KissMeData/004700/price/prices-20230701.csv

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
20230731,160158,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,300,2,0.61,25593350,514,103.84,49850,49900,49450,64200,34650,49450,49792.51,0.34,0,249,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3308,54.55,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.02,42250,20220823,17.75,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,42250,17.75,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230731,150159,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,350,2,0.71,22556900,453,91.52,49850,49900,49450,64200,34650,49450,49794.48,0.34,0,211,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3311,54.61,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.94,42250,20220823,17.87,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,42250,17.87,20220823,0.16,N,004700,5000,342 억,,22811,N,N,4,N,00,N
20230731,140159,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,400,2,0.81,17028500,342,69.09,49850,49900,49450,64200,34650,49450,49790.94,0.34,0,101,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3315,54.66,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.87,42250,20220823,17.99,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,42250,17.99,20220823,0.16,N,004700,5000,342 억,,22811,N,N,4,N,00,N
20230731,130158,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,400,2,0.81,16829100,338,68.28,49850,49900,49450,64200,34650,49450,49790.24,0.34,0,100,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3315,54.66,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.87,42250,20220823,17.99,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,42250,17.99,20220823,0.16,N,004700,5000,342 억,,22811,N,N,4,N,00,N
20230731,120201,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,400,2,0.81,14036750,282,56.97,49850,49850,49450,64200,34650,49450,49775.71,0.34,0,83,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,42250,20220823,17.99,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,42250,17.99,20220823,0.16,N,004700,5000,342 억,,22811,N,N,4,N,00,N
20230731,110200,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,350,2,0.71,4718300,95,19.19,49850,49850,49450,64200,34650,49450,49666.32,0.34,0,27,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3311,54.61,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.94,42250,20220823,17.87,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,42250,17.87,20220823,0.16,N,004700,5000,342 억,,22811,N,N,4,N,00,N
20230731,100159,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,50,2,0.10,1937850,39,7.88,49850,49850,49500,64200,34650,49450,49688.46,0.34,0,10,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3291,54.28,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.41,42250,20220823,17.16,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,42250,17.16,20220823,0.16,N,004700,5000,342 억,,22811,N,N,4,N,00,N
20230731,090158,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,400,2,0.81,149550,3,0.61,49850,49850,49850,64200,34650,49450,49850.00,0.34,0,-1,51450,50450,48800,47800,46150,50950,48300,342,14775,5000,35600,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,42250,20220823,17.99,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,42250,17.99,20220823,0.16,N,004700,5000,342 억,,22811,N,N,4,N,00,N
20230728,160159,57,100.00,KOSPI,,,N,N,N,N, ,N,49450,700,2,1.44,23924400,495,54.76,48750,49800,47150,63300,34150,48750,48332.12,0.34,0,-14,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3288,54.22,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.49,42250,20220823,17.04,63800,-22.49,20230406,45850,7.85,20230726,63800,-22.49,20230406,42250,17.04,20220823,0.18,N,004700,5000,342 억,,22825,N,N,4,N,00,N
20230728,150158,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,250,2,0.51,17024350,355,39.27,48750,49050,47150,63300,34150,48750,47955.92,0.34,0,-14,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,42250,20220823,15.98,63800,-23.20,20230406,45850,6.87,20230726,63800,-23.20,20230406,42250,15.98,20220823,0.18,N,004700,5000,342 억,,22825,N,N,0,N,00,N
20230728,140158,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,-650,5,-1.33,13547600,283,31.31,48750,49050,47150,63300,34150,48750,47871.38,0.34,0,-14,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3198,52.74,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.61,42250,20220823,13.85,63800,-24.61,20230406,45850,4.91,20230726,63800,-24.61,20230406,42250,13.85,20220823,0.18,N,004700,5000,342 억,,22825,N,N,0,N,00,N
20230728,130158,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,-650,5,-1.33,13355750,279,30.86,48750,49050,47150,63300,34150,48750,47870.07,0.34,0,-14,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3198,52.74,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.61,42250,20220823,13.85,63800,-24.61,20230406,45850,4.91,20230726,63800,-24.61,20230406,42250,13.85,20220823,0.18,N,004700,5000,342 억,,22825,N,N,0,N,00,N
20230728,120158,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,-650,5,-1.33,13307650,278,30.75,48750,49050,47150,63300,34150,48750,47869.24,0.34,0,-14,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3198,52.74,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.61,42250,20220823,13.85,63800,-24.61,20230406,45850,4.91,20230726,63800,-24.61,20230406,42250,13.85,20220823,0.18,N,004700,5000,342 억,,22825,N,N,0,N,00,N
20230728,110158,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,-650,5,-1.33,13259550,277,30.64,48750,49050,47150,63300,34150,48750,47868.41,0.34,0,-14,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3198,52.74,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.61,42250,20220823,13.85,63800,-24.61,20230406,45850,4.91,20230726,63800,-24.61,20230406,42250,13.85,20220823,0.18,N,004700,5000,342 억,,22825,N,N,0,N,00,N
20230728,100158,57,100.00,KOSPI,,,N,N,N,N, ,N,47900,-850,5,-1.74,12348050,258,28.54,48750,49050,47150,63300,34150,48750,47860.66,0.34,0,-14,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3185,52.52,0.80,12,0.00,912.00,59724.00,63800,20230406,-24.92,42250,20220823,13.37,63800,-24.92,20230406,45850,4.47,20230726,63800,-24.92,20230406,42250,13.37,20220823,0.18,N,004700,5000,342 억,,22825,N,N,0,N,00,N
20230728,090158,57,100.00,KOSPI,,,N,N,N,N, ,N,49050,300,2,0.62,4906750,103,11.39,48750,49050,47150,63300,34150,48750,47638.35,0.34,0,0,50016,49382,48566,47932,47116,49475,48025,342,14575,5000,35100,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,42250,20220823,16.09,63800,-23.12,20230406,45850,6.98,20230726,63800,-23.12,20230406,42250,16.09,20220823,0.18,N,004700,5000,342 억,,22825,N,N,0,N,00,N
20230727,160158,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,0,3,0.00,44180100,904,37.48,48750,49200,47750,63300,34150,48750,48871.79,0.34,-106,242,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3241,53.45,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.59,42250,20220823,15.38,63800,-23.59,20230406,45850,6.32,20230726,63800,-23.59,20230406,42250,15.38,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230727,150157,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,200,2,0.41,30363250,621,25.75,48750,49200,47750,63300,34150,48750,48894.12,0.34,-106,236,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3255,53.67,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.28,42250,20220823,15.86,63800,-23.28,20230406,45850,6.76,20230726,63800,-23.28,20230406,42250,15.86,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230727,140157,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,200,2,0.41,29384950,601,24.92,48750,49200,47750,63300,34150,48750,48893.43,0.34,-106,228,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3255,53.67,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.28,42250,20220823,15.86,63800,-23.28,20230406,45850,6.76,20230726,63800,-23.28,20230406,42250,15.86,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230727,130158,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,150,2,0.31,27084300,554,22.97,48750,49200,47750,63300,34150,48750,48888.63,0.34,-106,221,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3251,53.62,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.35,42250,20220823,15.74,63800,-23.35,20230406,45850,6.65,20230726,63800,-23.35,20230406,42250,15.74,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230727,120159,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,200,2,0.41,26351550,539,22.35,48750,49200,47750,63300,34150,48750,48889.70,0.34,-106,221,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3255,53.67,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.28,42250,20220823,15.86,63800,-23.28,20230406,45850,6.76,20230726,63800,-23.28,20230406,42250,15.86,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230727,110157,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,200,2,0.41,18621150,381,15.80,48750,49200,47750,63300,34150,48750,48874.41,0.34,-106,137,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3255,53.67,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.28,42250,20220823,15.86,63800,-23.28,20230406,45850,6.76,20230726,63800,-23.28,20230406,42250,15.86,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230727,100158,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-100,5,-0.21,13329250,272,11.28,48750,49200,48650,63300,34150,48750,49004.60,0.34,-106,57,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,42250,20220823,15.15,63800,-23.75,20230406,45850,6.11,20230726,63800,-23.75,20230406,42250,15.15,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230727,090158,57,100.00,KOSPI,,,N,N,N,N, ,N,49150,400,2,0.82,6230850,127,5.27,48750,49200,48750,63300,34150,48750,49061.81,0.34,-106,0,50750,49750,47800,46800,44850,50250,47300,342,14575,5000,35100,50,1,6649138,3268,53.89,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.96,42250,20220823,16.33,63800,-22.96,20230406,45850,7.20,20230726,63800,-22.96,20230406,42250,16.33,20220823,0.18,N,004700,5000,342 억,,22837,N,N,0,N,00,N
20230726,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,0,3,0.00,114242100,2412,303.40,48700,48800,45850,63300,34150,48750,47364.05,0.35,0,-555,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3241,53.45,0.82,12,0.04,912.00,59724.00,63800,20230406,-23.59,42250,20220823,15.38,63800,-23.59,20230406,45850,6.32,20230726,63800,-23.59,20230406,42250,15.38,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230726,150159,57,100.00,KOSPI,,,N,N,N,N, ,N,47900,-850,5,-1.74,86302200,1834,230.69,48700,48800,45850,63300,34150,48750,47056.82,0.35,0,-558,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3185,52.52,0.80,12,0.03,912.00,59724.00,63800,20230406,-24.92,42250,20220823,13.37,63800,-24.92,20230406,45850,4.47,20230726,63800,-24.92,20230406,42250,13.37,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230726,140158,57,100.00,KOSPI,,,N,N,N,N, ,N,47450,-1300,5,-2.67,85064000,1808,227.42,48700,48800,45850,63300,34150,48750,47048.67,0.35,0,-558,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3155,52.03,0.79,12,0.03,912.00,59724.00,63800,20230406,-25.63,42250,20220823,12.31,63800,-25.63,20230406,45850,3.49,20230726,63800,-25.63,20230406,42250,12.31,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230726,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,46200,-2550,5,-5.23,72671950,1543,194.09,48700,48800,45850,63300,34150,48750,47097.83,0.35,0,-528,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3072,50.66,0.77,12,0.02,912.00,59724.00,63800,20230406,-27.59,42250,20220823,9.35,63800,-27.59,20230406,45850,0.76,20230726,63800,-27.59,20230406,42250,9.35,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230726,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,45850,-2900,5,-5.95,67242900,1425,179.25,48700,48800,45850,63300,34150,48750,47188.00,0.35,0,-527,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3049,50.27,0.77,12,0.02,912.00,59724.00,63800,20230406,-28.13,42250,20220823,8.52,63800,-28.13,20230406,45850,0.00,20230726,63800,-28.13,20230406,42250,8.52,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230726,110157,57,100.00,KOSPI,,,N,N,N,N, ,N,46700,-2050,5,-4.21,50149850,1055,132.70,48700,48800,46250,63300,34150,48750,47535.40,0.35,0,-304,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3105,51.21,0.78,12,0.02,912.00,59724.00,63800,20230406,-26.80,42250,20220823,10.53,63800,-26.80,20230406,45900,1.74,20230220,63800,-26.80,20230406,42250,10.53,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230726,100157,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-500,5,-1.03,14418050,299,37.61,48700,48800,47800,63300,34150,48750,48220.90,0.35,0,-180,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3208,52.91,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.37,42250,20220823,14.20,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,42250,14.20,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230726,090157,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,50,2,0.10,2045500,42,5.28,48700,48800,48700,63300,34150,48750,48702.38,0.35,0,-1,49583,49166,48683,48266,47783,48925,48025,342,14575,5000,35100,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,42250,20220823,15.50,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,42250,15.50,20220823,0.18,N,004700,5000,342 억,,22943,N,N,0,N,00,N
20230725,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,-200,5,-0.41,38636350,795,50.99,48950,49100,48200,63600,34300,48950,48599.18,0.35,0,-51,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3241,53.45,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.59,42250,20220722,15.38,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,42250,15.38,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230725,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,48550,-400,5,-0.82,32742200,674,43.23,48950,49100,48200,63600,34300,48950,48578.93,0.35,0,-49,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3228,53.23,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.90,42250,20220722,14.91,63800,-23.90,20230406,45900,5.77,20230220,63800,-23.90,20230406,42250,14.91,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230725,140156,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-350,5,-0.72,23160450,476,30.53,48950,49100,48350,63600,34300,48950,48656.41,0.35,0,-62,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3231,53.29,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.82,42250,20220722,15.03,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,42250,15.03,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230725,130157,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-250,5,-0.51,22625850,465,29.83,48950,49100,48350,63600,34300,48950,48657.74,0.35,0,-63,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,42250,20220722,15.27,63800,-23.67,20230406,45900,6.10,20230220,63800,-23.67,20230406,42250,15.27,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230725,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-250,5,-0.51,21945450,451,28.93,48950,49100,48350,63600,34300,48950,48659.53,0.35,0,-70,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,42250,20220722,15.27,63800,-23.67,20230406,45900,6.10,20230220,63800,-23.67,20230406,42250,15.27,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230725,110156,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-300,5,-0.61,20540400,422,27.07,48950,49100,48500,63600,34300,48950,48673.93,0.35,0,-71,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3235,53.34,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.75,42250,20220722,15.15,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,42250,15.15,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230725,100157,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-450,5,-0.92,16365600,336,21.55,48950,49100,48500,63600,34300,48950,48707.14,0.35,0,-64,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3225,53.18,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.98,42250,20220722,14.79,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,42250,14.79,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230725,090157,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,0,3,0.00,979000,20,1.28,48950,48950,48950,63600,34300,48950,48950.00,0.35,0,-1,49683,49316,48733,48366,47783,49500,48550,342,14650,5000,35240,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,42250,20220722,15.86,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,42250,15.86,20220823,0.17,N,004700,5000,342 억,,23024,N,N,0,N,00,N
20230724,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,-50,5,-0.10,75676700,1559,112.00,48900,49100,48150,63700,34300,49000,48541.82,0.35,0,-47,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3255,53.67,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.28,42050,20220721,16.41,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,42250,15.86,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230724,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-750,5,-1.53,50380200,1041,74.78,48900,49100,48150,63700,34300,49000,48395.97,0.35,0,-26,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3208,52.91,0.81,12,0.02,912.00,59724.00,63800,20230406,-24.37,42050,20220721,14.74,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,42250,14.20,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230724,140153,57,100.00,KOSPI,,,N,N,N,N, ,N,48550,-450,5,-0.92,48829150,1009,72.49,48900,49100,48150,63700,34300,49000,48393.61,0.35,0,-23,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3228,53.23,0.81,12,0.02,912.00,59724.00,63800,20230406,-23.90,42050,20220721,15.46,63800,-23.90,20230406,45900,5.77,20230220,63800,-23.90,20230406,42250,14.91,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230724,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-750,5,-1.53,42045300,869,62.43,48900,49100,48150,63700,34300,49000,48383.54,0.35,0,-12,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3208,52.91,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.37,42050,20220721,14.74,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,42250,14.20,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230724,120155,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-500,5,-1.02,38670700,799,57.40,48900,49100,48150,63700,34300,49000,48398.87,0.35,0,-13,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3225,53.18,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.98,42050,20220721,15.34,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,42250,14.79,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230724,110156,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,-650,5,-1.33,26287350,542,38.94,48900,49100,48250,63700,34300,49000,48500.65,0.35,0,-17,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3215,53.02,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.22,42050,20220721,14.98,63800,-24.22,20230406,45900,5.34,20230220,63800,-24.22,20230406,42250,14.44,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230724,100153,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,-700,5,-1.43,10999450,226,16.24,48900,49100,48250,63700,34300,49000,48670.13,0.35,0,-15,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3212,52.96,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.29,42050,20220721,14.86,63800,-24.29,20230406,45900,5.23,20230220,63800,-24.29,20230406,42250,14.32,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230724,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-100,5,-0.20,3188500,65,4.67,48900,49100,48900,63700,34300,49000,49053.85,0.35,0,-10,50166,49582,48916,48332,47666,49875,48625,342,14700,5000,35280,50,1,6649138,3251,53.62,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.35,42050,20220721,16.29,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,42250,15.74,20220823,0.18,N,004700,5000,342 억,,23076,N,N,0,N,00,N
20230721,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,650,2,1.34,68076350,1392,527.27,48250,49500,48250,62800,33850,48350,48905.42,0.35,0,57,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3258,53.73,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.20,42050,20220721,16.53,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,42050,16.53,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230721,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,450,2,0.93,60042100,1228,465.15,48250,49500,48250,62800,33850,48350,48894.22,0.35,0,59,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3245,53.51,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.51,42050,20220721,16.05,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,42050,16.05,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230721,140154,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,950,2,1.96,47586250,973,368.56,48250,49500,48250,62800,33850,48350,48906.73,0.35,0,45,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3278,54.06,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.73,42050,20220721,17.24,63800,-22.73,20230406,45900,7.41,20230220,63800,-22.73,20230406,42050,17.24,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230721,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,1050,2,2.17,42951050,879,332.95,48250,49500,48250,62800,33850,48350,48863.54,0.35,0,45,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3285,54.17,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.57,42050,20220721,17.48,63800,-22.57,20230406,45900,7.63,20230220,63800,-22.57,20230406,42050,17.48,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230721,120156,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,400,2,0.83,31806350,652,246.97,48250,48900,48250,62800,33850,48350,48782.75,0.35,0,45,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3241,53.45,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.59,42050,20220721,15.93,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,42050,15.93,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230721,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,48450,100,2,0.21,28345250,581,220.08,48250,48900,48250,62800,33850,48350,48787.01,0.35,0,45,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3222,53.12,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.06,42050,20220721,15.22,63800,-24.06,20230406,45900,5.56,20230220,63800,-24.06,20230406,42050,15.22,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230721,100156,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,550,2,1.14,27085050,555,210.23,48250,48900,48250,62800,33850,48350,48801.89,0.35,0,45,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3251,53.62,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.35,42050,20220721,16.29,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,42050,16.29,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230721,090155,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,0,3,0.00,0,0,0.00,0,0,0,62800,33850,48350,0.00,0.35,0,0,49050,48700,48450,48100,47850,48575,47975,342,14475,5000,34810,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42050,20220721,14.98,63800,-24.22,20230406,45900,5.34,20230220,63800,-24.22,20230406,42050,14.98,20220721,0.18,N,004700,5000,342 억,,23031,N,N,2,N,00,N
20230720,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,-300,5,-0.62,12246400,253,37.10,48450,48800,48200,63200,34100,48650,48404.74,0.35,0,-11,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,41850,20220719,15.53,63800,-24.22,20230406,45900,5.34,20230220,63800,-24.22,20230406,42050,14.98,20220721,0.17,N,004700,5000,342 억,,23044,N,N,2,N,00,N
20230720,150154,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,-250,5,-0.51,9152550,189,27.71,48450,48800,48200,63200,34100,48650,48426.19,0.35,0,-8,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3218,53.07,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.14,41850,20220719,15.65,63800,-24.14,20230406,45900,5.45,20230220,63800,-24.14,20230406,42050,15.10,20220721,0.17,N,004700,5000,342 억,,23044,N,N,3,N,00,N
20230720,140154,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-150,5,-0.31,7455700,154,22.58,48450,48800,48200,63200,34100,48650,48413.64,0.35,0,-5,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,41850,20220719,15.89,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,42050,15.34,20220721,0.17,N,004700,5000,342 억,,23044,N,N,3,N,00,N
20230720,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,100,2,0.21,6384950,132,19.35,48450,48800,48200,63200,34100,48650,48370.83,0.35,0,-3,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3241,53.45,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.59,41850,20220719,16.49,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,42050,15.93,20220721,0.17,N,004700,5000,342 억,,23044,N,N,3,N,00,N
20230720,120155,57,100.00,KOSPI,,,N,N,N,N, ,N,48450,-200,5,-0.41,6336200,131,19.21,48450,48800,48200,63200,34100,48650,48367.94,0.35,0,-3,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3222,53.12,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.06,41850,20220719,15.77,63800,-24.06,20230406,45900,5.56,20230220,63800,-24.06,20230406,42050,15.22,20220721,0.17,N,004700,5000,342 억,,23044,N,N,3,N,00,N
20230720,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,-250,5,-0.51,6238950,129,18.91,48450,48450,48200,63200,34100,48650,48363.95,0.35,0,-2,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3218,53.07,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.14,41850,20220719,15.65,63800,-24.14,20230406,45900,5.45,20230220,63800,-24.14,20230406,42050,15.10,20220721,0.17,N,004700,5000,342 억,,23044,N,N,3,N,00,N
20230720,100153,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,-350,5,-0.72,4980550,103,15.10,48450,48450,48200,63200,34100,48650,48354.85,0.35,0,-2,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3212,52.96,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.29,41850,20220719,15.41,63800,-24.29,20230406,45900,5.23,20230220,63800,-24.29,20230406,42050,14.86,20220721,0.17,N,004700,5000,342 억,,23044,N,N,3,N,00,N
20230720,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,48450,-200,5,-0.41,823650,17,2.49,48450,48450,48450,63200,34100,48650,48450.00,0.35,0,0,50083,49366,48983,48266,47883,49175,48075,342,14550,5000,35020,50,1,6649138,3222,53.12,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.06,41850,20220719,15.77,63800,-24.06,20230406,45900,5.56,20230220,63800,-24.06,20230406,42050,15.22,20220721,0.17,N,004700,5000,342 억,,23044,N,N,3,N,00,N
20230719,160157,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-350,5,-0.71,33305350,682,88.00,49000,49700,48600,63700,34300,49000,48834.82,0.35,0,-43,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3235,53.34,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.75,41850,20220719,16.25,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,41850,16.25,20220719,0.17,N,004700,5000,342 억,,23086,N,N,3,N,00,N
20230719,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-100,5,-0.20,30290050,620,80.00,49000,49700,48600,63700,34300,49000,48854.92,0.35,0,-43,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3251,53.62,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.35,41850,20220719,16.85,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,41850,16.85,20220719,0.17,N,004700,5000,342 억,,23086,N,N,11,N,00,N
20230719,140156,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,-50,5,-0.10,30045350,615,79.35,49000,49700,48600,63700,34300,49000,48854.23,0.35,0,-42,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3255,53.67,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.28,41850,20220719,16.97,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,41850,16.97,20220719,0.17,N,004700,5000,342 억,,23086,N,N,11,N,00,N
20230719,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-400,5,-0.82,20261100,414,53.42,49000,49700,48600,63700,34300,49000,48939.86,0.35,0,-40,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3231,53.29,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.82,41850,20220719,16.13,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41850,16.13,20220719,0.17,N,004700,5000,342 억,,23086,N,N,11,N,00,N
20230719,120156,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-350,5,-0.71,18219250,372,48.00,49000,49700,48600,63700,34300,49000,48976.48,0.35,0,-40,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3235,53.34,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.75,41850,20220719,16.25,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,41850,16.25,20220719,0.17,N,004700,5000,342 억,,23086,N,N,11,N,00,N
20230719,110156,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-300,5,-0.61,17878700,365,47.10,49000,49700,48600,63700,34300,49000,48982.74,0.35,0,-40,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,41850,20220719,16.37,63800,-23.67,20230406,45900,6.10,20230220,63800,-23.67,20230406,41850,16.37,20220719,0.17,N,004700,5000,342 억,,23086,N,N,11,N,00,N
20230719,100155,57,100.00,KOSPI,,,N,N,N,N, ,N,49450,450,2,0.92,12706550,259,33.42,49000,49700,48600,63700,34300,49000,49060.04,0.35,0,-40,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3288,54.22,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.49,41850,20220719,18.16,63800,-22.49,20230406,45900,7.73,20230220,63800,-22.49,20230406,41850,18.16,20220719,0.17,N,004700,5000,342 억,,23086,N,N,11,N,00,N
20230719,090156,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-400,5,-0.82,927750,19,2.45,49000,49000,48600,63700,34300,49000,48828.95,0.35,0,1,50200,49600,49300,48700,48400,49450,48550,342,14700,5000,35280,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,41850,20220719,16.13,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41850,16.13,20220719,0.17,N,004700,5000,342 억,,23086,N,N,11,N,00,N
20230718,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-650,5,-1.31,38310100,775,198.72,49550,49900,49000,64500,34800,49650,49432.39,0.35,0,-209,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41850,17.08,20220719,0.17,N,004700,5000,342 억,,23169,N,N,11,N,00,N
20230718,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,-300,5,-0.60,31547400,637,163.33,49550,49900,49300,64500,34800,49650,49524.96,0.35,0,-83,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3281,54.11,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.65,41000,20220715,20.37,63800,-22.65,20230406,45900,7.52,20230220,63800,-22.65,20230406,41850,17.92,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230718,140154,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-350,5,-0.70,24102500,486,124.62,49550,49900,49300,64500,34800,49650,49593.62,0.35,0,-83,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3278,54.06,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.73,41000,20220715,20.24,63800,-22.73,20230406,45900,7.41,20230220,63800,-22.73,20230406,41850,17.80,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230718,130155,57,100.00,KOSPI,,,N,N,N,N, ,N,49550,-100,5,-0.20,18526300,373,95.64,49550,49900,49550,64500,34800,49650,49668.36,0.35,0,-83,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3295,54.33,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.34,41000,20220715,20.85,63800,-22.34,20230406,45900,7.95,20230220,63800,-22.34,20230406,41850,18.40,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230718,120155,57,100.00,KOSPI,,,N,N,N,N, ,N,49600,-50,5,-0.10,12081900,243,62.31,49550,49900,49550,64500,34800,49650,49719.75,0.35,0,-9,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3298,54.39,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.26,41000,20220715,20.98,63800,-22.26,20230406,45900,8.06,20230220,63800,-22.26,20230406,41850,18.52,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230718,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,200,2,0.40,9254700,186,47.69,49550,49900,49550,64500,34800,49650,49756.45,0.35,0,-9,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,41000,20220715,21.59,63800,-21.87,20230406,45900,8.61,20230220,63800,-21.87,20230406,41850,19.12,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230718,100155,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,200,2,0.40,7560550,152,38.97,49550,49900,49550,64500,34800,49650,49740.46,0.35,0,-4,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,41000,20220715,21.59,63800,-21.87,20230406,45900,8.61,20230220,63800,-21.87,20230406,41850,19.12,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230718,090153,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,0,3,0.00,0,0,0.00,0,0,0,64500,34800,49650,0.00,0.35,0,0,50116,49882,49766,49532,49416,49825,49475,342,14850,5000,35740,50,1,6649138,3301,54.44,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.18,41000,20220715,21.10,63800,-22.18,20230406,45900,8.17,20230220,63800,-22.18,20230406,41850,18.64,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230717,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-350,5,-0.70,19402500,390,19.44,49950,50000,49650,65000,35000,50000,49750.00,0.35,0,12,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3301,54.44,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.18,41000,20220715,21.10,63800,-22.18,20230406,45900,8.17,20230220,63800,-22.18,20230406,41850,18.64,20220719,0.17,N,004700,5000,342 억,,23169,N,N,19,N,00,N
20230717,150154,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-350,5,-0.70,18061950,363,18.10,49950,50000,49650,65000,35000,50000,49757.44,0.35,0,-1,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3301,54.44,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.18,41000,20220715,21.10,63800,-22.18,20230406,45900,8.17,20230220,63800,-22.18,20230406,41850,18.64,20220719,0.17,N,004700,5000,342 억,,23169,N,N,12,N,00,N
20230717,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,13494150,271,13.51,49950,50000,49650,65000,35000,50000,49793.91,0.35,0,-1,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.10,41000,20220715,21.22,63800,-22.10,20230406,45900,8.28,20230220,63800,-22.10,20230406,41850,18.76,20220719,0.17,N,004700,5000,342 억,,23169,N,N,12,N,00,N
20230717,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-150,5,-0.30,11408350,229,11.42,49950,50000,49700,65000,35000,50000,49818.12,0.35,0,-1,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,41000,20220715,21.59,63800,-21.87,20230406,45900,8.61,20230220,63800,-21.87,20230406,41850,19.12,20220719,0.17,N,004700,5000,342 억,,23169,N,N,12,N,00,N
20230717,120155,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,9864500,198,9.87,49950,50000,49700,65000,35000,50000,49820.71,0.35,0,-1,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.10,41000,20220715,21.22,63800,-22.10,20230406,45900,8.28,20230220,63800,-22.10,20230406,41850,18.76,20220719,0.17,N,004700,5000,342 억,,23169,N,N,12,N,00,N
20230717,110154,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,7280100,146,7.28,49950,50000,49700,65000,35000,50000,49863.70,0.35,0,-1,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.10,41000,20220715,21.22,63800,-22.10,20230406,45900,8.28,20230220,63800,-22.10,20230406,41850,18.76,20220719,0.17,N,004700,5000,342 억,,23169,N,N,12,N,00,N
20230717,100154,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,6234850,125,6.23,49950,50000,49700,65000,35000,50000,49878.80,0.35,0,-1,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.10,41000,20220715,21.22,63800,-22.10,20230406,45900,8.28,20230220,63800,-22.10,20230406,41850,18.76,20220719,0.17,N,004700,5000,342 억,,23169,N,N,12,N,00,N
20230717,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-50,5,-0.10,149850,3,0.15,49950,49950,49950,65000,35000,50000,49950.00,0.35,0,0,50866,50432,49566,49132,48266,50650,49350,342,15000,5000,36000,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,41000,20220715,21.83,63800,-21.71,20230406,45900,8.82,20230220,63800,-21.71,20230406,41850,19.35,20220719,0.17,N,004700,5000,342 억,,23169,N,N,12,N,00,N
20230714,160153,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,600,2,1.21,98931300,2006,247.04,48700,50000,48700,64200,34600,49400,49317.70,0.35,0,734,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,100,1,6649138,3325,54.82,0.84,12,0.03,912.00,59724.00,63800,20230406,-21.63,41000,20220715,21.95,63800,-21.63,20230406,45900,8.93,20230220,63800,-21.63,20230406,41000,21.95,20220715,0.17,N,004700,5000,342 억,,23116,N,N,12,N,00,N
20230714,150154,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,550,2,1.11,87137800,1770,217.98,48700,49950,48700,64200,34600,49400,49230.40,0.35,0,573,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,50,1,6649138,3321,54.77,0.84,12,0.03,912.00,59724.00,63800,20230406,-21.71,41000,20220715,21.83,63800,-21.71,20230406,45900,8.82,20230220,63800,-21.71,20230406,41000,21.83,20220715,0.17,N,004700,5000,342 억,,23116,N,N,59,N,00,N
20230714,140153,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,350,2,0.71,55921450,1143,140.76,48700,49750,48700,64200,34600,49400,48925.15,0.35,0,52,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,50,1,6649138,3308,54.55,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.02,41000,20220715,21.34,63800,-22.02,20230406,45900,8.39,20230220,63800,-22.02,20230406,41000,21.34,20220715,0.17,N,004700,5000,342 억,,23116,N,N,59,N,00,N
20230714,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-400,5,-0.81,40954450,840,103.45,48700,49250,48700,64200,34600,49400,48755.30,0.35,0,14,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.17,N,004700,5000,342 억,,23116,N,N,59,N,00,N
20230714,120153,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,-650,5,-1.32,40563900,832,102.46,48700,49250,48700,64200,34600,49400,48754.69,0.35,0,14,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,50,1,6649138,3241,53.45,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.59,41000,20220715,18.90,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,41000,18.90,20220715,0.17,N,004700,5000,342 억,,23116,N,N,59,N,00,N
20230714,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,-600,5,-1.21,16919000,347,42.73,48700,49250,48700,64200,34600,49400,48757.93,0.35,0,14,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,50,1,6649138,3245,53.51,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.51,41000,20220715,19.02,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,41000,19.02,20220715,0.17,N,004700,5000,342 억,,23116,N,N,59,N,00,N
20230714,100154,57,100.00,KOSPI,,,N,N,N,N, ,N,49100,-300,5,-0.61,15211000,312,38.42,48700,49250,48700,64200,34600,49400,48753.21,0.35,0,14,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,50,1,6649138,3265,53.84,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.04,41000,20220715,19.76,63800,-23.04,20230406,45900,6.97,20230220,63800,-23.04,20230406,41000,19.76,20220715,0.17,N,004700,5000,342 억,,23116,N,N,59,N,00,N
20230714,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-150,5,-0.30,9789250,201,24.75,48700,49250,48700,64200,34600,49400,48702.74,0.35,0,12,49833,49616,49183,48966,48533,49725,49075,342,14800,5000,35560,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,41000,20220715,20.12,63800,-22.81,20230406,45900,7.30,20230220,63800,-22.81,20230406,41000,20.12,20220715,0.17,N,004700,5000,342 억,,23116,N,N,59,N,00,N
20230713,160153,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,0,3,0.00,39944500,812,63.84,49400,49400,48750,64200,34600,49400,49192.73,0.35,0,19,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3285,54.17,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.57,41000,20220715,20.49,63800,-22.57,20230406,45900,7.63,20230220,63800,-22.57,20230406,41000,20.49,20220715,0.17,N,004700,5000,342 억,,23059,N,N,59,N,00,N
20230713,150152,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-150,5,-0.30,30767300,626,49.21,49400,49400,48750,64200,34600,49400,49149.04,0.35,0,27,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3275,54.00,0.82,12,0.01,912.00,59724.00,63800,20230406,-22.81,41000,20220715,20.12,63800,-22.81,20230406,45900,7.30,20230220,63800,-22.81,20230406,41000,20.12,20220715,0.17,N,004700,5000,342 억,,23059,N,N,6,N,00,N
20230713,140153,57,100.00,KOSPI,,,N,N,N,N, ,N,49150,-250,5,-0.51,16956550,345,27.12,49400,49400,48750,64200,34600,49400,49149.42,0.35,0,34,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3268,53.89,0.82,12,0.01,912.00,59724.00,63800,20230406,-22.96,41000,20220715,19.88,63800,-22.96,20230406,45900,7.08,20230220,63800,-22.96,20230406,41000,19.88,20220715,0.17,N,004700,5000,342 억,,23059,N,N,6,N,00,N
20230713,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-150,5,-0.30,14597350,297,23.35,49400,49400,48750,64200,34600,49400,49149.33,0.35,0,34,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,41000,20220715,20.12,63800,-22.81,20230406,45900,7.30,20230220,63800,-22.81,20230406,41000,20.12,20220715,0.17,N,004700,5000,342 억,,23059,N,N,6,N,00,N
20230713,120151,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-150,5,-0.30,10509600,214,16.82,49400,49400,48750,64200,34600,49400,49110.28,0.35,0,57,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,41000,20220715,20.12,63800,-22.81,20230406,45900,7.30,20230220,63800,-22.81,20230406,41000,20.12,20220715,0.17,N,004700,5000,342 억,,23059,N,N,6,N,00,N
20230713,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-150,5,-0.30,5143350,105,8.25,49400,49400,48750,64200,34600,49400,48984.29,0.35,0,57,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,41000,20220715,20.12,63800,-22.81,20230406,45900,7.30,20230220,63800,-22.81,20230406,41000,20.12,20220715,0.17,N,004700,5000,342 억,,23059,N,N,6,N,00,N
20230713,100153,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-500,5,-1.01,4750050,97,7.63,49400,49400,48750,64200,34600,49400,48969.59,0.35,0,57,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3251,53.62,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.35,41000,20220715,19.27,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,41000,19.27,20220715,0.17,N,004700,5000,342 억,,23059,N,N,6,N,00,N
20230713,090144,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,0,3,0.00,345800,7,0.55,49400,49400,49400,64200,34600,49400,49400.00,0.35,0,0,50233,49816,49283,48866,48333,49875,48925,342,14800,5000,35560,50,1,6649138,3285,54.17,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.57,41000,20220715,20.49,63800,-22.57,20230406,45900,7.63,20230220,63800,-22.57,20230406,41000,20.49,20220715,0.17,N,004700,5000,342 억,,23059,N,N,6,N,00,N
20230712,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,0,3,0.00,62490850,1272,242.75,49400,49700,48750,64200,34600,49400,49128.03,0.35,0,44,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3285,54.17,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.57,41000,20220715,20.49,63800,-22.57,20230406,45900,7.63,20230220,63800,-22.57,20230406,41000,20.49,20220715,0.16,N,004700,5000,342 억,,23017,N,N,6,N,00,N
20230712,150151,57,100.00,KOSPI,,,N,N,N,N, ,N,49450,50,2,0.10,54108350,1102,210.31,49400,49700,48750,64200,34600,49400,49100.14,0.35,0,42,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3288,54.22,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.49,41000,20220715,20.61,63800,-22.49,20230406,45900,7.73,20230220,63800,-22.49,20230406,41000,20.61,20220715,0.16,N,004700,5000,342 억,,23017,N,N,9,N,00,N
20230712,140150,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,0,3,0.00,39278700,802,153.05,49400,49400,48750,64200,34600,49400,48975.94,0.35,0,97,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3285,54.17,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.57,41000,20220715,20.49,63800,-22.57,20230406,45900,7.63,20230220,63800,-22.57,20230406,41000,20.49,20220715,0.16,N,004700,5000,342 억,,23017,N,N,9,N,00,N
20230712,130152,57,100.00,KOSPI,,,N,N,N,N, ,N,48850,-550,5,-1.11,34865000,712,135.88,49400,49400,48750,64200,34600,49400,48967.70,0.35,0,109,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3248,53.56,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.43,41000,20220715,19.15,63800,-23.43,20230406,45900,6.43,20230220,63800,-23.43,20230406,41000,19.15,20220715,0.16,N,004700,5000,342 억,,23017,N,N,9,N,00,N
20230712,120151,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,-650,5,-1.32,33644000,687,131.11,49400,49400,48750,64200,34600,49400,48972.34,0.35,0,109,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3241,53.45,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.59,41000,20220715,18.90,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,41000,18.90,20220715,0.16,N,004700,5000,342 억,,23017,N,N,9,N,00,N
20230712,110152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-400,5,-0.81,21813350,445,84.92,49400,49400,48950,64200,34600,49400,49018.76,0.35,0,100,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.16,N,004700,5000,342 억,,23017,N,N,9,N,00,N
20230712,100152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-400,5,-0.81,21126300,431,82.25,49400,49400,48950,64200,34600,49400,49016.94,0.35,0,100,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.16,N,004700,5000,342 억,,23017,N,N,9,N,00,N
20230712,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,0,3,0.00,1037400,21,4.01,49400,49400,49400,64200,34600,49400,49400.00,0.35,0,-21,50466,49932,49316,48782,48166,49625,48475,342,14800,5000,35560,50,1,6649138,3285,54.17,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.57,41000,20220715,20.49,63800,-22.57,20230406,45900,7.63,20230220,63800,-22.57,20230406,41000,20.49,20220715,0.16,N,004700,5000,342 억,,23017,N,N,9,N,00,N
20230711,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,400,2,0.82,25753150,524,35.99,49850,49850,48700,63700,34300,49000,49147.23,0.35,0,-144,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3285,54.17,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.57,41000,20220715,20.49,63800,-22.57,20230406,45900,7.63,20230220,63800,-22.57,20230406,41000,20.49,20220715,0.17,N,004700,5000,342 억,,23161,N,N,9,N,00,N
20230711,150149,57,100.00,KOSPI,,,N,N,N,N, ,N,49050,50,2,0.10,16862050,343,23.56,49850,49850,48700,63700,34300,49000,49160.50,0.35,0,-144,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3261,53.78,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.12,41000,20220715,19.63,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,41000,19.63,20220715,0.17,N,004700,5000,342 억,,23161,N,N,0,N,00,N
20230711,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,-250,5,-0.51,15489900,315,21.63,49850,49850,48700,63700,34300,49000,49174.29,0.35,0,-144,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3241,53.45,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.59,41000,20220715,18.90,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,41000,18.90,20220715,0.17,N,004700,5000,342 억,,23161,N,N,0,N,00,N
20230711,130149,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-100,5,-0.20,15246150,310,21.29,49850,49850,48700,63700,34300,49000,49181.13,0.35,0,-144,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3251,53.62,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.35,41000,20220715,19.27,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,41000,19.27,20220715,0.17,N,004700,5000,342 억,,23161,N,N,0,N,00,N
20230711,120151,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-100,5,-0.20,13784000,280,19.23,49850,49850,48900,63700,34300,49000,49228.57,0.35,0,-144,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3251,53.62,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.35,41000,20220715,19.27,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,41000,19.27,20220715,0.17,N,004700,5000,342 억,,23161,N,N,0,N,00,N
20230711,110152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,0,3,0.00,12463500,253,17.38,49850,49850,49000,63700,34300,49000,49262.85,0.35,0,-123,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.17,N,004700,5000,342 억,,23161,N,N,0,N,00,N
20230711,100152,57,100.00,KOSPI,,,N,N,N,N, ,N,49100,100,2,0.20,9032100,183,12.57,49850,49850,49100,63700,34300,49000,49355.74,0.35,0,-101,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3265,53.84,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.04,41000,20220715,19.76,63800,-23.04,20230406,45900,6.97,20230220,63800,-23.04,20230406,41000,19.76,20220715,0.17,N,004700,5000,342 억,,23161,N,N,0,N,00,N
20230711,090150,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,800,2,1.63,299050,6,0.41,49850,49850,49800,63700,34300,49000,49841.67,0.35,0,0,51800,50400,49500,48100,47200,50150,47850,342,14700,5000,35280,50,1,6649138,3311,54.61,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.94,41000,20220715,21.46,63800,-21.94,20230406,45900,8.50,20230220,63800,-21.94,20230406,41000,21.46,20220715,0.17,N,004700,5000,342 억,,23161,N,N,0,N,00,N
20230710,160150,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,0,3,0.00,72161950,1456,163.60,49000,50900,48600,63700,34300,49000,49561.78,0.35,0,-85,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3258,53.73,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230710,150149,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,-50,5,-0.10,68048550,1372,154.16,49000,50900,48600,63700,34300,49000,49598.07,0.35,0,-86,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3255,53.67,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.28,41000,20220715,19.39,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,41000,19.39,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230710,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-100,5,-0.20,67852750,1368,153.71,49000,50900,48600,63700,34300,49000,49599.96,0.35,0,-86,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3251,53.62,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.35,41000,20220715,19.27,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,41000,19.27,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230710,130148,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,350,2,0.71,61253850,1234,138.65,49000,50900,48600,63700,34300,49000,49638.45,0.35,0,-86,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3281,54.11,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.65,41000,20220715,20.37,63800,-22.65,20230406,45900,7.52,20230220,63800,-22.65,20230406,41000,20.37,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230710,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,49600,600,2,1.22,56069700,1129,126.85,49000,50900,48600,63700,34300,49000,49663.15,0.35,0,-86,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3298,54.39,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.26,41000,20220715,20.98,63800,-22.26,20230406,45900,8.06,20230220,63800,-22.26,20230406,41000,20.98,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230710,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,350,2,0.71,55227450,1112,124.94,49000,50900,48600,63700,34300,49000,49664.97,0.35,0,-86,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3281,54.11,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.65,41000,20220715,20.37,63800,-22.65,20230406,45900,7.52,20230220,63800,-22.65,20230406,41000,20.37,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230710,100150,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,700,2,1.43,37927900,762,85.62,49000,50900,48650,63700,34300,49000,49774.15,0.35,0,-17,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3305,54.50,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.10,41000,20220715,21.22,63800,-22.10,20230406,45900,8.28,20230220,63800,-22.10,20230406,41000,21.22,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230710,090150,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,-200,5,-0.41,17213350,344,38.65,49000,50900,48650,63700,34300,49000,50038.81,0.35,0,-16,49933,49466,48533,48066,47133,49700,48300,342,14700,5000,35280,50,1,6649138,3245,53.51,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.51,41000,20220715,19.02,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,41000,19.02,20220715,0.18,N,004700,5000,342 억,,23250,N,N,0,N,00,N
20230707,160148,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,500,2,1.03,42921950,890,79.82,48500,49000,47600,63000,33950,48500,48226.91,0.35,0,99,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230707,150149,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,-150,5,-0.31,29185750,609,54.62,48500,48500,47600,63000,33950,48500,47924.06,0.35,0,-87,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3215,53.02,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.22,41000,20220715,17.93,63800,-24.22,20230406,45900,5.34,20230220,63800,-24.22,20230406,41000,17.93,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230707,140151,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-750,5,-1.55,24564100,513,46.01,48500,48500,47600,63000,33950,48500,47883.24,0.35,0,-68,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3175,52.36,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.16,41000,20220715,16.46,63800,-25.16,20230406,45900,4.03,20230220,63800,-25.16,20230406,41000,16.46,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230707,130151,57,100.00,KOSPI,,,N,N,N,N, ,N,47600,-900,5,-1.86,21840100,456,40.90,48500,48500,47600,63000,33950,48500,47894.96,0.35,0,-41,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3165,52.19,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.39,41000,20220715,16.10,63800,-25.39,20230406,45900,3.70,20230220,63800,-25.39,20230406,41000,16.10,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230707,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-750,5,-1.55,16363050,341,30.58,48500,48500,47600,63000,33950,48500,47985.48,0.35,0,-28,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3175,52.36,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.16,41000,20220715,16.46,63800,-25.16,20230406,45900,4.03,20230220,63800,-25.16,20230406,41000,16.46,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230707,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,47800,-700,5,-1.44,13786950,287,25.74,48500,48500,47800,63000,33950,48500,48038.15,0.35,0,-1,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3178,52.41,0.80,12,0.00,912.00,59724.00,63800,20230406,-25.08,41000,20220715,16.59,63800,-25.08,20230406,45900,4.14,20230220,63800,-25.08,20230406,41000,16.59,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230707,100150,57,100.00,KOSPI,,,N,N,N,N, ,N,48050,-450,5,-0.93,3677000,76,6.82,48500,48500,48050,63000,33950,48500,48381.58,0.35,0,8,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3195,52.69,0.80,12,0.00,912.00,59724.00,63800,20230406,-24.69,41000,20220715,17.20,63800,-24.69,20230406,45900,4.68,20230220,63800,-24.69,20230406,41000,17.20,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230707,090149,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,0,3,0.00,2425000,50,4.48,48500,48500,48500,63000,33950,48500,48500.00,0.35,0,0,49066,48782,48316,48032,47566,48875,48125,342,14525,5000,34920,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23250,N,N,5,N,00,N
20230706,160148,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,0,3,0.00,53813150,1115,136.47,48500,48600,47850,63000,33950,48500,48262.91,0.35,0,148,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3225,53.18,0.81,12,0.02,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23299,N,N,5,N,00,N
20230706,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,0,3,0.00,38780550,805,98.53,48500,48600,47850,63000,33950,48500,48174.60,0.35,0,-49,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3225,53.18,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23299,N,N,0,N,00,N
20230706,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,47900,-600,5,-1.24,27469950,571,69.89,48500,48600,47850,63000,33950,48500,48108.49,0.35,0,-49,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3185,52.52,0.80,12,0.01,912.00,59724.00,63800,20230406,-24.92,41000,20220715,16.83,63800,-24.92,20230406,45900,4.36,20230220,63800,-24.92,20230406,41000,16.83,20220715,0.17,N,004700,5000,342 억,,23299,N,N,0,N,00,N
20230706,130149,57,100.00,KOSPI,,,N,N,N,N, ,N,48200,-300,5,-0.62,27374150,569,69.65,48500,48600,47850,63000,33950,48500,48109.23,0.35,0,-49,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3205,52.85,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.45,41000,20220715,17.56,63800,-24.45,20230406,45900,5.01,20230220,63800,-24.45,20230406,41000,17.56,20220715,0.17,N,004700,5000,342 억,,23299,N,N,0,N,00,N
20230706,120149,57,100.00,KOSPI,,,N,N,N,N, ,N,47850,-650,5,-1.34,24724900,514,62.91,48500,48600,47850,63000,33950,48500,48102.92,0.35,0,0,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3182,52.47,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.00,41000,20220715,16.71,63800,-25.00,20230406,45900,4.25,20230220,63800,-25.00,20230406,41000,16.71,20220715,0.17,N,004700,5000,342 억,,23299,N,N,0,N,00,N
20230706,110149,57,100.00,KOSPI,,,N,N,N,N, ,N,48150,-350,5,-0.72,18834700,391,47.86,48500,48600,47850,63000,33950,48500,48170.59,0.35,0,0,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3202,52.80,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.53,41000,20220715,17.44,63800,-24.53,20230406,45900,4.90,20230220,63800,-24.53,20230406,41000,17.44,20220715,0.17,N,004700,5000,342 억,,23299,N,N,0,N,00,N
20230706,100149,57,100.00,KOSPI,,,N,N,N,N, ,N,47950,-550,5,-1.13,10093300,209,25.58,48500,48600,47950,63000,33950,48500,48293.30,0.35,0,0,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3188,52.58,0.80,12,0.00,912.00,59724.00,63800,20230406,-24.84,41000,20220715,16.95,63800,-24.84,20230406,45900,4.47,20230220,63800,-24.84,20230406,41000,16.95,20220715,0.17,N,004700,5000,342 억,,23299,N,N,0,N,00,N
20230706,090149,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,0,3,0.00,436500,9,1.10,48500,48500,48500,63000,33950,48500,48500.00,0.35,0,0,49066,48782,48416,48132,47766,48825,48175,342,14525,5000,34920,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23299,N,N,0,N,00,N
20230705,160149,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,0,3,0.00,39536450,817,47.56,48500,48700,48050,63000,33950,48500,48392.23,0.35,0,8,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3225,53.18,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230705,150148,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,100,2,0.21,29446950,609,35.45,48500,48700,48050,63000,33950,48500,48352.96,0.35,0,8,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3231,53.29,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.82,41000,20220715,18.54,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41000,18.54,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230705,140147,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,0,3,0.00,23080700,478,27.82,48500,48700,48050,63000,33950,48500,48285.98,0.35,0,42,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3225,53.18,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230705,130147,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-250,5,-0.52,20028250,415,24.16,48500,48700,48050,63000,33950,48500,48260.84,0.35,0,42,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3208,52.91,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.37,41000,20220715,17.68,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,41000,17.68,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230705,120148,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-250,5,-0.52,19931800,413,24.04,48500,48700,48050,63000,33950,48500,48261.02,0.35,0,42,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3208,52.91,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.37,41000,20220715,17.68,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,41000,17.68,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230705,110149,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,-400,5,-0.82,19883550,412,23.98,48500,48700,48050,63000,33950,48500,48261.04,0.35,0,42,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3198,52.74,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.61,41000,20220715,17.32,63800,-24.61,20230406,45900,4.79,20230220,63800,-24.61,20230406,41000,17.32,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230705,100148,57,100.00,KOSPI,,,N,N,N,N, ,N,48200,-300,5,-0.62,13053600,270,15.72,48500,48700,48150,63000,33950,48500,48346.67,0.35,0,-2,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3205,52.85,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.45,41000,20220715,17.56,63800,-24.45,20230406,45900,5.01,20230220,63800,-24.45,20230406,41000,17.56,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230705,090148,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,0,3,0.00,4995500,103,6.00,48500,48500,48500,63000,33950,48500,48500.00,0.35,0,0,49633,49066,48583,48016,47533,48825,47775,342,14525,5000,34920,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23291,N,N,0,N,00,N
20230704,160147,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-550,5,-1.12,83173650,1718,54.75,49050,49150,48100,63700,34350,49050,48413.07,0.35,0,-339,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3225,53.18,0.81,12,0.03,912.00,59724.00,63800,20230406,-23.98,41000,20220715,18.29,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,41000,18.29,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230704,150146,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,-650,5,-1.33,75620850,1562,49.78,49050,49150,48100,63700,34350,49050,48412.84,0.35,0,-255,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3218,53.07,0.81,12,0.02,912.00,59724.00,63800,20230406,-24.14,41000,20220715,18.05,63800,-24.14,20230406,45900,5.45,20230220,63800,-24.14,20230406,41000,18.05,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230704,140148,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-800,5,-1.63,56202700,1161,37.00,49050,49150,48100,63700,34350,49050,48408.87,0.35,0,-72,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3208,52.91,0.81,12,0.02,912.00,59724.00,63800,20230406,-24.37,41000,20220715,17.68,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,41000,17.68,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230704,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,48200,-850,5,-1.73,46070600,951,30.31,49050,49150,48100,63700,34350,49050,48444.37,0.35,0,92,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3205,52.85,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.45,41000,20220715,17.56,63800,-24.45,20230406,45900,5.01,20230220,63800,-24.45,20230406,41000,17.56,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230704,120147,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,-650,5,-1.33,44430000,917,29.22,49050,49150,48100,63700,34350,49050,48451.47,0.35,0,92,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3218,53.07,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.14,41000,20220715,18.05,63800,-24.14,20230406,45900,5.45,20230220,63800,-24.14,20230406,41000,18.05,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230704,110145,57,100.00,KOSPI,,,N,N,N,N, ,N,48200,-850,5,-1.73,43946650,907,28.90,49050,49150,48100,63700,34350,49050,48452.76,0.35,0,92,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3205,52.85,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.45,41000,20220715,17.56,63800,-24.45,20230406,45900,5.01,20230220,63800,-24.45,20230406,41000,17.56,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230704,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-800,5,-1.63,33149800,683,21.77,49050,49150,48100,63700,34350,49050,48535.58,0.35,0,87,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3208,52.91,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.37,41000,20220715,17.68,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,41000,17.68,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230704,090146,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,-950,5,-1.94,10217450,210,6.69,49050,49050,48100,63700,34350,49050,48654.52,0.35,0,0,50116,49582,48516,47982,46916,49850,48250,342,14675,5000,35310,50,1,6649138,3198,52.74,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.61,41000,20220715,17.32,63800,-24.61,20230406,45900,4.79,20230220,63800,-24.61,20230406,41000,17.32,20220715,0.17,N,004700,5000,342 억,,23154,N,N,0,N,00,N
20230703,160145,57,100.00,KOSPI,,,N,N,N,N, ,N,49050,500,2,1.03,150039450,3127,114.84,48800,49050,47450,63100,34000,48550,47981.92,0.34,0,438,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3261,53.78,0.82,12,0.05,912.00,59724.00,63800,20230406,-23.12,41000,20220715,19.63,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,41000,19.63,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N
20230703,150146,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,250,2,0.51,137245000,2866,105.25,48800,48800,47450,63100,34000,48550,47887.30,0.34,0,430,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3245,53.51,0.82,12,0.04,912.00,59724.00,63800,20230406,-23.51,41000,20220715,19.02,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,41000,19.02,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N
20230703,140146,57,100.00,KOSPI,,,N,N,N,N, ,N,48100,-450,5,-0.93,121451050,2540,93.28,48800,48800,47450,63100,34000,48550,47815.37,0.34,0,411,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3198,52.74,0.81,12,0.04,912.00,59724.00,63800,20230406,-24.61,41000,20220715,17.32,63800,-24.61,20230406,45900,4.79,20230220,63800,-24.61,20230406,41000,17.32,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N
20230703,130145,57,100.00,KOSPI,,,N,N,N,N, ,N,47950,-600,5,-1.24,89281450,1869,68.64,48800,48800,47450,63100,34000,48550,47769.64,0.34,0,367,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3188,52.58,0.80,12,0.03,912.00,59724.00,63800,20230406,-24.84,41000,20220715,16.95,63800,-24.84,20230406,45900,4.47,20230220,63800,-24.84,20230406,41000,16.95,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N
20230703,120146,57,100.00,KOSPI,,,N,N,N,N, ,N,47950,-600,5,-1.24,87844400,1839,67.54,48800,48800,47450,63100,34000,48550,47767.48,0.34,0,367,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3188,52.58,0.80,12,0.03,912.00,59724.00,63800,20230406,-24.84,41000,20220715,16.95,63800,-24.84,20230406,45900,4.47,20230220,63800,-24.84,20230406,41000,16.95,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N
20230703,110146,57,100.00,KOSPI,,,N,N,N,N, ,N,47650,-900,5,-1.85,81576400,1708,62.72,48800,48800,47450,63100,34000,48550,47761.36,0.34,0,372,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3168,52.25,0.80,12,0.03,912.00,59724.00,63800,20230406,-25.31,41000,20220715,16.22,63800,-25.31,20230406,45900,3.81,20230220,63800,-25.31,20230406,41000,16.22,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N
20230703,100145,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-800,5,-1.65,75325650,1577,57.91,48800,48800,47450,63100,34000,48550,47765.16,0.34,0,372,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3175,52.36,0.80,12,0.02,912.00,59724.00,63800,20230406,-25.16,41000,20220715,16.46,63800,-25.16,20230406,45900,4.03,20230220,63800,-25.16,20230406,41000,16.46,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N
20230703,090145,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,250,2,0.51,195200,4,0.15,48800,48800,48800,63100,34000,48550,48800.00,0.34,0,0,49883,49216,48883,48216,47883,49050,48050,342,14550,5000,34950,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,41000,20220715,19.02,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,41000,19.02,20220715,0.15,N,004700,5000,342 억,,22724,N,N,0,N,00,N