KissMeData/004700/price/prices-20230801.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
20230831,160200,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,100,2,0.20,43418050,867,82.65,49850,50300,49500,64800,34950,49900,50078.49,0.34,0,-4,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,43600,20220830,14.68,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44100,13.38,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230831,150219,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-50,5,-0.10,15918000,319,30.41,49850,50300,49500,64800,34950,49900,49899.69,0.34,0,2,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,43600,20220830,14.33,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,44100,13.04,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230831,140228,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-50,5,-0.10,15369650,308,29.36,49850,50300,49500,64800,34950,49900,49901.46,0.34,0,2,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,43600,20220830,14.33,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,44100,13.04,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230831,130225,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,0,3,0.00,14622600,293,27.93,49850,50300,49850,64800,34950,49900,49906.48,0.34,0,2,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,50,1,6649138,3318,54.71,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.79,43600,20220830,14.45,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,44100,13.15,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230831,120227,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,0,3,0.00,13474900,270,25.74,49850,50300,49850,64800,34950,49900,49907.04,0.34,0,2,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,50,1,6649138,3318,54.71,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.79,43600,20220830,14.45,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,44100,13.15,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230831,110302,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,50,2,0.10,10877600,218,20.78,49850,50300,49850,64800,34950,49900,49897.25,0.34,0,2,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,43600,20220830,14.56,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44100,13.27,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230831,100244,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,100,2,0.20,7082100,142,13.54,49850,50300,49850,64800,34950,49900,49873.94,0.34,0,2,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,43600,20220830,14.68,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44100,13.38,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230831,090210,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-50,5,-0.10,5333950,107,10.20,49850,49850,49850,64800,34950,49900,49850.00,0.34,0,0,50566,50232,49766,49432,48966,50400,49600,342,14900,5000,35920,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,43600,20220830,14.33,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,44100,13.04,20220831,0.17,N,004700,5000,342 억,,22540,N,N,1,N,00,N
20230830,160201,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,650,2,1.32,52274900,1049,75.36,49300,50100,49300,64000,34500,49250,49833.08,0.34,0,288,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,50,1,6649138,3318,54.71,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.79,43600,20220830,14.45,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,43600,14.45,20220830,0.17,N,004700,5000,342 억,,22548,N,N,1,N,00,N
20230830,150217,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,700,2,1.42,50079100,1005,72.20,49300,50100,49300,64000,34500,49250,49829.95,0.34,0,276,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,50,1,6649138,3321,54.77,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.71,43600,20220830,14.56,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,43600,14.56,20220830,0.17,N,004700,5000,342 억,,22548,N,N,0,N,00,N
20230830,140234,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,650,2,1.32,46482700,933,67.03,49300,50100,49300,64000,34500,49250,49820.69,0.34,0,266,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,50,1,6649138,3318,54.71,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.79,43600,20220830,14.45,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,43600,14.45,20220830,0.17,N,004700,5000,342 억,,22548,N,N,0,N,00,N
20230830,130219,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,700,2,1.42,44784900,899,64.58,49300,50100,49300,64000,34500,49250,49816.35,0.34,0,256,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,43600,20220830,14.56,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,43600,14.56,20220830,0.17,N,004700,5000,342 억,,22548,N,N,0,N,00,N
20230830,120225,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,750,2,1.52,42786050,859,61.71,49300,50100,49300,64000,34500,49250,49809.14,0.34,0,247,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,43600,20220830,14.68,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,43600,14.68,20220830,0.17,N,004700,5000,342 억,,22548,N,N,0,N,00,N
20230830,110259,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,700,2,1.42,37284800,749,53.81,49300,50000,49300,64000,34500,49250,49779.44,0.34,0,182,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,43600,20220830,14.56,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,43600,14.56,20220830,0.17,N,004700,5000,342 억,,22548,N,N,0,N,00,N
20230830,100237,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,750,2,1.52,23660600,476,34.20,49300,50000,49300,64000,34500,49250,49707.14,0.34,0,80,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,43600,20220830,14.68,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,43600,14.68,20220830,0.17,N,004700,5000,342 억,,22548,N,N,0,N,00,N
20230830,090208,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,50,2,0.10,147900,3,0.22,49300,49300,49300,64000,34500,49250,49300.00,0.34,0,0,50150,49700,49000,48550,47850,49925,48775,342,14750,5000,35460,50,1,6649138,3278,54.06,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.73,43600,20220830,13.07,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,43600,13.07,20220830,0.17,N,004700,5000,342 억,,22548,N,N,0,N,00,N
20230829,160159,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,950,2,1.97,67870500,1392,66.63,48350,49450,48300,62700,33850,48300,48757.54,0.34,0,8,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3275,54.00,0.82,12,0.02,912.00,59724.00,63800,20230406,-22.81,43600,20220830,12.96,63800,-22.81,20230406,45850,7.42,20230726,63800,-22.81,20230406,43600,12.96,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230829,150218,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,950,2,1.97,66440000,1363,65.25,48350,49450,48300,62700,33850,48300,48745.41,0.34,0,3,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3275,54.00,0.82,12,0.02,912.00,59724.00,63800,20230406,-22.81,43600,20220830,12.96,63800,-22.81,20230406,45850,7.42,20230726,63800,-22.81,20230406,43600,12.96,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230829,140227,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,100,2,0.21,26002200,538,25.75,48350,49000,48300,62700,33850,48300,48331.23,0.34,0,1,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3218,53.07,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.14,43600,20220830,11.01,63800,-24.14,20230406,45850,5.56,20230726,63800,-24.14,20230406,43600,11.01,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230829,130220,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,100,2,0.21,25711800,532,25.47,48350,49000,48300,62700,33850,48300,48330.45,0.34,0,1,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3218,53.07,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.14,43600,20220830,11.01,63800,-24.14,20230406,45850,5.56,20230726,63800,-24.14,20230406,43600,11.01,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230829,120226,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,100,2,0.21,25615050,530,25.37,48350,49000,48300,62700,33850,48300,48330.28,0.34,0,0,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3218,53.07,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.14,43600,20220830,11.01,63800,-24.14,20230406,45850,5.56,20230726,63800,-24.14,20230406,43600,11.01,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230829,110328,57,100.00,KOSPI,,,N,N,N,N, ,N,48450,150,2,0.31,1022200,21,1.01,48350,49000,48350,62700,33850,48300,48676.19,0.34,0,0,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3222,53.12,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.06,43600,20220830,11.12,63800,-24.06,20230406,45850,5.67,20230726,63800,-24.06,20230406,43600,11.12,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230829,100238,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,700,2,1.45,537000,11,0.53,48350,49000,48350,62700,33850,48300,48818.18,0.34,0,0,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,43600,20220830,12.39,63800,-23.20,20230406,45850,6.87,20230726,63800,-23.20,20230406,43600,12.39,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230829,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,700,2,1.45,488000,10,0.48,48350,49000,48350,62700,33850,48300,48800.00,0.34,0,0,49733,49016,48283,47566,46833,48650,47200,342,14400,5000,34770,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,43600,20220830,12.39,63800,-23.20,20230406,45850,6.87,20230726,63800,-23.20,20230406,43600,12.39,20220830,0.17,N,004700,5000,342 억,,22545,N,N,0,N,00,N
20230828,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,-50,5,-0.10,100606600,2087,4347.92,48800,49000,47550,62800,33850,48350,48206.32,0.34,0,-17,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3212,52.96,0.81,12,0.03,912.00,59724.00,63800,20230406,-24.29,43600,20220830,10.78,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,43600,10.78,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230828,150157,57,100.00,KOSPI,,,N,N,N,N, ,N,47850,-500,5,-1.03,22073950,461,960.42,48800,49000,47550,62800,33850,48350,47882.75,0.34,0,-9,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3182,52.47,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.00,43600,20220830,9.75,63800,-25.00,20230406,45850,4.36,20230726,63800,-25.00,20230406,43600,9.75,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230828,140158,57,100.00,KOSPI,,,N,N,N,N, ,N,48050,-300,5,-0.62,19292000,403,839.58,48800,49000,47550,62800,33850,48350,47870.97,0.34,0,17,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3195,52.69,0.80,12,0.01,912.00,59724.00,63800,20230406,-24.69,43600,20220830,10.21,63800,-24.69,20230406,45850,4.80,20230726,63800,-24.69,20230406,43600,10.21,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230828,130200,57,100.00,KOSPI,,,N,N,N,N, ,N,47800,-550,5,-1.14,19195950,401,835.42,48800,49000,47550,62800,33850,48350,47870.20,0.34,0,17,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3178,52.41,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.08,43600,20220830,9.63,63800,-25.08,20230406,45850,4.25,20230726,63800,-25.08,20230406,43600,9.63,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230828,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,50,2,0.10,16972400,355,739.58,48800,49000,47550,62800,33850,48350,47809.58,0.34,0,17,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3218,53.07,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.14,43600,20220830,11.01,63800,-24.14,20230406,45850,5.56,20230726,63800,-24.14,20230406,43600,11.01,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230828,110158,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,150,2,0.31,16584900,347,722.92,48800,49000,47550,62800,33850,48350,47795.10,0.34,0,17,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3225,53.18,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.98,43600,20220830,11.24,63800,-23.98,20230406,45850,5.78,20230726,63800,-23.98,20230406,43600,11.24,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230828,100155,57,100.00,KOSPI,,,N,N,N,N, ,N,47600,-750,5,-1.55,15190200,318,662.50,48800,49000,47550,62800,33850,48350,47767.92,0.34,0,20,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3165,52.19,0.80,12,0.00,912.00,59724.00,63800,20230406,-25.39,43600,20220830,9.17,63800,-25.39,20230406,45850,3.82,20230726,63800,-25.39,20230406,43600,9.17,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230828,090158,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,650,2,1.34,1371550,28,58.33,48800,49000,48800,62800,33850,48350,48983.93,0.34,0,0,48750,48550,48450,48250,48150,48500,48200,342,14450,5000,34810,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,43600,20220830,12.39,63800,-23.20,20230406,45850,6.87,20230726,63800,-23.20,20230406,43600,12.39,20220830,0.17,N,004700,5000,342 억,,22562,N,N,0,N,00,N
20230825,160158,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,0,3,0.00,2325200,48,30.57,48500,48650,48350,62800,33850,48350,48443.62,0.34,0,10,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42900,20220824,12.70,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,43600,10.89,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230825,150157,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,0,3,0.00,1745000,36,22.93,48500,48650,48350,62800,33850,48350,48472.22,0.34,0,2,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42900,20220824,12.70,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,43600,10.89,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230825,140157,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,0,3,0.00,1213150,25,15.92,48500,48650,48350,62800,33850,48350,48526.00,0.34,0,2,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42900,20220824,12.70,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,43600,10.89,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230825,130157,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,50,2,0.10,1116400,23,14.65,48500,48650,48350,62800,33850,48350,48539.13,0.34,0,2,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3218,53.07,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.14,42900,20220824,12.82,63800,-24.14,20230406,45850,5.56,20230726,63800,-24.14,20230406,43600,11.01,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230825,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,0,3,0.00,1068000,22,14.01,48500,48650,48350,62800,33850,48350,48545.45,0.34,0,2,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42900,20220824,12.70,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,43600,10.89,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230825,110157,57,100.00,KOSPI,,,N,N,N,N, ,N,48550,200,2,0.41,971300,20,12.74,48500,48650,48500,62800,33850,48350,48565.00,0.34,0,2,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3228,53.23,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.90,42900,20220824,13.17,63800,-23.90,20230406,45850,5.89,20230726,63800,-23.90,20230406,43600,11.35,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230825,100157,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,250,2,0.52,922750,19,12.10,48500,48650,48500,62800,33850,48350,48565.79,0.34,0,2,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,42900,20220824,13.29,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,43600,11.47,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230825,090156,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,300,2,0.62,242650,5,3.18,48500,48650,48500,62800,33850,48350,48530.00,0.34,0,2,49250,48800,48400,47950,47550,49025,48175,342,14450,5000,34810,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,42900,20220824,13.40,63800,-23.75,20230406,45850,6.11,20230726,63800,-23.75,20230406,43600,11.58,20220830,0.14,N,004700,5000,342 억,,22562,N,N,1,N,00,N
20230824,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,50,2,0.10,7593900,157,20.69,48300,48850,48000,62700,33850,48300,48368.79,0.34,0,0,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42250,20220823,14.44,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,42900,12.70,20220824,0.17,N,004700,5000,342 억,,22564,N,N,1,N,00,N
20230824,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,50,2,0.10,3830000,79,10.41,48300,48850,48300,62700,33850,48300,48481.01,0.34,0,-1,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42250,20220823,14.44,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,42900,12.70,20220824,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230824,140156,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,100,2,0.21,2910750,60,7.91,48300,48850,48300,62700,33850,48300,48512.50,0.34,0,-1,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3218,53.07,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.14,42250,20220823,14.56,63800,-24.14,20230406,45850,5.56,20230726,63800,-24.14,20230406,42900,12.82,20220824,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230824,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,400,2,0.83,2813950,58,7.64,48300,48850,48300,62700,33850,48300,48516.38,0.34,0,-1,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3238,53.40,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.67,42250,20220823,15.27,63800,-23.67,20230406,45850,6.22,20230726,63800,-23.67,20230406,42900,13.52,20220824,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230824,120158,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,100,2,0.21,2765250,57,7.51,48300,48850,48300,62700,33850,48300,48513.16,0.34,0,-1,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3218,53.07,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.14,42250,20220823,14.56,63800,-24.14,20230406,45850,5.56,20230726,63800,-24.14,20230406,42900,12.82,20220824,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230824,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,500,2,1.04,1886900,39,5.14,48300,48800,48300,62700,33850,48300,48382.05,0.34,0,0,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,42250,20220823,15.50,63800,-23.51,20230406,45850,6.43,20230726,63800,-23.51,20230406,42900,13.75,20220824,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230824,100156,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,50,2,0.10,1402050,29,3.82,48300,48350,48300,62700,33850,48300,48346.55,0.34,0,0,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,42250,20220823,14.44,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,42900,12.70,20220824,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230824,090155,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,0,3,0.00,96600,2,0.26,48300,48300,48300,62700,33850,48300,48300.00,0.34,0,0,49700,49000,48300,47600,46900,48650,47250,342,14400,5000,34770,50,1,6649138,3212,52.96,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42900,12.59,20220824,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,0,3,0.00,36425550,759,54.06,49000,49000,47600,62700,33850,48300,47991.50,0.34,0,-53,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3212,52.96,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42250,14.32,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,47700,-600,5,-1.24,27854950,581,41.38,49000,49000,47600,62700,33850,48300,47943.12,0.34,0,-16,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3172,52.30,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.24,42250,20220823,12.90,63800,-25.24,20230406,45850,4.03,20230726,63800,-25.24,20230406,42250,12.90,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,140157,57,100.00,KOSPI,,,N,N,N,N, ,N,47700,-600,5,-1.24,23370850,487,34.69,49000,49000,47600,62700,33850,48300,47989.43,0.34,0,23,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3172,52.30,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.24,42250,20220823,12.90,63800,-25.24,20230406,45850,4.03,20230726,63800,-25.24,20230406,42250,12.90,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,47700,-600,5,-1.24,22845900,476,33.90,49000,49000,47600,62700,33850,48300,47995.59,0.34,0,23,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3172,52.30,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.24,42250,20220823,12.90,63800,-25.24,20230406,45850,4.03,20230726,63800,-25.24,20230406,42250,12.90,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,120156,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-550,5,-1.14,21223150,442,31.48,49000,49000,47600,62700,33850,48300,48016.18,0.34,0,23,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3175,52.36,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.16,42250,20220823,13.02,63800,-25.16,20230406,45850,4.14,20230726,63800,-25.16,20230406,42250,13.02,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,47900,-400,5,-0.83,21127650,440,31.34,49000,49000,47600,62700,33850,48300,48017.39,0.34,0,23,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3185,52.52,0.80,12,0.01,912.00,59724.00,63800,20230406,-24.92,42250,20220823,13.37,63800,-24.92,20230406,45850,4.47,20230726,63800,-24.92,20230406,42250,13.37,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,100156,57,100.00,KOSPI,,,N,N,N,N, ,N,47850,-450,5,-0.93,19789850,412,29.34,49000,49000,47600,62700,33850,48300,48033.62,0.34,0,23,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3182,52.47,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.00,42250,20220823,13.25,63800,-25.00,20230406,45850,4.36,20230726,63800,-25.00,20230406,42250,13.25,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230823,090156,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,0,3,0.00,0,0,0.00,0,0,0,62700,33850,48300,0.00,0.34,0,0,50000,49150,48400,47550,46800,48775,47175,342,14400,5000,34770,50,1,6649138,3212,52.96,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42250,14.32,20220823,0.17,N,004700,5000,342 억,,22564,N,N,2,N,00,N
20230822,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,50,2,0.10,67578450,1404,189.73,49000,49250,47650,62700,33800,48250,48132.08,0.34,0,-282,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3212,52.96,0.81,12,0.02,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42250,14.32,20220823,0.17,N,004700,5000,342 억,,22809,N,N,2,N,00,N
20230822,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,47900,-350,5,-0.73,63960400,1329,179.59,49000,49250,47650,62700,33800,48250,48126.71,0.34,0,-270,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3185,52.52,0.80,12,0.02,912.00,59724.00,63800,20230406,-24.92,42250,20220823,13.37,63800,-24.92,20230406,45850,4.47,20230726,63800,-24.92,20230406,42250,13.37,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230822,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,47700,-550,5,-1.14,54822150,1139,153.92,49000,49250,47650,62700,33800,48250,48131.83,0.34,0,-228,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3172,52.30,0.80,12,0.02,912.00,59724.00,63800,20230406,-25.24,42250,20220823,12.90,63800,-25.24,20230406,45850,4.03,20230726,63800,-25.24,20230406,42250,12.90,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230822,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,47650,-600,5,-1.24,42381150,879,118.78,49000,49250,47650,62700,33800,48250,48215.19,0.34,0,-185,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3168,52.25,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.31,42250,20220823,12.78,63800,-25.31,20230406,45850,3.93,20230726,63800,-25.31,20230406,42250,12.78,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230822,120153,57,100.00,KOSPI,,,N,N,N,N, ,N,47750,-500,5,-1.04,38707650,802,108.38,49000,49250,47650,62700,33800,48250,48263.90,0.34,0,-142,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3175,52.36,0.80,12,0.01,912.00,59724.00,63800,20230406,-25.16,42250,20220823,13.02,63800,-25.16,20230406,45850,4.14,20230726,63800,-25.16,20230406,42250,13.02,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230822,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,48000,-250,5,-0.52,31544200,652,88.11,49000,49250,47650,62700,33800,48250,48380.67,0.34,0,-99,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3192,52.63,0.80,12,0.01,912.00,59724.00,63800,20230406,-24.76,42250,20220823,13.61,63800,-24.76,20230406,45850,4.69,20230726,63800,-24.76,20230406,42250,13.61,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230822,100154,57,100.00,KOSPI,,,N,N,N,N, ,N,48150,-100,5,-0.21,17819700,366,49.46,49000,49250,48150,62700,33800,48250,48687.70,0.34,0,-61,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3202,52.80,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.53,42250,20220823,13.96,63800,-24.53,20230406,45850,5.02,20230726,63800,-24.53,20230406,42250,13.96,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230822,090155,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,1000,2,2.07,1083250,22,2.97,49000,49250,49000,62700,33800,48250,49238.64,0.34,0,0,50116,49182,48616,47682,47116,48900,47400,342,14450,5000,34740,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,42250,20220823,16.57,63800,-22.81,20230406,45850,7.42,20230726,63800,-22.81,20230406,42250,16.57,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,160154,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-50,5,-0.10,35516850,733,101.81,49500,49550,48050,62700,33850,48300,48454.09,0.34,0,7,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3208,52.91,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.37,42250,20220823,14.20,63800,-24.37,20230406,45850,5.23,20230726,63800,-24.37,20230406,42250,14.20,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,48050,-250,5,-0.52,33110700,683,94.86,49500,49550,48050,62700,33850,48300,48478.33,0.34,0,8,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3195,52.69,0.80,12,0.01,912.00,59724.00,63800,20230406,-24.69,42250,20220823,13.73,63800,-24.69,20230406,45850,4.80,20230726,63800,-24.69,20230406,42250,13.73,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,48450,150,2,0.31,31329250,646,89.72,49500,49550,48050,62700,33850,48300,48497.29,0.34,0,8,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3222,53.12,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.06,42250,20220823,14.67,63800,-24.06,20230406,45850,5.67,20230726,63800,-24.06,20230406,42250,14.67,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,48050,-250,5,-0.52,31280800,645,89.58,49500,49550,48050,62700,33850,48300,48497.36,0.34,0,9,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3195,52.69,0.80,12,0.01,912.00,59724.00,63800,20230406,-24.69,42250,20220823,13.73,63800,-24.69,20230406,45850,4.80,20230726,63800,-24.69,20230406,42250,13.73,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,120156,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,300,2,0.62,21582250,444,61.67,49500,49550,48300,62700,33850,48300,48608.67,0.34,0,0,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3231,53.29,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.82,42250,20220823,15.03,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,42250,15.03,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,300,2,0.62,1072600,22,3.06,49500,49550,48300,62700,33850,48300,48754.55,0.34,0,0,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,42250,20220823,15.03,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,42250,15.03,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,100154,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,200,2,0.41,827950,17,2.36,49500,49550,48300,62700,33850,48300,48702.94,0.34,0,0,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,42250,20220823,14.79,63800,-23.98,20230406,45850,5.78,20230726,63800,-23.98,20230406,42250,14.79,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230821,090157,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,0,3,0.00,0,0,0.00,0,0,0,62700,33850,48300,0.00,0.34,0,0,49233,48766,48183,47716,47133,48475,47425,342,14400,5000,34770,50,1,6649138,3212,52.96,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42250,14.32,20220823,0.17,N,004700,5000,342 억,,22809,N,N,3,N,00,N
20230818,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,-400,5,-0.82,34437900,716,138.22,48650,48650,47600,63300,34100,48700,48097.63,0.34,0,-6,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3212,52.96,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42250,14.32,20220823,0.16,N,004700,5000,342 억,,22811,N,N,3,N,00,N
20230818,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-100,5,-0.21,33568500,698,134.75,48650,48650,47600,63300,34100,48700,48092.41,0.34,0,-2,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3231,53.29,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.82,42250,20220823,15.03,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,42250,15.03,20220823,0.16,N,004700,5000,342 억,,22811,N,N,11,N,00,N
20230818,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-100,5,-0.21,29539500,615,118.73,48650,48650,47600,63300,34100,48700,48031.71,0.34,0,-1,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3231,53.29,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.82,42250,20220823,15.03,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,42250,15.03,20220823,0.16,N,004700,5000,342 억,,22811,N,N,11,N,00,N
20230818,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,-400,5,-0.82,26828550,559,107.92,48650,48650,47600,63300,34100,48700,47993.83,0.34,0,1,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3212,52.96,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42250,14.32,20220823,0.16,N,004700,5000,342 억,,22811,N,N,11,N,00,N
20230818,120201,57,100.00,KOSPI,,,N,N,N,N, ,N,48000,-700,5,-1.44,26443600,551,106.37,48650,48650,47600,63300,34100,48700,47992.01,0.34,0,1,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3192,52.63,0.80,12,0.01,912.00,59724.00,63800,20230406,-24.76,42250,20220823,13.61,63800,-24.76,20230406,45850,4.69,20230726,63800,-24.76,20230406,42250,13.61,20220823,0.16,N,004700,5000,342 억,,22811,N,N,11,N,00,N
20230818,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,-350,5,-0.72,24087700,502,96.91,48650,48650,47600,63300,34100,48700,47983.47,0.34,0,0,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3215,53.02,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.22,42250,20220823,14.44,63800,-24.22,20230406,45850,5.45,20230726,63800,-24.22,20230406,42250,14.44,20220823,0.16,N,004700,5000,342 억,,22811,N,N,11,N,00,N
20230818,100156,57,100.00,KOSPI,,,N,N,N,N, ,N,48300,-400,5,-0.82,23362850,487,94.02,48650,48650,47600,63300,34100,48700,47973.00,0.34,0,0,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3212,52.96,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.29,42250,20220823,14.32,63800,-24.29,20230406,45850,5.34,20230726,63800,-24.29,20230406,42250,14.32,20220823,0.16,N,004700,5000,342 억,,22811,N,N,11,N,00,N
20230818,090155,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-200,5,-0.41,1747700,36,6.95,48650,48650,48500,63300,34100,48700,48547.22,0.34,0,0,50400,49550,49050,48200,47700,49300,47950,342,14600,5000,35060,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,42250,20220823,14.79,63800,-23.98,20230406,45850,5.78,20230726,63800,-23.98,20230406,42250,14.79,20220823,0.16,N,004700,5000,342 억,,22811,N,N,11,N,00,N
20230817,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-550,5,-1.12,25253900,518,19.34,49250,49900,48550,64000,34500,49250,48752.80,0.34,0,-147,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,42250,20220823,15.27,63800,-23.67,20230406,45850,6.22,20230726,63800,-23.67,20230406,42250,15.27,20220823,0.15,N,004700,5000,342 억,,22809,N,N,11,N,00,N
20230817,150156,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-550,5,-1.12,20383900,418,15.61,49250,49900,48550,64000,34500,49250,48765.31,0.34,0,-146,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,42250,20220823,15.27,63800,-23.67,20230406,45850,6.22,20230726,63800,-23.67,20230406,42250,15.27,20220823,0.15,N,004700,5000,342 억,,22809,N,N,1,N,00,N
20230817,140154,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-550,5,-1.12,19068400,391,14.60,49250,49900,48550,64000,34500,49250,48768.29,0.34,0,-122,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,42250,20220823,15.27,63800,-23.67,20230406,45850,6.22,20230726,63800,-23.67,20230406,42250,15.27,20220823,0.15,N,004700,5000,342 억,,22809,N,N,1,N,00,N
20230817,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,48850,-400,5,-0.81,16635050,341,12.73,49250,49900,48550,64000,34500,49250,48783.14,0.34,0,-100,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3248,53.56,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.43,42250,20220823,15.62,63800,-23.43,20230406,45850,6.54,20230726,63800,-23.43,20230406,42250,15.62,20220823,0.15,N,004700,5000,342 억,,22809,N,N,1,N,00,N
20230817,120154,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-600,5,-1.22,13716600,281,10.49,49250,49900,48550,64000,34500,49250,48813.52,0.34,0,-76,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,42250,20220823,15.15,63800,-23.75,20230406,45850,6.11,20230726,63800,-23.75,20230406,42250,15.15,20220823,0.15,N,004700,5000,342 억,,22809,N,N,1,N,00,N
20230817,110154,57,100.00,KOSPI,,,N,N,N,N, ,N,48550,-700,5,-1.42,11378250,233,8.70,49250,49900,48550,64000,34500,49250,48833.69,0.34,0,-57,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3228,53.23,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.90,42250,20220823,14.91,63800,-23.90,20230406,45850,5.89,20230726,63800,-23.90,20230406,42250,14.91,20220823,0.15,N,004700,5000,342 억,,22809,N,N,1,N,00,N
20230817,100154,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,-450,5,-0.91,2995950,61,2.28,49250,49900,48800,64000,34500,49250,49113.93,0.34,0,-33,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,42250,20220823,15.50,63800,-23.51,20230406,45850,6.43,20230726,63800,-23.51,20230406,42250,15.50,20220823,0.15,N,004700,5000,342 억,,22809,N,N,1,N,00,N
20230817,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,0,3,0.00,541750,11,0.41,49250,49250,49250,64000,34500,49250,49250.00,0.34,0,-10,52183,50716,49633,48166,47083,50175,47625,342,14750,5000,35460,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,42250,20220823,16.57,63800,-22.81,20230406,45850,7.42,20230726,63800,-22.81,20230406,42250,16.57,20220823,0.15,N,004700,5000,342 억,,22809,N,N,1,N,00,N
20230816,160154,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-450,5,-0.91,134405400,2678,593.79,49500,51100,48550,64600,34800,49700,50188.72,0.34,0,986,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,50,1,6649138,3275,54.00,0.82,12,0.04,912.00,59724.00,63800,20230406,-22.81,42250,20220823,16.57,63800,-22.81,20230406,45850,7.42,20230726,63800,-22.81,20230406,42250,16.57,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230816,150153,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,0,3,0.00,125895050,2507,555.88,49500,51100,48550,64600,34800,49700,50217.41,0.34,0,932,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,50,1,6649138,3305,54.50,0.83,12,0.04,912.00,59724.00,63800,20230406,-22.10,42250,20220823,17.63,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,42250,17.63,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230816,140153,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,1000,2,2.01,91710200,1828,405.32,49500,50800,48550,64600,34800,49700,50169.69,0.34,0,724,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,100,1,6649138,3371,55.59,0.85,12,0.03,912.00,59724.00,63800,20230406,-20.53,42250,20220823,20.00,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,42250,20.00,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230816,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,1000,2,2.01,58891000,1180,261.64,49500,50800,48550,64600,34800,49700,49907.63,0.34,0,441,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,100,1,6649138,3371,55.59,0.85,12,0.02,912.00,59724.00,63800,20230406,-20.53,42250,20220823,20.00,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,42250,20.00,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230816,120155,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,100,2,0.20,27215250,551,122.17,49500,49800,48550,64600,34800,49700,49392.47,0.34,0,239,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,50,1,6649138,3311,54.61,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.94,42250,20220823,17.87,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,42250,17.87,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230816,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,-350,5,-0.70,6495650,132,29.27,49500,49500,49050,64600,34800,49700,49209.47,0.34,0,11,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,50,1,6649138,3281,54.11,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.65,42250,20220823,16.80,63800,-22.65,20230406,45850,7.63,20230726,63800,-22.65,20230406,42250,16.80,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230816,100154,57,100.00,KOSPI,,,N,N,N,N, ,N,49050,-650,5,-1.31,4283100,87,19.29,49500,49500,49050,64600,34800,49700,49231.03,0.34,0,-2,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,42250,20220823,16.09,63800,-23.12,20230406,45850,6.98,20230726,63800,-23.12,20230406,42250,16.09,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230816,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,-200,5,-0.40,1237500,25,5.54,49500,49500,49500,64600,34800,49700,49500.00,0.34,0,0,50233,49966,49533,49266,48833,50100,49400,342,14900,5000,35780,50,1,6649138,3291,54.28,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.41,42250,20220823,17.16,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,42250,17.16,20220823,0.15,N,004700,5000,342 억,,22807,N,N,1,N,00,N
20230814,160153,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,200,2,0.40,17308650,349,30.24,49500,49800,49100,64300,34650,49500,49594.99,0.34,0,-19,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3305,54.50,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.10,42250,20220823,17.63,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,42250,17.63,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230814,150153,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,-150,5,-0.30,16115400,325,28.16,49500,49800,49100,64300,34650,49500,49585.85,0.34,0,-19,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3281,54.11,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.65,42250,20220823,16.80,63800,-22.65,20230406,45850,7.63,20230726,63800,-22.65,20230406,42250,16.80,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230814,140153,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-200,5,-0.40,15818950,319,27.64,49500,49800,49100,64300,34650,49500,49589.18,0.34,0,-15,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3278,54.06,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.73,42250,20220823,16.69,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,42250,16.69,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230814,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,-150,5,-0.30,15522500,313,27.12,49500,49800,49100,64300,34650,49500,49592.65,0.34,0,-11,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3281,54.11,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.65,42250,20220823,16.80,63800,-22.65,20230406,45850,7.63,20230726,63800,-22.65,20230406,42250,16.80,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230814,120153,57,100.00,KOSPI,,,N,N,N,N, ,N,49600,100,2,0.20,15077150,304,26.34,49500,49800,49100,64300,34650,49500,49595.89,0.34,0,-7,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3298,54.39,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.26,42250,20220823,17.40,63800,-22.26,20230406,45850,8.18,20230726,63800,-22.26,20230406,42250,17.40,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230814,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,49450,-50,5,-0.10,12405300,250,21.66,49500,49800,49100,64300,34650,49500,49621.20,0.34,0,-3,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3288,54.22,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.49,42250,20220823,17.04,63800,-22.49,20230406,45850,7.85,20230726,63800,-22.49,20230406,42250,17.04,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230814,100152,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-250,5,-0.51,3296650,67,5.81,49500,49750,49100,64300,34650,49500,49203.73,0.34,0,0,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,42250,20220823,16.57,63800,-22.81,20230406,45850,7.42,20230726,63800,-22.81,20230406,42250,16.57,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230814,090153,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,0,3,0.00,0,0,0.00,0,0,0,64300,34650,49500,0.00,0.34,0,0,50100,49800,49450,49150,48800,49625,48975,342,14825,5000,35640,50,1,6649138,3291,54.28,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.41,42250,20220823,17.16,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,42250,17.16,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230811,160150,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,-250,5,-0.50,56873850,1154,114.14,49750,49750,49100,64600,34850,49750,49284.10,0.34,0,-797,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3291,54.28,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.41,42250,20220823,17.16,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,42250,17.16,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230811,150151,57,100.00,KOSPI,,,N,N,N,N, ,N,49100,-650,5,-1.31,43933900,892,88.23,49750,49750,49100,64600,34850,49750,49253.25,0.34,0,-744,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3265,53.84,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.04,42250,20220823,16.21,63800,-23.04,20230406,45850,7.09,20230726,63800,-23.04,20230406,42250,16.21,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230811,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,49150,-600,5,-1.21,31285550,635,62.81,49750,49750,49150,64600,34850,49750,49268.58,0.34,0,-557,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3268,53.89,0.82,12,0.01,912.00,59724.00,63800,20230406,-22.96,42250,20220823,16.33,63800,-22.96,20230406,45850,7.20,20230726,63800,-22.96,20230406,42250,16.33,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230811,130151,57,100.00,KOSPI,,,N,N,N,N, ,N,49200,-550,5,-1.11,24200250,491,48.57,49750,49750,49200,64600,34850,49750,49287.68,0.34,0,-414,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3271,53.95,0.82,12,0.01,912.00,59724.00,63800,20230406,-22.88,42250,20220823,16.45,63800,-22.88,20230406,45850,7.31,20230726,63800,-22.88,20230406,42250,16.45,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230811,120152,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-450,5,-0.90,15671650,318,31.45,49750,49750,49200,64600,34850,49750,49281.92,0.34,0,-267,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3278,54.06,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.73,42250,20220823,16.69,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,42250,16.69,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230811,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,-500,5,-1.01,8334450,169,16.72,49750,49750,49200,64600,34850,49750,49316.27,0.34,0,-120,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3275,54.00,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.81,42250,20220823,16.57,63800,-22.81,20230406,45850,7.42,20230726,63800,-22.81,20230406,42250,16.57,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230811,100151,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,0,3,0.00,843800,17,1.68,49750,49750,49350,64600,34850,49750,49635.29,0.34,0,1,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3308,54.55,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.02,42250,20220823,17.75,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,42250,17.75,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230811,090151,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,0,3,0.00,248750,5,0.49,49750,49750,49750,64600,34850,49750,49750.00,0.34,0,0,50850,50300,49750,49200,48650,50025,48925,342,14875,5000,35820,50,1,6649138,3308,54.55,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.02,42250,20220823,17.75,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,42250,17.75,20220823,0.15,N,004700,5000,342 억,,22805,N,N,2,N,00,N
20230810,160150,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,0,3,0.00,50093450,1011,263.97,49800,50300,49200,64600,34850,49750,49547.82,0.34,0,-406,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3308,54.55,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.02,42250,20220823,17.75,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,42250,17.75,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230810,150149,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-450,5,-0.90,46868200,946,247.00,49800,50300,49200,64600,34850,49750,49543.55,0.34,0,-388,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3278,54.06,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.73,42250,20220823,16.69,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,42250,16.69,20220823,0.15,N,004700,5000,342 억,,22803,N,N,0,N,00,N
20230810,140150,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-450,5,-0.90,37696250,760,198.43,49800,50300,49200,64600,34850,49750,49600.33,0.34,0,-265,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3278,54.06,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.73,42250,20220823,16.69,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,42250,16.69,20220823,0.15,N,004700,5000,342 억,,22803,N,N,0,N,00,N
20230810,130149,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-450,5,-0.90,33257150,670,174.93,49800,50300,49200,64600,34850,49750,49637.54,0.34,0,-178,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3278,54.06,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.73,42250,20220823,16.69,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,42250,16.69,20220823,0.15,N,004700,5000,342 억,,22803,N,N,0,N,00,N
20230810,120149,57,100.00,KOSPI,,,N,N,N,N, ,N,49600,-150,5,-0.30,24582250,494,128.98,49800,50300,49600,64600,34850,49750,49761.64,0.34,0,-52,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3298,54.39,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.26,42250,20220823,17.40,63800,-22.26,20230406,45850,8.18,20230726,63800,-22.26,20230406,42250,17.40,20220823,0.15,N,004700,5000,342 억,,22803,N,N,0,N,00,N
20230810,110151,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,0,3,0.00,15983250,321,83.81,49800,50300,49650,64600,34850,49750,49792.06,0.34,0,2,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3308,54.55,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.02,42250,20220823,17.75,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,42250,17.75,20220823,0.15,N,004700,5000,342 억,,22803,N,N,0,N,00,N
20230810,100151,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-100,5,-0.20,13541200,272,71.02,49800,50300,49650,64600,34850,49750,49783.82,0.34,0,2,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3301,54.44,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.18,42250,20220823,17.51,63800,-22.18,20230406,45850,8.29,20230726,63800,-22.18,20230406,42250,17.51,20220823,0.15,N,004700,5000,342 억,,22803,N,N,0,N,00,N
20230810,090151,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,50,2,0.10,149400,3,0.78,49800,49800,49800,64600,34850,49750,49800.00,0.34,0,0,51050,50400,50050,49400,49050,50225,49225,342,14875,5000,35820,50,1,6649138,3311,54.61,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.94,42250,20220823,17.87,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,42250,17.87,20220823,0.15,N,004700,5000,342 억,,22803,N,N,0,N,00,N
20230809,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-750,5,-1.49,19119350,382,34.54,50500,50700,49700,65600,35400,50500,50050.65,0.34,0,4,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,50,1,6649138,3308,54.55,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.02,42250,20220823,17.75,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,42250,17.75,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230809,150149,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-600,5,-1.19,17624850,352,31.83,50500,50700,49700,65600,35400,50500,50070.60,0.34,0,23,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,50,1,6649138,3318,54.71,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230809,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,200,2,0.40,13469550,269,24.32,50500,50700,49700,65600,35400,50500,50072.68,0.34,0,0,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,100,1,6649138,3371,55.59,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.53,42250,20220823,20.00,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,42250,20.00,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230809,130151,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-300,5,-0.59,12609650,252,22.78,50500,50600,49700,65600,35400,50500,50038.29,0.34,0,0,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,42250,20220823,18.82,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,42250,18.82,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230809,120151,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,-100,5,-0.20,12408250,248,22.42,50500,50600,49700,65600,35400,50500,50033.27,0.34,0,0,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,100,1,6649138,3351,55.26,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.00,42250,20220823,19.29,63800,-21.00,20230406,45850,9.92,20230726,63800,-21.00,20230406,42250,19.29,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230809,110151,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,-100,5,-0.20,11904250,238,21.52,50500,50600,49700,65600,35400,50500,50017.86,0.34,0,0,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,100,1,6649138,3351,55.26,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.00,42250,20220823,19.29,63800,-21.00,20230406,45850,9.92,20230726,63800,-21.00,20230406,42250,19.29,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230809,100149,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-300,5,-0.59,8492250,170,15.37,50500,50600,49700,65600,35400,50500,49954.41,0.34,0,0,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,42250,20220823,18.82,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,42250,18.82,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230809,090149,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,0,3,0.00,303000,6,0.54,50500,50500,50500,65600,35400,50500,50500.00,0.34,0,0,51633,51066,50233,49666,48833,51350,49950,342,15100,5000,36360,100,1,6649138,3358,55.37,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.85,42250,20220823,19.53,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,42250,19.53,20220823,0.15,N,004700,5000,342 억,,22803,N,N,2,N,00,N
20230808,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,800,2,1.61,55309900,1097,188.49,50000,50800,49400,64600,34800,49700,50419.23,0.34,0,418,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,100,1,6649138,3358,55.37,0.85,12,0.02,912.00,59724.00,63800,20230406,-20.85,42250,20220823,19.53,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,42250,19.53,20220823,0.15,N,004700,5000,342 억,,22806,N,N,2,N,00,N
20230808,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,800,2,1.61,49702600,986,169.42,50000,50800,49400,64600,34800,49700,50408.32,0.34,0,416,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,100,1,6649138,3358,55.37,0.85,12,0.01,912.00,59724.00,63800,20230406,-20.85,42250,20220823,19.53,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,42250,19.53,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230808,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,1000,2,2.01,39670400,788,135.40,50000,50700,49400,64600,34800,49700,50343.15,0.34,0,344,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,100,1,6649138,3371,55.59,0.85,12,0.01,912.00,59724.00,63800,20230406,-20.53,42250,20220823,20.00,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,42250,20.00,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230808,130149,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,700,2,1.41,26675700,531,91.24,50000,50500,49400,64600,34800,49700,50236.72,0.34,0,247,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,100,1,6649138,3351,55.26,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.00,42250,20220823,19.29,63800,-21.00,20230406,45850,9.92,20230726,63800,-21.00,20230406,42250,19.29,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230808,120148,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,600,2,1.21,12798400,256,43.99,50000,50300,49400,64600,34800,49700,49993.75,0.34,0,136,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,100,1,6649138,3345,55.15,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.16,42250,20220823,19.05,63800,-21.16,20230406,45850,9.71,20230726,63800,-21.16,20230406,42250,19.05,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230808,110149,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,300,2,0.60,5133000,103,17.70,50000,50000,49400,64600,34800,49700,49834.95,0.34,0,34,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230808,100149,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,250,2,0.50,2535950,51,8.76,50000,50000,49400,64600,34800,49700,49724.51,0.34,0,12,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,42250,20220823,18.22,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,42250,18.22,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230808,090150,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,300,2,0.60,1100000,22,3.78,50000,50000,50000,64600,34800,49700,50000.00,0.34,0,0,50466,50082,49816,49432,49166,49950,49300,342,14900,5000,35780,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.15,N,004700,5000,342 억,,22806,N,N,1,N,00,N
20230807,160148,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,29094150,582,254.15,50000,50200,49550,65000,35000,50000,49989.95,0.34,0,21,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.10,42250,20220823,17.63,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,42250,17.63,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230807,150147,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-250,5,-0.50,28246600,565,246.72,50000,50200,49550,65000,35000,50000,49993.98,0.34,0,17,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,50,1,6649138,3308,54.55,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.02,42250,20220823,17.75,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,42250,17.75,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230807,140150,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,100,2,0.20,25745450,515,224.89,50000,50200,49550,65000,35000,50000,49991.17,0.34,0,19,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,100,1,6649138,3331,54.93,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.47,42250,20220823,18.58,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,42250,18.58,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230807,130148,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,100,2,0.20,23195500,464,202.62,50000,50200,49550,65000,35000,50000,49990.30,0.34,0,18,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,100,1,6649138,3331,54.93,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.47,42250,20220823,18.58,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,42250,18.58,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230807,120148,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,200,2,0.40,20800200,416,181.66,50000,50200,49550,65000,35000,50000,50000.48,0.34,0,17,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,100,1,6649138,3338,55.04,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.32,42250,20220823,18.82,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,42250,18.82,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230807,110147,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,100,2,0.20,18444650,369,161.14,50000,50100,49550,65000,35000,50000,49985.50,0.34,0,7,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,100,1,6649138,3331,54.93,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.47,42250,20220823,18.58,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,42250,18.58,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230807,100149,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,17444450,349,152.40,50000,50000,49550,65000,35000,50000,49984.10,0.34,0,-8,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230807,090147,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,15750000,315,137.55,50000,50000,50000,65000,35000,50000,50000.00,0.34,0,-15,50366,50182,49916,49732,49466,50225,49775,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230804,160148,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,11445800,229,30.17,50000,50100,49650,65000,35000,50000,49981.66,0.34,0,3,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.15,N,004700,5000,342 억,,22825,N,N,1,N,00,N
20230804,150148,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,10595700,212,27.93,50000,50100,49650,65000,35000,50000,49979.72,0.34,0,2,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.15,N,004700,5000,342 억,,22825,N,N,2,N,00,N
20230804,140148,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-350,5,-0.70,9695700,194,25.56,50000,50100,49650,65000,35000,50000,49977.84,0.34,0,2,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,50,1,6649138,3301,54.44,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.18,42250,20220823,17.51,63800,-22.18,20230406,45850,8.29,20230726,63800,-22.18,20230406,42250,17.51,20220823,0.15,N,004700,5000,342 억,,22825,N,N,2,N,00,N
20230804,130148,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-150,5,-0.30,8649850,173,22.79,50000,50100,49850,65000,35000,50000,49999.13,0.34,0,2,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,42250,20220823,17.99,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,42250,17.99,20220823,0.15,N,004700,5000,342 억,,22825,N,N,2,N,00,N
20230804,120148,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-50,5,-0.10,7551350,151,19.89,50000,50100,49850,65000,35000,50000,50008.94,0.34,0,2,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,42250,20220823,18.22,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,42250,18.22,20220823,0.15,N,004700,5000,342 억,,22825,N,N,2,N,00,N
20230804,110148,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,7401500,148,19.50,50000,50100,49850,65000,35000,50000,50010.14,0.34,0,2,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.15,N,004700,5000,342 억,,22825,N,N,2,N,00,N
20230804,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-100,5,-0.20,6552300,131,17.26,50000,50100,49900,65000,35000,50000,50017.56,0.34,0,1,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,50,1,6649138,3318,54.71,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.15,N,004700,5000,342 억,,22825,N,N,2,N,00,N
20230804,090147,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,100,2,0.20,700100,14,1.84,50000,50100,50000,65000,35000,50000,50007.14,0.34,0,1,50866,50432,49766,49332,48666,50100,49000,342,15000,5000,36000,100,1,6649138,3331,54.93,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.47,42250,20220823,18.58,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,42250,18.58,20220823,0.15,N,004700,5000,342 억,,22825,N,N,2,N,00,N
20230803,160147,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-200,5,-0.40,37602950,754,88.81,50200,50200,49100,65200,35200,50200,49871.29,0.34,0,1,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.16,N,004700,5000,342 억,,22823,N,N,2,N,00,N
20230803,150148,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-250,5,-0.50,31402950,630,74.20,50200,50200,49100,65200,35200,50200,49845.95,0.34,0,1,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,42250,20220823,18.22,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,42250,18.22,20220823,0.16,N,004700,5000,342 억,,22823,N,N,2,N,00,N
20230803,140145,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-350,5,-0.70,27412000,550,64.78,50200,50200,49100,65200,35200,50200,49840.00,0.34,0,4,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,50,1,6649138,3315,54.66,0.83,12,0.01,912.00,59724.00,63800,20230406,-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,,22823,N,N,2,N,00,N
20230803,130148,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-350,5,-0.70,24819850,498,58.66,50200,50200,49100,65200,35200,50200,49839.06,0.34,0,5,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,50,1,6649138,3315,54.66,0.83,12,0.01,912.00,59724.00,63800,20230406,-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,,22823,N,N,2,N,00,N
20230803,120147,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-300,5,-0.60,24121350,484,57.01,50200,50200,49100,65200,35200,50200,49837.50,0.34,0,5,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,50,1,6649138,3318,54.71,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.16,N,004700,5000,342 억,,22823,N,N,2,N,00,N
20230803,110146,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-300,5,-0.60,23871950,479,56.42,50200,50200,49100,65200,35200,50200,49837.06,0.34,0,5,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,50,1,6649138,3318,54.71,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.16,N,004700,5000,342 억,,22823,N,N,2,N,00,N
20230803,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,0,3,0.00,9720400,194,22.85,50200,50200,50000,65200,35200,50200,50105.15,0.34,0,-5,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,42250,20220823,18.82,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,42250,18.82,20220823,0.16,N,004700,5000,342 억,,22823,N,N,2,N,00,N
20230803,090146,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-100,5,-0.20,1857300,37,4.36,50200,50200,50100,65200,35200,50200,50197.30,0.34,0,-1,50566,50382,50016,49832,49466,50475,49925,342,15000,5000,36140,100,1,6649138,3331,54.93,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.47,42250,20220823,18.58,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,42250,18.58,20220823,0.16,N,004700,5000,342 억,,22823,N,N,2,N,00,N
20230802,160146,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,0,3,0.00,40559500,811,42.13,50200,50200,49650,65200,35200,50200,50003.73,0.34,0,-48,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,100,1,6649138,3338,55.04,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.32,42250,20220823,18.82,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,42250,18.82,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230802,150147,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-200,5,-0.40,25559400,512,26.60,50200,50200,49650,65200,35200,50200,49920.70,0.34,0,-43,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,42250,20220823,18.34,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,42250,18.34,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230802,140148,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-450,5,-0.90,14869250,298,15.48,50200,50200,49650,65200,35200,50200,49896.81,0.34,0,-29,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,50,1,6649138,3308,54.55,0.83,12,0.00,912.00,59724.00,63800,20230406,-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
20230802,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-500,5,-1.00,13128050,263,13.66,50200,50200,49650,65200,35200,50200,49916.54,0.34,0,-11,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,50,1,6649138,3305,54.50,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.10,42250,20220823,17.63,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,42250,17.63,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230802,120146,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-550,5,-1.10,10438750,209,10.86,50200,50200,49650,65200,35200,50200,49946.17,0.34,0,6,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,50,1,6649138,3301,54.44,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.18,42250,20220823,17.51,63800,-22.18,20230406,45850,8.29,20230726,63800,-22.18,20230406,42250,17.51,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230802,110145,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-300,5,-0.60,8898450,178,9.25,50200,50200,49800,65200,35200,50200,49991.29,0.34,0,7,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,50,1,6649138,3318,54.71,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230802,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-300,5,-0.60,8798650,176,9.14,50200,50200,49800,65200,35200,50200,49992.33,0.34,0,7,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,50,1,6649138,3318,54.71,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230802,090148,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,0,3,0.00,50200,1,0.05,50200,50200,50200,65200,35200,50200,50200.00,0.34,0,0,50800,50500,49900,49600,49000,50650,49750,342,15000,5000,36140,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,42250,20220823,18.82,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,42250,18.82,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230801,160147,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,450,2,0.90,96052050,1923,374.12,49750,50200,49300,64600,34850,49750,49949.06,0.34,0,235,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,100,1,6649138,3338,55.04,0.84,12,0.03,912.00,59724.00,63800,20230406,-21.32,42250,20220823,18.82,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,42250,18.82,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230801,150145,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,150,2,0.30,59142950,1186,230.74,49750,49950,49300,64600,34850,49750,49867.58,0.34,0,159,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,50,1,6649138,3318,54.71,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230801,140148,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,150,2,0.30,49862000,1000,194.55,49750,49950,49300,64600,34850,49750,49862.00,0.34,0,129,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,50,1,6649138,3318,54.71,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.79,42250,20220823,18.11,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,42250,18.11,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230801,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,200,2,0.40,44971350,902,175.49,49750,49950,49300,64600,34850,49750,49857.37,0.34,0,99,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,42250,20220823,18.22,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,42250,18.22,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230801,120146,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,200,2,0.40,41575500,834,162.26,49750,49950,49300,64600,34850,49750,49850.72,0.34,0,68,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,42250,20220823,18.22,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,42250,18.22,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230801,110145,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,200,2,0.40,28895500,580,112.84,49750,49950,49300,64600,34850,49750,49819.83,0.34,0,37,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,42250,20220823,18.22,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,42250,18.22,20220823,0.16,N,004700,5000,342 억,,22811,N,N,2,N,00,N
20230801,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,0,3,0.00,8354050,168,32.68,49750,49750,49300,64600,34850,49750,49726.49,0.34,0,18,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,50,1,6649138,3308,54.55,0.83,12,0.00,912.00,59724.00,63800,20230406,-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
20230801,090145,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,0,3,0.00,5522250,111,21.60,49750,49750,49750,64600,34850,49750,49750.00,0.34,0,0,50150,49950,49700,49500,49250,49825,49375,342,14875,5000,35820,50,1,6649138,3308,54.55,0.83,12,0.00,912.00,59724.00,63800,20230406,-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