KissMeData/094800/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160725	57	100.00	KOSPI			N	N	N	N		N	4060	10	2	0.25	98341395	24273	28.92	4100	4100	4035	5260	2835	4050	4051.47	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3769	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-11.35	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4580	-11.35	20220816	3810	6.56	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
3	20230731	150725	57	100.00	KOSPI			N	N	N	N		N	4060	10	2	0.25	92625415	22865	27.24	4100	4100	4035	5260	2835	4050	4050.97	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3769	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-11.35	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4580	-11.35	20220816	3810	6.56	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
4	20230731	140728	57	100.00	KOSPI			N	N	N	N		N	4045	-5	5	-0.12	92544215	22845	27.22	4100	4100	4035	5260	2835	4050	4050.96	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3755	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-11.68	3810	20221021	6.17	4480	-9.71	20230613	3875	4.39	20230727	4580	-11.68	20220816	3810	6.17	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
5	20230731	130727	57	100.00	KOSPI			N	N	N	N		N	4055	5	2	0.12	71333660	17597	20.96	4100	4100	4040	5260	2835	4050	4053.74	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3764	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-11.46	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4580	-11.46	20220816	3810	6.43	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
6	20230731	120733	57	100.00	KOSPI			N	N	N	N		N	4055	5	2	0.12	62369155	15384	18.33	4100	4100	4040	5260	2835	4050	4054.16	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3764	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-11.46	3810	20221021	6.43	4480	-9.49	20230613	3875	4.65	20230727	4580	-11.46	20220816	3810	6.43	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
7	20230731	110737	57	100.00	KOSPI			N	N	N	N		N	4060	10	2	0.25	32548770	8035	9.57	4100	4100	4040	5260	2835	4050	4050.87	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-11.35	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4580	-11.35	20220816	3810	6.56	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
8	20230731	100732	57	100.00	KOSPI			N	N	N	N		N	4050	0	3	0.00	13239630	3264	3.89	4100	4100	4050	5260	2835	4050	4056.26	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-11.57	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4580	-11.57	20220816	3810	6.30	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
9	20230731	090726	57	100.00	KOSPI			N	N	N	N		N	4100	50	2	1.23	422300	103	0.12	4100	4100	4100	5260	2835	4050	4100.00	3.56	0	0	4126	4087	4061	4022	3996	4107	4042	4642	1212	0	2990	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-10.48	3810	20221021	7.61	4480	-8.48	20230613	3875	5.81	20230727	4580	-10.48	20220816	3810	7.61	20221021	0.00	N	094800	0	4641 억		3305003	N	N	0	N	00	N
10	20230728	160727	57	100.00	KOSPI			N	N	N	N		N	4050	20	2	0.50	340779375	83941	112.57	4035	4100	4035	5230	2825	4030	4059.75	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3760	0.00	0.00	12	0.09	0.00	0.00	4580	20220816	-11.57	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4580	-11.57	20220816	3810	6.30	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
11	20230728	150728	57	100.00	KOSPI			N	N	N	N		N	4045	15	2	0.37	329590035	81176	108.87	4035	4100	4035	5230	2825	4030	4060.19	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3755	0.00	0.00	12	0.09	0.00	0.00	4580	20220816	-11.68	3810	20221021	6.17	4480	-9.71	20230613	3875	4.39	20230727	4580	-11.68	20220816	3810	6.17	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
12	20230728	140724	57	100.00	KOSPI			N	N	N	N		N	4050	20	2	0.50	316811110	78015	104.63	4035	4100	4035	5230	2825	4030	4060.90	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3760	0.00	0.00	12	0.08	0.00	0.00	4580	20220816	-11.57	3810	20221021	6.30	4480	-9.60	20230613	3875	4.52	20230727	4580	-11.57	20220816	3810	6.30	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
13	20230728	130727	57	100.00	KOSPI			N	N	N	N		N	4060	30	2	0.74	302279070	74436	99.83	4035	4100	4035	5230	2825	4030	4060.93	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3769	0.00	0.00	12	0.08	0.00	0.00	4580	20220816	-11.35	3810	20221021	6.56	4480	-9.38	20230613	3875	4.77	20230727	4580	-11.35	20220816	3810	6.56	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
14	20230728	120724	57	100.00	KOSPI			N	N	N	N		N	4070	40	2	0.99	302108450	74394	99.77	4035	4100	4035	5230	2825	4030	4060.92	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3778	0.00	0.00	12	0.08	0.00	0.00	4580	20220816	-11.14	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4580	-11.14	20220816	3810	6.82	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
15	20230728	110731	57	100.00	KOSPI			N	N	N	N		N	4070	40	2	0.99	301949720	74355	99.72	4035	4100	4035	5230	2825	4030	4060.92	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3778	0.00	0.00	12	0.08	0.00	0.00	4580	20220816	-11.14	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4580	-11.14	20220816	3810	6.82	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
16	20230728	100722	57	100.00	KOSPI			N	N	N	N		N	4035	5	2	0.12	53711485	13265	17.79	4035	4065	4035	5230	2825	4030	4049.11	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3746	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-11.90	3810	20221021	5.91	4480	-9.93	20230613	3875	4.13	20230727	4580	-11.90	20220816	3810	5.91	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
17	20230728	090730	57	100.00	KOSPI			N	N	N	N		N	4065	35	2	0.87	8429350	2086	2.80	4035	4065	4035	5230	2825	4030	4040.92	3.56	0	0	4200	4115	3995	3910	3790	4055	3850	4642	1202	0	2980	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-11.24	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4580	-11.24	20220816	3810	6.69	20221021	0.00	N	094800	0	4641 억		3303805	N	N	1581	N	00	N
18	20230727	160723	57	100.00	KOSPI			N	N	N	N		N	4030	-45	5	-1.10	301243235	74565	127.12	4050	4080	3875	5290	2855	4075	4040.01	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3741	0.00	0.00	12	0.08	0.00	0.00	4580	20220816	-12.01	3810	20221021	5.77	4480	-10.04	20230613	3875	4.00	20230727	4580	-12.01	20220816	3810	5.77	20221021	0.00	N	094800	0	4641 억		3303130	N	N	1581	N	00	N
19	20230727	150725	57	100.00	KOSPI			N	N	N	N		N	4070	-5	5	-0.12	293778785	72719	123.97	4050	4080	3875	5290	2855	4075	4039.92	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3778	0.00	0.00	12	0.08	0.00	0.00	4580	20220816	-11.14	3810	20221021	6.82	4480	-9.15	20230613	3875	5.03	20230727	4580	-11.14	20220816	3810	6.82	20221021	0.00	N	094800	0	4641 억		3303130	N	N	0	N	00	N
20	20230727	140720	57	100.00	KOSPI			N	N	N	N		N	4065	-10	5	-0.25	256630190	63577	108.38	4050	4080	3875	5290	2855	4075	4036.53	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3774	0.00	0.00	12	0.07	0.00	0.00	4580	20220816	-11.24	3810	20221021	6.69	4480	-9.26	20230613	3875	4.90	20230727	4580	-11.24	20220816	3810	6.69	20221021	0.00	N	094800	0	4641 억		3303130	N	N	0	N	00	N
21	20230727	130719	57	100.00	KOSPI			N	N	N	N		N	4040	-35	5	-0.86	237793615	58959	100.51	4050	4075	3875	5290	2855	4075	4033.20	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3751	0.00	0.00	12	0.06	0.00	0.00	4580	20220816	-11.79	3810	20221021	6.04	4480	-9.82	20230613	3875	4.26	20230727	4580	-11.79	20220816	3810	6.04	20221021	0.00	N	094800	0	4641 억		3303130	N	N	0	N	00	N
22	20230727	120721	57	100.00	KOSPI			N	N	N	N		N	4040	-35	5	-0.86	221070820	54840	93.49	4050	4075	3875	5290	2855	4075	4031.20	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3751	0.00	0.00	12	0.06	0.00	0.00	4580	20220816	-11.79	3810	20221021	6.04	4480	-9.82	20230613	3875	4.26	20230727	4580	-11.79	20220816	3810	6.04	20221021	0.00	N	094800	0	4641 억		3303130	N	N	0	N	00	N
23	20230727	110725	57	100.00	KOSPI			N	N	N	N		N	4020	-55	5	-1.35	169281175	42014	71.62	4050	4075	3875	5290	2855	4075	4029.16	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3732	0.00	0.00	12	0.05	0.00	0.00	4580	20220816	-12.23	3810	20221021	5.51	4480	-10.27	20230613	3875	3.74	20230727	4580	-12.23	20220816	3810	5.51	20221021	0.00	N	094800	0	4641 억		3303130	N	N	0	N	00	N
24	20230727	100721	57	100.00	KOSPI			N	N	N	N		N	4045	-30	5	-0.74	40854165	10072	17.17	4050	4075	4045	5290	2855	4075	4056.21	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3755	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-11.68	3810	20221021	6.17	4480	-9.71	20230613	3990	1.38	20230411	4580	-11.68	20220816	3810	6.17	20221021	0.00	N	094800	0	4641 억		3303130	N	N	0	N	00	N
25	20230727	090719	57	100.00	KOSPI			N	N	N	N		N	4050	-25	5	-0.61	3645000	900	1.53	4050	4050	4050	5290	2855	4075	4050.00	3.56	-425	0	4258	4166	4098	4006	3938	4132	3972	4642	1217	0	3010	5	1	92834331	3760	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-11.57	3810	20221021	6.30	4480	-9.60	20230613	3990	1.50	20230411	4580	-11.57	20220816	3810	6.30	20221021	0.00	N	094800	0	4641 억		3303130	N	N	0	N	00	N
26	20230726	160719	57	100.00	KOSPI			N	N	N	N		N	4075	-35	5	-0.85	238864325	58659	201.28	4190	4190	4030	5340	2880	4110	4072.08	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3783	0.00	0.00	12	0.06	0.00	0.00	4580	20220816	-11.03	3810	20221021	6.96	4480	-9.04	20230613	3990	2.13	20230411	4580	-11.03	20220816	3810	6.96	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
27	20230726	150723	57	100.00	KOSPI			N	N	N	N		N	4080	-30	5	-0.73	220571340	54169	185.87	4190	4190	4030	5340	2880	4110	4071.91	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.06	0.00	0.00	4580	20220816	-10.92	3810	20221021	7.09	4480	-8.93	20230613	3990	2.26	20230411	4580	-10.92	20220816	3810	7.09	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
28	20230726	140718	57	100.00	KOSPI			N	N	N	N		N	4080	-30	5	-0.73	220155180	54067	185.52	4190	4190	4030	5340	2880	4110	4071.90	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.06	0.00	0.00	4580	20220816	-10.92	3810	20221021	7.09	4480	-8.93	20230613	3990	2.26	20230411	4580	-10.92	20220816	3810	7.09	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
29	20230726	130717	57	100.00	KOSPI			N	N	N	N		N	4075	-35	5	-0.85	115100910	28188	96.72	4190	4190	4070	5340	2880	4110	4083.33	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3783	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-11.03	3810	20221021	6.96	4480	-9.04	20230613	3990	2.13	20230411	4580	-11.03	20220816	3810	6.96	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
30	20230726	120719	57	100.00	KOSPI			N	N	N	N		N	4075	-35	5	-0.85	97766095	23929	82.11	4190	4190	4070	5340	2880	4110	4085.67	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3783	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-11.03	3810	20221021	6.96	4480	-9.04	20230613	3990	2.13	20230411	4580	-11.03	20220816	3810	6.96	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
31	20230726	110713	57	100.00	KOSPI			N	N	N	N		N	4070	-40	5	-0.97	87593970	21434	73.55	4190	4190	4070	5340	2880	4110	4086.68	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-11.14	3810	20221021	6.82	4480	-9.15	20230613	3990	2.01	20230411	4580	-11.14	20220816	3810	6.82	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
32	20230726	100720	57	100.00	KOSPI			N	N	N	N		N	4080	-30	5	-0.73	59677015	14591	50.07	4190	4190	4075	5340	2880	4110	4089.99	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3788	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-10.92	3810	20221021	7.09	4480	-8.93	20230613	3990	2.26	20230411	4580	-10.92	20220816	3810	7.09	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
33	20230726	090714	57	100.00	KOSPI			N	N	N	N		N	4190	80	2	1.95	1562870	373	1.28	4190	4190	4190	5340	2880	4110	4190.00	3.56	0	0	4170	4140	4120	4090	4070	4130	4080	4642	1230	0	3040	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-8.52	3810	20221021	9.97	4480	-6.47	20230613	3990	5.01	20230411	4580	-8.52	20220816	3810	9.97	20221021	0.00	N	094800	0	4641 억		3303555	N	N	0	N	00	N
34	20230725	160712	57	100.00	KOSPI			N	N	N	N		N	4110	-5	5	-0.12	119740560	29143	92.02	4115	4150	4100	5340	2885	4115	4108.72	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-10.26	3810	20221021	7.87	4480	-8.26	20230613	3990	3.01	20230411	4580	-10.26	20220816	3810	7.87	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
35	20230725	150706	57	100.00	KOSPI			N	N	N	N		N	4105	-10	5	-0.24	93092240	22652	71.53	4115	4150	4100	5340	2885	4115	4109.67	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3811	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-10.37	3810	20221021	7.74	4480	-8.37	20230613	3990	2.88	20230411	4580	-10.37	20220816	3810	7.74	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
36	20230725	140706	57	100.00	KOSPI			N	N	N	N		N	4115	0	3	0.00	61990075	15077	47.61	4115	4150	4100	5340	2885	4115	4111.57	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3820	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220816	3810	8.01	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
37	20230725	130712	57	100.00	KOSPI			N	N	N	N		N	4120	5	2	0.12	51727280	12583	39.73	4115	4150	4100	5340	2885	4115	4110.89	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3825	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-10.04	3810	20221021	8.14	4480	-8.04	20230613	3990	3.26	20230411	4580	-10.04	20220816	3810	8.14	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
38	20230725	120712	57	100.00	KOSPI			N	N	N	N		N	4115	0	3	0.00	49952985	12152	38.37	4115	4150	4100	5340	2885	4115	4110.68	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3820	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220816	3810	8.01	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
39	20230725	110711	57	100.00	KOSPI			N	N	N	N		N	4105	-10	5	-0.24	36606030	8907	28.13	4115	4150	4100	5340	2885	4115	4109.80	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-10.37	3810	20221021	7.74	4480	-8.37	20230613	3990	2.88	20230411	4580	-10.37	20220816	3810	7.74	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
40	20230725	100710	57	100.00	KOSPI			N	N	N	N		N	4115	0	3	0.00	21235790	5168	16.32	4115	4150	4100	5340	2885	4115	4109.09	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3820	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220816	3810	8.01	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
41	20230725	090709	57	100.00	KOSPI			N	N	N	N		N	4115	0	3	0.00	9498345	2316	7.31	4115	4115	4100	5340	2885	4115	4101.19	3.56	0	0	4178	4146	4128	4096	4078	4137	4087	4642	1227	0	3040	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220816	3810	8.01	20221021	0.00	N	094800	0	4641 억		3304169	N	N	0	N	00	N
42	20230724	160712	57	100.00	KOSPI			N	N	N	N		N	4115	-55	5	-1.32	130615405	31669	144.69	4155	4160	4110	5420	2920	4170	4124.39	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3820	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220816	3810	8.01	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
43	20230724	150708	57	100.00	KOSPI			N	N	N	N		N	4115	-55	5	-1.32	100144000	24264	110.86	4155	4160	4115	5420	2920	4170	4127.27	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3820	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220816	3810	8.01	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
44	20230724	140705	57	100.00	KOSPI			N	N	N	N		N	4120	-50	5	-1.20	87418385	21172	96.73	4155	4160	4120	5420	2920	4170	4128.96	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3825	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-10.04	3810	20221021	8.14	4480	-8.04	20230613	3990	3.26	20230411	4580	-10.04	20220816	3810	8.14	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
45	20230724	130707	57	100.00	KOSPI			N	N	N	N		N	4130	-40	5	-0.96	74853335	18123	82.80	4155	4160	4125	5420	2920	4170	4130.29	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3834	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.83	3810	20221021	8.40	4480	-7.81	20230613	3990	3.51	20230411	4580	-9.83	20220816	3810	8.40	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
46	20230724	120707	57	100.00	KOSPI			N	N	N	N		N	4130	-40	5	-0.96	64659325	15652	71.51	4155	4160	4125	5420	2920	4170	4131.06	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3834	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.83	3810	20221021	8.40	4480	-7.81	20230613	3990	3.51	20230411	4580	-9.83	20220816	3810	8.40	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
47	20230724	110711	57	100.00	KOSPI			N	N	N	N		N	4135	-35	5	-0.84	62986665	15247	69.66	4155	4160	4125	5420	2920	4170	4131.09	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3839	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.72	3810	20221021	8.53	4480	-7.70	20230613	3990	3.63	20230411	4580	-9.72	20220816	3810	8.53	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
48	20230724	100704	57	100.00	KOSPI			N	N	N	N		N	4125	-45	5	-1.08	52153245	12621	57.66	4155	4160	4125	5420	2920	4170	4132.26	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3829	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-9.93	3810	20221021	8.27	4480	-7.92	20230613	3990	3.38	20230411	4580	-9.93	20220816	3810	8.27	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
49	20230724	090707	57	100.00	KOSPI			N	N	N	N		N	4160	-10	5	-0.24	4154330	1001	4.57	4155	4160	4150	5420	2920	4170	4150.18	3.56	0	0	4496	4332	4236	4072	3976	4415	4155	4642	1250	0	3080	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-9.17	3810	20221021	9.19	4480	-7.14	20230613	3990	4.26	20230411	4580	-9.17	20220816	3810	9.19	20221021	0.00	N	094800	0	4641 억		3302167	N	N	0	N	00	N
50	20230721	160701	57	100.00	KOSPI			N	N	N	N		N	4170	10	2	0.24	92049210	21887	212.95	4160	4400	4140	5400	2915	4160	4205.66	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3871	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-8.95	3810	20221021	9.45	4480	-6.92	20230613	3990	4.51	20230411	4580	-8.95	20220816	3810	9.45	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
51	20230721	150704	57	100.00	KOSPI			N	N	N	N		N	4165	5	2	0.12	87712750	20847	202.83	4160	4400	4140	5400	2915	4160	4207.45	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3867	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.06	3810	20221021	9.32	4480	-7.03	20230613	3990	4.39	20230411	4580	-9.06	20220816	3810	9.32	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
52	20230721	140701	57	100.00	KOSPI			N	N	N	N		N	4165	5	2	0.12	86371935	20525	199.70	4160	4400	4140	5400	2915	4160	4208.13	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3867	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.06	3810	20221021	9.32	4480	-7.03	20230613	3990	4.39	20230411	4580	-9.06	20220816	3810	9.32	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
53	20230721	130703	57	100.00	KOSPI			N	N	N	N		N	4155	-5	5	-0.12	77841985	18475	179.75	4160	4400	4140	5400	2915	4160	4213.37	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3857	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.28	3810	20221021	9.06	4480	-7.25	20230613	3990	4.14	20230411	4580	-9.28	20220816	3810	9.06	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
54	20230721	120711	57	100.00	KOSPI			N	N	N	N		N	4160	0	3	0.00	67746040	16048	156.14	4160	4400	4140	5400	2915	4160	4221.46	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3862	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.17	3810	20221021	9.19	4480	-7.14	20230613	3990	4.26	20230411	4580	-9.17	20220816	3810	9.19	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
55	20230721	110707	57	100.00	KOSPI			N	N	N	N		N	4165	5	2	0.12	52471365	12374	120.39	4160	4400	4160	5400	2915	4160	4240.45	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-9.06	3810	20221021	9.32	4480	-7.03	20230613	3990	4.39	20230411	4580	-9.06	20220816	3810	9.32	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
56	20230721	100706	57	100.00	KOSPI			N	N	N	N		N	4170	10	2	0.24	50375980	11871	115.50	4160	4400	4160	5400	2915	4160	4243.62	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3871	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-8.95	3810	20221021	9.45	4480	-6.92	20230613	3990	4.51	20230411	4580	-8.95	20220816	3810	9.45	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
57	20230721	090706	57	100.00	KOSPI			N	N	N	N		N	4160	0	3	0.00	4160	1	0.01	4160	4160	4160	5400	2915	4160	4160.00	3.56	0	0	4216	4187	4166	4137	4116	4177	4127	4642	1242	0	3070	5	1	92834331	3862	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-9.17	3810	20221021	9.19	4480	-7.14	20230613	3990	4.26	20230411	4580	-9.17	20220816	3810	9.19	20221021	0.00	N	094800	0	4641 억		3302645	N	N	0	N	00	N
58	20230720	160700	57	100.00	KOSPI			N	N	N	N		N	4160	-10	5	-0.24	42692270	10278	27.89	4195	4195	4145	5420	2920	4170	4153.75	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-9.17	3810	20221021	9.19	4480	-7.14	20230613	3990	4.26	20230411	4580	-9.17	20220816	3810	9.19	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
59	20230720	150700	57	100.00	KOSPI			N	N	N	N		N	4155	-15	5	-0.36	40534660	9759	26.48	4195	4195	4145	5420	2920	4170	4153.57	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3857	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-9.28	3810	20221021	9.06	4480	-7.25	20230613	3990	4.14	20230411	4580	-9.28	20220816	3810	9.06	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
60	20230720	140658	57	100.00	KOSPI			N	N	N	N		N	4160	-10	5	-0.24	29235890	7043	19.11	4195	4195	4145	5420	2920	4170	4151.06	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-9.17	3810	20221021	9.19	4480	-7.14	20230613	3990	4.26	20230411	4580	-9.17	20220816	3810	9.19	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
61	20230720	130658	57	100.00	KOSPI			N	N	N	N		N	4150	-20	5	-0.48	6981495	1683	4.57	4195	4195	4145	5420	2920	4170	4148.24	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-9.39	3810	20221021	8.92	4480	-7.37	20230613	3990	4.01	20230411	4580	-9.39	20220816	3810	8.92	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
62	20230720	120704	57	100.00	KOSPI			N	N	N	N		N	4145	-25	5	-0.60	6790820	1637	4.44	4195	4195	4145	5420	2920	4170	4148.33	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-9.50	3810	20221021	8.79	4480	-7.48	20230613	3990	3.88	20230411	4580	-9.50	20220816	3810	8.79	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
63	20230720	110702	57	100.00	KOSPI			N	N	N	N		N	4150	-20	5	-0.48	4436460	1069	2.90	4195	4195	4150	5420	2920	4170	4150.10	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-9.39	3810	20221021	8.92	4480	-7.37	20230613	3990	4.01	20230411	4580	-9.39	20220816	3810	8.92	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
64	20230720	100655	57	100.00	KOSPI			N	N	N	N		N	4150	-20	5	-0.48	4162560	1003	2.72	4195	4195	4150	5420	2920	4170	4150.11	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-9.39	3810	20221021	8.92	4480	-7.37	20230613	3990	4.01	20230411	4580	-9.39	20220816	3810	8.92	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
65	20230720	090656	57	100.00	KOSPI			N	N	N	N		N	4195	25	2	0.60	4195	1	0.00	4195	4195	4195	5420	2920	4170	4195.00	3.56	0	0	4213	4191	4168	4146	4123	4180	4135	4642	1250	0	3080	5	1	92834331	3894	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-8.41	3810	20221021	10.10	4480	-6.36	20230613	3990	5.14	20230411	4580	-8.41	20220816	3810	10.10	20221021	0.00	N	094800	0	4641 억		3302622	N	N	0	N	00	N
66	20230719	160709	57	100.00	KOSPI			N	N	N	N		N	4170	-20	5	-0.48	153794515	36852	121.78	4190	4190	4145	5440	2935	4190	4173.30	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3871	0.00	0.00	12	0.04	0.00	0.00	4580	20220816	-8.95	3810	20221021	9.45	4480	-6.92	20230613	3990	4.51	20230411	4580	-8.95	20220816	3810	9.45	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
67	20230719	150708	57	100.00	KOSPI			N	N	N	N		N	4170	-20	5	-0.48	152827075	36620	121.02	4190	4190	4145	5440	2935	4190	4173.32	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3871	0.00	0.00	12	0.04	0.00	0.00	4580	20220816	-8.95	3810	20221021	9.45	4480	-6.92	20230613	3990	4.51	20230411	4580	-8.95	20220816	3810	9.45	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
68	20230719	140710	57	100.00	KOSPI			N	N	N	N		N	4175	-15	5	-0.36	141796160	33974	112.27	4190	4190	4145	5440	2935	4190	4173.67	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3876	0.00	0.00	12	0.04	0.00	0.00	4580	20220816	-8.84	3810	20221021	9.58	4480	-6.81	20230613	3990	4.64	20230411	4580	-8.84	20220816	3810	9.58	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
69	20230719	130702	57	100.00	KOSPI			N	N	N	N		N	4180	-10	5	-0.24	141733535	33959	112.22	4190	4190	4145	5440	2935	4190	4173.67	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3880	0.00	0.00	12	0.04	0.00	0.00	4580	20220816	-8.73	3810	20221021	9.71	4480	-6.70	20230613	3990	4.76	20230411	4580	-8.73	20220816	3810	9.71	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
70	20230719	120710	57	100.00	KOSPI			N	N	N	N		N	4165	-25	5	-0.60	133998855	32104	106.09	4190	4190	4145	5440	2935	4190	4173.90	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3867	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-9.06	3810	20221021	9.32	4480	-7.03	20230613	3990	4.39	20230411	4580	-9.06	20220816	3810	9.32	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
71	20230719	110710	57	100.00	KOSPI			N	N	N	N		N	4165	-25	5	-0.60	60461725	14520	47.98	4190	4190	4145	5440	2935	4190	4164.03	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3867	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-9.06	3810	20221021	9.32	4480	-7.03	20230613	3990	4.39	20230411	4580	-9.06	20220816	3810	9.32	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
72	20230719	100704	57	100.00	KOSPI			N	N	N	N		N	4150	-40	5	-0.95	12177455	2921	9.65	4190	4190	4150	5440	2935	4190	4168.93	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-9.39	3810	20221021	8.92	4480	-7.37	20230613	3990	4.01	20230411	4580	-9.39	20220816	3810	8.92	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
73	20230719	090704	57	100.00	KOSPI			N	N	N	N		N	4190	0	3	0.00	4190000	1000	3.30	4190	4190	4190	5440	2935	4190	4190.00	3.56	0	0	4300	4245	4195	4140	4090	4220	4115	4642	1252	0	3100	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-8.52	3810	20221021	9.97	4480	-6.47	20230613	3990	5.01	20230411	4580	-8.52	20220816	3810	9.97	20221021	0.00	N	094800	0	4641 억		3305937	N	N	0	N	00	N
74	20230718	160703	57	100.00	KOSPI			N	N	N	N		N	4190	-50	5	-1.18	126689580	30260	165.21	4220	4250	4145	5510	2970	4240	4186.70	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3890	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-8.52	3810	20221021	9.97	4480	-6.47	20230613	3990	5.01	20230411	4580	-8.52	20220816	3810	9.97	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
75	20230718	150703	57	100.00	KOSPI			N	N	N	N		N	4150	-90	5	-2.12	125910275	30074	164.20	4220	4250	4145	5510	2970	4240	4186.68	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3853	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-9.39	3810	20221021	8.92	4480	-7.37	20230613	3990	4.01	20230411	4580	-9.39	20220816	3810	8.92	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
76	20230718	140659	57	100.00	KOSPI			N	N	N	N		N	4150	-90	5	-2.12	114418330	27303	149.07	4220	4250	4145	5510	2970	4240	4190.69	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3853	0.00	0.00	12	0.03	0.00	0.00	4580	20220816	-9.39	3810	20221021	8.92	4480	-7.37	20230613	3990	4.01	20230411	4580	-9.39	20220816	3810	8.92	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
77	20230718	130700	57	100.00	KOSPI			N	N	N	N		N	4190	-50	5	-1.18	94472455	22499	122.84	4220	4250	4160	5510	2970	4240	4198.96	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3890	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-8.52	3810	20221021	9.97	4480	-6.47	20230613	3990	5.01	20230411	4580	-8.52	20220816	3810	9.97	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
78	20230718	120706	57	100.00	KOSPI			N	N	N	N		N	4200	-40	5	-0.94	94455685	22495	122.82	4220	4250	4160	5510	2970	4240	4198.96	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3899	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-8.30	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220816	3810	10.24	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
79	20230718	110706	57	100.00	KOSPI			N	N	N	N		N	4200	-40	5	-0.94	94430485	22489	122.78	4220	4250	4160	5510	2970	4240	4198.96	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3899	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-8.30	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220816	3810	10.24	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
80	20230718	100658	57	100.00	KOSPI			N	N	N	N		N	4225	-15	5	-0.35	90398715	21530	117.55	4220	4250	4160	5510	2970	4240	4198.73	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3922	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-7.75	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220816	3810	10.89	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
81	20230718	090658	57	100.00	KOSPI			N	N	N	N		N	4240	0	3	0.00	0	0	0.00	0	0	0	5510	2970	4240	0.00	3.56	0	0	4280	4260	4225	4205	4170	4242	4187	4642	1270	0	3130	5	1	92834331	3936	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-7.42	3810	20221021	11.29	4480	-5.36	20230613	3990	6.27	20230411	4580	-7.42	20220816	3810	11.29	20221021	0.00	N	094800	0	4641 억		3305656	N	N	0	N	00	N
82	20230717	160700	57	100.00	KOSPI			N	N	N	N		N	4240	-15	5	-0.35	76038310	18081	33.08	4245	4245	4190	5530	2980	4255	4205.43	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3936	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-7.42	3810	20221021	11.29	4480	-5.36	20230613	3990	6.27	20230411	4580	-7.42	20220816	3810	11.29	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
83	20230717	150656	57	100.00	KOSPI			N	N	N	N		N	4235	-20	5	-0.47	66579855	15840	28.98	4245	4245	4190	5530	2980	4255	4203.27	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3932	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-7.53	3810	20221021	11.15	4480	-5.47	20230613	3990	6.14	20230411	4580	-7.53	20220816	3810	11.15	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
84	20230717	140659	57	100.00	KOSPI			N	N	N	N		N	4200	-55	5	-1.29	50398070	11999	21.95	4245	4245	4190	5530	2980	4255	4200.19	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-8.30	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220816	3810	10.24	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
85	20230717	130653	57	100.00	KOSPI			N	N	N	N		N	4200	-55	5	-1.29	41053070	9774	17.88	4245	4245	4190	5530	2980	4255	4200.23	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-8.30	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220816	3810	10.24	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
86	20230717	120701	57	100.00	KOSPI			N	N	N	N		N	4215	-40	5	-0.94	39616640	9432	17.25	4245	4245	4190	5530	2980	4255	4200.24	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-7.97	3810	20221021	10.63	4480	-5.92	20230613	3990	5.64	20230411	4580	-7.97	20220816	3810	10.63	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
87	20230717	110653	57	100.00	KOSPI			N	N	N	N		N	4220	-35	5	-0.82	33400625	7952	14.55	4245	4245	4190	5530	2980	4255	4200.28	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3918	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-7.86	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220816	3810	10.76	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
88	20230717	100654	57	100.00	KOSPI			N	N	N	N		N	4245	-10	5	-0.24	29391340	7002	12.81	4245	4245	4190	5530	2980	4255	4197.56	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3941	0.00	0.00	12	0.01	0.00	0.00	4580	20220816	-7.31	3810	20221021	11.42	4480	-5.25	20230613	3990	6.39	20230411	4580	-7.31	20220816	3810	11.42	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
89	20230717	090653	57	100.00	KOSPI			N	N	N	N		N	4245	-10	5	-0.24	4245	1	0.00	4245	4245	4245	5530	2980	4255	4245.00	3.56	0	0	4358	4306	4248	4196	4138	4332	4222	4642	1275	0	3140	5	1	92834331	3941	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-7.31	3810	20221021	11.42	4480	-5.25	20230613	3990	6.39	20230411	4580	-7.31	20220816	3810	11.42	20221021	0.00	N	094800	0	4641 억		3305204	N	N	0	N	00	N
90	20230714	160653	57	100.00	KOSPI			N	N	N	N		N	4255	40	2	0.95	230372750	54666	117.62	4190	4300	4190	5470	2955	4215	4214.19	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3950	0.00	0.00	12	0.06	0.00	0.00	4580	20220816	-7.10	3810	20221021	11.68	4480	-5.02	20230613	3990	6.64	20230411	4580	-7.10	20220816	3810	11.68	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
91	20230714	150657	57	100.00	KOSPI			N	N	N	N		N	4200	-15	5	-0.36	213615905	50698	109.08	4190	4300	4190	5470	2955	4215	4213.50	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3899	0.00	0.00	12	0.05	0.00	0.00	4580	20220816	-8.30	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220816	3810	10.24	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
92	20230714	140700	57	100.00	KOSPI			N	N	N	N		N	4210	-5	5	-0.12	193427875	45894	98.75	4190	4300	4190	5470	2955	4215	4214.67	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3908	0.00	0.00	12	0.05	0.00	0.00	4580	20220816	-8.08	3810	20221021	10.50	4480	-6.03	20230613	3990	5.51	20230411	4580	-8.08	20220816	3810	10.50	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
93	20230714	130650	57	100.00	KOSPI			N	N	N	N		N	4220	5	2	0.12	172229265	40858	87.91	4190	4300	4190	5470	2955	4215	4215.31	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3918	0.00	0.00	12	0.04	0.00	0.00	4580	20220816	-7.86	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220816	3810	10.76	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
94	20230714	120652	57	100.00	KOSPI			N	N	N	N		N	4220	5	2	0.12	171841000	40766	87.71	4190	4300	4190	5470	2955	4215	4215.30	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3918	0.00	0.00	12	0.04	0.00	0.00	4580	20220816	-7.86	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220816	3810	10.76	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
95	20230714	110657	57	100.00	KOSPI			N	N	N	N		N	4210	-5	5	-0.12	93607940	22290	47.96	4190	4215	4190	5470	2955	4215	4199.55	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3908	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-8.08	3810	20221021	10.50	4480	-6.03	20230613	3990	5.51	20230411	4580	-8.08	20220816	3810	10.50	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
96	20230714	100659	57	100.00	KOSPI			N	N	N	N		N	4205	-10	5	-0.24	71445770	17016	36.61	4190	4215	4190	5470	2955	4215	4198.74	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3904	0.00	0.00	12	0.02	0.00	0.00	4580	20220816	-8.19	3810	20221021	10.37	4480	-6.14	20230613	3990	5.39	20230411	4580	-8.19	20220816	3810	10.37	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
97	20230714	090655	57	100.00	KOSPI			N	N	N	N		N	4215	0	3	0.00	0	0	0.00	0	0	0	5470	2955	4215	0.00	3.56	0	0	4381	4297	4216	4132	4051	4340	4175	4642	1257	0	3110	5	1	92834331	3913	0.00	0.00	12	0.00	0.00	0.00	4580	20220816	-7.97	3810	20221021	10.63	4480	-5.92	20230613	3990	5.64	20230411	4580	-7.97	20220816	3810	10.63	20221021	0.00	N	094800	0	4641 억		3304792	N	N	0	N	00	N
98	20230713	160653	57	100.00	KOSPI			N	N	N	N		N	4215	80	2	1.93	196405925	46477	316.62	4150	4300	4135	5370	2895	4135	4225.87	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3913	0.00	0.00	12	0.05	0.00	0.00	4580	20220712	-7.97	3810	20221021	10.63	4480	-5.92	20230613	3990	5.64	20230411	4580	-7.97	20220816	3810	10.63	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
99	20230713	150648	57	100.00	KOSPI			N	N	N	N		N	4220	85	2	2.06	185615525	43917	299.18	4150	4300	4135	5370	2895	4135	4226.51	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3918	0.00	0.00	12	0.05	0.00	0.00	4580	20220712	-7.86	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220816	3810	10.76	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
100	20230713	140647	57	100.00	KOSPI			N	N	N	N		N	4235	100	2	2.42	184454035	43642	297.31	4150	4300	4135	5370	2895	4135	4226.53	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3932	0.00	0.00	12	0.05	0.00	0.00	4580	20220712	-7.53	3810	20221021	11.15	4480	-5.47	20230613	3990	6.14	20230411	4580	-7.53	20220816	3810	11.15	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
101	20230713	130650	57	100.00	KOSPI			N	N	N	N		N	4225	90	2	2.18	164845195	38996	265.66	4150	4300	4135	5370	2895	4135	4227.23	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3922	0.00	0.00	12	0.04	0.00	0.00	4580	20220712	-7.75	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220816	3810	10.89	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
102	20230713	120645	57	100.00	KOSPI			N	N	N	N		N	4185	50	2	1.21	30873655	7406	50.45	4150	4200	4135	5370	2895	4135	4168.74	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-8.62	3810	20221021	9.84	4480	-6.58	20230613	3990	4.89	20230411	4580	-8.62	20220816	3810	9.84	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
103	20230713	110651	57	100.00	KOSPI			N	N	N	N		N	4165	30	2	0.73	9590720	2311	15.74	4150	4200	4135	5370	2895	4135	4150.03	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-9.06	3810	20221021	9.32	4480	-7.03	20230613	3990	4.39	20230411	4580	-9.06	20220816	3810	9.32	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
104	20230713	100647	57	100.00	KOSPI			N	N	N	N		N	4165	30	2	0.73	8949310	2157	14.69	4150	4200	4135	5370	2895	4135	4148.96	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-9.06	3810	20221021	9.32	4480	-7.03	20230613	3990	4.39	20230411	4580	-9.06	20220816	3810	9.32	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
105	20230713	090625	57	100.00	KOSPI			N	N	N	N		N	4150	15	2	0.36	1701500	410	2.79	4150	4150	4150	5370	2895	4135	4150.00	3.57	0	0	4175	4155	4120	4100	4065	4165	4110	4642	1237	0	3050	5	1	92834331	3853	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-9.39	3810	20221021	8.92	4480	-7.37	20230613	3990	4.01	20230411	4580	-9.39	20220816	3810	8.92	20221021	0.00	N	094800	0	4641 억		3315299	N	N	48	N	00	N
106	20230712	160645	57	100.00	KOSPI			N	N	N	N		N	4135	45	2	1.10	60265360	14679	47.22	4090	4140	4085	5310	2865	4090	4105.55	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3839	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-9.72	3810	20221021	8.53	4480	-7.70	20230613	3990	3.63	20230411	4580	-9.72	20220712	3810	8.53	20221021	0.00	N	094800	0	4641 억		3316646	N	N	48	N	00	N
107	20230712	150641	57	100.00	KOSPI			N	N	N	N		N	4115	25	2	0.61	57793180	14079	45.29	4090	4140	4085	5310	2865	4090	4104.92	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3820	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220712	3810	8.01	20221021	0.00	N	094800	0	4641 억		3316646	N	N	2311	N	00	N
108	20230712	140639	57	100.00	KOSPI			N	N	N	N		N	4120	30	2	0.73	38969370	9496	30.55	4090	4140	4085	5310	2865	4090	4103.77	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3825	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-10.04	3810	20221021	8.14	4480	-8.04	20230613	3990	3.26	20230411	4580	-10.04	20220712	3810	8.14	20221021	0.00	N	094800	0	4641 억		3316646	N	N	2311	N	00	N
109	20230712	130642	57	100.00	KOSPI			N	N	N	N		N	4130	40	2	0.98	28013385	6842	22.01	4090	4130	4085	5310	2865	4090	4094.33	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-9.83	3810	20221021	8.40	4480	-7.81	20230613	3990	3.51	20230411	4580	-9.83	20220712	3810	8.40	20221021	0.00	N	094800	0	4641 억		3316646	N	N	2311	N	00	N
110	20230712	120643	57	100.00	KOSPI			N	N	N	N		N	4110	20	2	0.49	24918540	6089	19.59	4090	4110	4085	5310	2865	4090	4092.39	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3815	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-10.26	3810	20221021	7.87	4480	-8.26	20230613	3990	3.01	20230411	4580	-10.26	20220712	3810	7.87	20221021	0.00	N	094800	0	4641 억		3316646	N	N	2311	N	00	N
111	20230712	110642	57	100.00	KOSPI			N	N	N	N		N	4095	5	2	0.12	18838030	4605	14.81	4090	4095	4085	5310	2865	4090	4090.78	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-10.59	3810	20221021	7.48	4480	-8.59	20230613	3990	2.63	20230411	4580	-10.59	20220712	3810	7.48	20221021	0.00	N	094800	0	4641 억		3316646	N	N	2311	N	00	N
112	20230712	100643	57	100.00	KOSPI			N	N	N	N		N	4085	-5	5	-0.12	15279710	3735	12.02	4090	4095	4085	5310	2865	4090	4090.95	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3792	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-10.81	3810	20221021	7.22	4480	-8.82	20230613	3990	2.38	20230411	4580	-10.81	20220712	3810	7.22	20221021	0.00	N	094800	0	4641 억		3316646	N	N	2311	N	00	N
113	20230712	090644	57	100.00	KOSPI			N	N	N	N		N	4090	0	3	0.00	163600	40	0.13	4090	4090	4090	5310	2865	4090	4090.00	3.57	0	0	4173	4131	4108	4066	4043	4120	4055	4642	1222	0	3020	5	1	92834331	3797	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-10.70	3810	20221021	7.35	4480	-8.71	20230613	3990	2.51	20230411	4580	-10.70	20220712	3810	7.35	20221021	0.00	N	094800	0	4641 억		3316646	N	N	2311	N	00	N
114	20230711	160634	57	100.00	KOSPI			N	N	N	N		N	4090	-5	5	-0.12	127358985	31084	48.96	4100	4150	4085	5320	2870	4095	4097.25	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3797	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-10.70	3810	20221021	7.35	4480	-8.71	20230613	3990	2.51	20230411	4580	-10.70	20220712	3810	7.35	20221021	0.00	N	094800	0	4641 억		3317215	N	N	2311	N	00	N
115	20230711	150633	57	100.00	KOSPI			N	N	N	N		N	4115	20	2	0.49	98984260	24153	38.05	4100	4150	4085	5320	2870	4095	4098.22	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3820	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220712	3810	8.01	20221021	0.00	N	094800	0	4641 억		3317215	N	N	1247	N	00	N
116	20230711	140629	57	100.00	KOSPI			N	N	N	N		N	4135	40	2	0.98	98976030	24151	38.04	4100	4150	4085	5320	2870	4095	4098.22	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3839	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-9.72	3810	20221021	8.53	4480	-7.70	20230613	3990	3.63	20230411	4580	-9.72	20220712	3810	8.53	20221021	0.00	N	094800	0	4641 억		3317215	N	N	1247	N	00	N
117	20230711	130621	57	100.00	KOSPI			N	N	N	N		N	4115	20	2	0.49	98519245	24040	37.87	4100	4150	4085	5320	2870	4095	4098.14	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3820	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220712	3810	8.01	20221021	0.00	N	094800	0	4641 억		3317215	N	N	1247	N	00	N
118	20230711	120637	57	100.00	KOSPI			N	N	N	N		N	4115	20	2	0.49	96634585	23582	37.15	4100	4150	4085	5320	2870	4095	4097.81	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3820	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-10.15	3810	20221021	8.01	4480	-8.15	20230613	3990	3.13	20230411	4580	-10.15	20220712	3810	8.01	20221021	0.00	N	094800	0	4641 억		3317215	N	N	1247	N	00	N
119	20230711	110639	57	100.00	KOSPI			N	N	N	N		N	4100	5	2	0.12	95789585	23377	36.82	4100	4150	4085	5320	2870	4095	4097.60	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3806	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-10.48	3810	20221021	7.61	4480	-8.48	20230613	3990	2.76	20230411	4580	-10.48	20220712	3810	7.61	20221021	0.00	N	094800	0	4641 억		3317215	N	N	1247	N	00	N
120	20230711	100637	57	100.00	KOSPI			N	N	N	N		N	4125	30	2	0.73	32811615	7986	12.58	4100	4150	4095	5320	2870	4095	4108.64	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3829	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-9.93	3810	20221021	8.27	4480	-7.92	20230613	3990	3.38	20230411	4580	-9.93	20220712	3810	8.27	20221021	0.00	N	094800	0	4641 억		3317215	N	N	1247	N	00	N
121	20230711	090636	57	100.00	KOSPI			N	N	N	N		N	4100	5	2	0.12	106600	26	0.04	4100	4100	4100	5320	2870	4095	4100.00	3.57	0	0	4468	4281	4188	4001	3908	4235	3955	4642	1225	0	3030	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-10.48	3810	20221021	7.61	4480	-8.48	20230613	3990	2.76	20230411	4580	-10.48	20220712	3810	7.61	20221021	0.00	N	094800	0	4641 억		3317215	N	N	1247	N	00	N
122	20230710	160632	57	100.00	KOSPI			N	N	N	N		N	4095	-35	5	-0.85	261783900	63485	296.44	4130	4375	4095	5360	2895	4130	4123.56	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	3802	0.00	0.00	12	0.07	0.00	0.00	4580	20220712	-10.59	3810	20221021	7.48	4480	-8.59	20230613	3990	2.63	20230411	4580	-10.59	20220712	3810	7.48	20221021	0.00	N	094800	0	4641 억		3313762	N	N	1247	N	00	N
123	20230710	150632	57	100.00	KOSPI			N	N	N	N		N	4105	-25	5	-0.61	252793850	61293	286.20	4130	4375	4105	5360	2895	4130	4124.35	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	3811	0.00	0.00	12	0.07	0.00	0.00	4580	20220712	-10.37	3810	20221021	7.74	4480	-8.37	20230613	3990	2.88	20230411	4580	-10.37	20220712	3810	7.74	20221021	0.00	N	094800	0	4641 억		3313762	N	N	1240	N	00	N
124	20230710	140626	57	100.00	KOSPI			N	N	N	N		N	4125	-5	5	-0.12	129102075	31241	145.88	4130	4375	4115	5360	2895	4130	4132.46	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	3829	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-9.93	3810	20221021	8.27	4480	-7.92	20230613	3990	3.38	20230411	4580	-9.93	20220712	3810	8.27	20221021	0.00	N	094800	0	4641 억		3313762	N	N	1240	N	00	N
125	20230710	130619	57	100.00	KOSPI			N	N	N	N		N	4120	-10	5	-0.24	126058655	30503	142.43	4130	4375	4115	5360	2895	4130	4132.66	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	3825	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-10.04	3810	20221021	8.14	4480	-8.04	20230613	3990	3.26	20230411	4580	-10.04	20220712	3810	8.14	20221021	0.00	N	094800	0	4641 억		3313762	N	N	1240	N	00	N
126	20230710	120633	57	100.00	KOSPI			N	N	N	N		N	4125	-5	5	-0.12	70221825	16950	79.15	4130	4375	4115	5360	2895	4130	4142.88	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	3829	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-9.93	3810	20221021	8.27	4480	-7.92	20230613	3990	3.38	20230411	4580	-9.93	20220712	3810	8.27	20221021	0.00	N	094800	0	4641 억		3313762	N	N	1240	N	00	N
127	20230710	110633	57	100.00	KOSPI			N	N	N	N		N	4120	-10	5	-0.24	58767175	14170	66.17	4130	4375	4115	5360	2895	4130	4147.30	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	3825	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-10.04	3810	20221021	8.14	4480	-8.04	20230613	3990	3.26	20230411	4580	-10.04	20220712	3810	8.14	20221021	0.00	N	094800	0	4641 억		3313762	N	N	1240	N	00	N
128	20230710	100634	57	100.00	KOSPI			N	N	N	N		N	4120	-10	5	-0.24	46639605	11225	52.41	4130	4375	4115	5360	2895	4130	4154.98	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	3825	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-10.04	3810	20221021	8.14	4480	-8.04	20230613	3990	3.26	20230411	4580	-10.04	20220712	3810	8.14	20221021	0.00	N	094800	0	4641 억		3313762	N	N	1240	N	00	N
129	20230710	090627	57	100.00	KOSPI			N	N	N	N		N	4375	245	2	5.93	2781680	672	3.14	4130	4375	4130	5360	2895	4130	4139.40	3.57	0	0	4210	4170	4150	4110	4090	4160	4100	4642	1232	0	3050	5	1	92834331	4062	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-4.48	3810	20221021	14.83	4480	-2.34	20230613	3990	9.65	20230411	4580	-4.48	20220712	3810	14.83	20221021	0.00	N	094800	0	4641 억		3313762	Y	N	1240	N	00	N
130	20230707	160624	57	100.00	KOSPI			N	N	N	N		N	4130	-45	5	-1.08	88866565	21416	102.04	4175	4190	4130	5420	2925	4175	4149.54	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3834	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-9.83	3810	20221021	8.40	4480	-7.81	20230613	3990	3.51	20230411	4580	-9.83	20220712	3810	8.40	20221021	0.00	N	094800	0	4641 억		3315538	N	N	1240	N	00	N
131	20230707	150626	57	100.00	KOSPI			N	N	N	N		N	4155	-20	5	-0.48	84340525	20321	96.83	4175	4190	4135	5420	2925	4175	4150.41	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3857	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-9.28	3810	20221021	9.06	4480	-7.25	20230613	3990	4.14	20230411	4580	-9.28	20220712	3810	9.06	20221021	0.00	N	094800	0	4641 억		3315538	N	N	2494	N	00	N
132	20230707	140637	57	100.00	KOSPI			N	N	N	N		N	4140	-35	5	-0.84	57566020	13849	65.99	4175	4190	4140	5420	2925	4175	4156.69	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-9.61	3810	20221021	8.66	4480	-7.59	20230613	3990	3.76	20230411	4580	-9.61	20220712	3810	8.66	20221021	0.00	N	094800	0	4641 억		3315538	N	N	2494	N	00	N
133	20230707	130631	57	100.00	KOSPI			N	N	N	N		N	4140	-35	5	-0.84	56442950	13578	64.70	4175	4190	4140	5420	2925	4175	4156.94	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-9.61	3810	20221021	8.66	4480	-7.59	20230613	3990	3.76	20230411	4580	-9.61	20220712	3810	8.66	20221021	0.00	N	094800	0	4641 억		3315538	N	N	2494	N	00	N
134	20230707	120631	57	100.00	KOSPI			N	N	N	N		N	4145	-30	5	-0.72	52475265	12620	60.13	4175	4190	4145	5420	2925	4175	4158.10	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-9.50	3810	20221021	8.79	4480	-7.48	20230613	3990	3.88	20230411	4580	-9.50	20220712	3810	8.79	20221021	0.00	N	094800	0	4641 억		3315538	N	N	2494	N	00	N
135	20230707	110633	57	100.00	KOSPI			N	N	N	N		N	4145	-30	5	-0.72	42818805	10292	49.04	4175	4190	4145	5420	2925	4175	4160.40	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-9.50	3810	20221021	8.79	4480	-7.48	20230613	3990	3.88	20230411	4580	-9.50	20220712	3810	8.79	20221021	0.00	N	094800	0	4641 억		3315538	N	N	2494	N	00	N
136	20230707	100626	57	100.00	KOSPI			N	N	N	N		N	4175	0	3	0.00	4499810	1077	5.13	4175	4190	4175	5420	2925	4175	4178.10	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3876	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-8.84	3810	20221021	9.58	4480	-6.81	20230613	3990	4.64	20230411	4580	-8.84	20220712	3810	9.58	20221021	0.00	N	094800	0	4641 억		3315538	N	N	2494	N	00	N
137	20230707	090626	57	100.00	KOSPI			N	N	N	N		N	4175	0	3	0.00	4175	1	0.00	4175	4175	4175	5420	2925	4175	4175.00	3.57	0	0	4255	4215	4195	4155	4135	4205	4145	4642	1247	0	3080	5	1	92834331	3876	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-8.84	3810	20221021	9.58	4480	-6.81	20230613	3990	4.64	20230411	4580	-8.84	20220712	3810	9.58	20221021	0.00	N	094800	0	4641 억		3315538	N	N	2494	N	00	N
138	20230706	160626	57	100.00	KOSPI			N	N	N	N		N	4175	-50	5	-1.18	87977810	20987	89.00	4225	4235	4175	5490	2960	4225	4192.01	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-8.84	3810	20221021	9.58	4480	-6.81	20230613	3990	4.64	20230411	4580	-8.84	20220712	3810	9.58	20221021	0.00	N	094800	0	4641 억		3313888	N	N	2494	N	00	N
139	20230706	150627	57	100.00	KOSPI			N	N	N	N		N	4200	-25	5	-0.59	84523870	20162	85.50	4225	4235	4175	5490	2960	4225	4192.24	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3899	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-8.30	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220712	3810	10.24	20221021	0.00	N	094800	0	4641 억		3313888	N	N	26	N	00	N
140	20230706	140628	57	100.00	KOSPI			N	N	N	N		N	4175	-50	5	-1.18	80321235	19159	81.25	4225	4235	4175	5490	2960	4225	4192.35	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3876	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-8.84	3810	20221021	9.58	4480	-6.81	20230613	3990	4.64	20230411	4580	-8.84	20220712	3810	9.58	20221021	0.00	N	094800	0	4641 억		3313888	N	N	26	N	00	N
141	20230706	130627	57	100.00	KOSPI			N	N	N	N		N	4185	-40	5	-0.95	36513370	8697	36.88	4225	4235	4185	5490	2960	4225	4198.39	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3885	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-8.62	3810	20221021	9.84	4480	-6.58	20230613	3990	4.89	20230411	4580	-8.62	20220712	3810	9.84	20221021	0.00	N	094800	0	4641 억		3313888	N	N	26	N	00	N
142	20230706	120624	57	100.00	KOSPI			N	N	N	N		N	4210	-15	5	-0.36	36161660	8613	36.53	4225	4235	4190	5490	2960	4225	4198.50	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-8.08	3810	20221021	10.50	4480	-6.03	20230613	3990	5.51	20230411	4580	-8.08	20220712	3810	10.50	20221021	0.00	N	094800	0	4641 억		3313888	N	N	26	N	00	N
143	20230706	110631	57	100.00	KOSPI			N	N	N	N		N	4200	-25	5	-0.59	26516260	6311	26.76	4225	4235	4190	5490	2960	4225	4201.59	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3899	0.00	0.00	12	0.01	0.00	0.00	4580	20220712	-8.30	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220712	3810	10.24	20221021	0.00	N	094800	0	4641 억		3313888	N	N	26	N	00	N
144	20230706	100626	57	100.00	KOSPI			N	N	N	N		N	4230	5	2	0.12	76155	18	0.08	4225	4235	4225	5490	2960	4225	4230.83	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3927	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-7.64	3810	20221021	11.02	4480	-5.58	20230613	3990	6.02	20230411	4580	-7.64	20220712	3810	11.02	20221021	0.00	N	094800	0	4641 억		3313888	N	N	26	N	00	N
145	20230706	090626	57	100.00	KOSPI			N	N	N	N		N	4225	0	3	0.00	4225	1	0.00	4225	4225	4225	5490	2960	4225	4225.00	3.57	0	0	4368	4296	4253	4181	4138	4275	4160	4642	1265	0	3120	5	1	92834331	3922	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-7.75	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220712	3810	10.89	20221021	0.00	N	094800	0	4641 억		3313888	N	N	26	N	00	N
146	20230705	160623	57	100.00	KOSPI			N	N	N	N		N	4225	-5	5	-0.12	99831765	23580	70.77	4260	4325	4210	5490	2965	4230	4233.75	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3922	0.00	0.00	12	0.03	0.00	0.00	4580	20220712	-7.75	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220712	3810	10.89	20221021	0.00	N	094800	0	4641 억		3309451	N	N	26	N	00	N
147	20230705	150621	57	100.00	KOSPI			N	N	N	N		N	4220	-10	5	-0.24	89549850	21144	63.46	4260	4325	4210	5490	2965	4230	4235.24	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3918	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-7.86	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220712	3810	10.76	20221021	0.00	N	094800	0	4641 억		3309451	N	N	1700	N	00	N
148	20230705	140616	57	100.00	KOSPI			N	N	N	N		N	4215	-15	5	-0.35	89431820	21116	63.37	4260	4325	4210	5490	2965	4230	4235.26	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3913	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-7.97	3810	20221021	10.63	4480	-5.92	20230613	3990	5.64	20230411	4580	-7.97	20220712	3810	10.63	20221021	0.00	N	094800	0	4641 억		3309451	N	N	1700	N	00	N
149	20230705	130616	57	100.00	KOSPI			N	N	N	N		N	4220	-10	5	-0.24	89427605	21115	63.37	4260	4325	4210	5490	2965	4230	4235.26	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3918	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-7.86	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220712	3810	10.76	20221021	0.00	N	094800	0	4641 억		3309451	N	N	1700	N	00	N
150	20230705	120615	57	100.00	KOSPI			N	N	N	N		N	4220	-10	5	-0.24	88849440	20978	62.96	4260	4325	4210	5490	2965	4230	4235.36	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3918	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-7.86	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220712	3810	10.76	20221021	0.00	N	094800	0	4641 억		3309451	N	N	1700	N	00	N
151	20230705	110621	57	100.00	KOSPI			N	N	N	N		N	4225	-5	5	-0.12	88558210	20909	62.75	4260	4325	4210	5490	2965	4230	4235.41	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3922	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-7.75	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220712	3810	10.89	20221021	0.00	N	094800	0	4641 억		3309451	N	N	1700	N	00	N
152	20230705	100617	57	100.00	KOSPI			N	N	N	N		N	4225	-5	5	-0.12	70230910	16571	49.73	4260	4325	4210	5490	2965	4230	4238.18	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3922	0.00	0.00	12	0.02	0.00	0.00	4580	20220712	-7.75	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220712	3810	10.89	20221021	0.00	N	094800	0	4641 억		3309451	N	N	1700	N	00	N
153	20230705	090616	57	100.00	KOSPI			N	N	N	N		N	4260	30	2	0.71	5329700	1251	3.75	4260	4270	4235	5490	2965	4230	4260.35	3.56	0	0	4306	4267	4231	4192	4156	4287	4212	4642	1262	0	3130	5	1	92834331	3955	0.00	0.00	12	0.00	0.00	0.00	4580	20220712	-6.99	3810	20221021	11.81	4480	-4.91	20230613	3990	6.77	20230411	4580	-6.99	20220712	3810	11.81	20221021	0.00	N	094800	0	4641 억		3309451	N	N	1700	N	00	N
154	20230704	160614	57	100.00	KOSPI			N	N	N	N		N	4230	20	2	0.48	140620930	33320	264.36	4210	4270	4195	5470	2950	4210	4220.32	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3927	0.00	0.00	12	0.04	0.00	0.00	4610	20220701	-8.24	3810	20221021	11.02	4480	-5.58	20230613	3990	6.02	20230411	4580	-7.64	20220712	3810	11.02	20221021	0.00	N	094800	0	4641 억		3311147	N	N	1700	N	00	N
155	20230704	150607	57	100.00	KOSPI			N	N	N	N		N	4220	10	2	0.24	129439665	30668	243.32	4210	4270	4195	5470	2950	4210	4220.68	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3918	0.00	0.00	12	0.03	0.00	0.00	4610	20220701	-8.46	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220712	3810	10.76	20221021	0.00	N	094800	0	4641 억		3311147	N	N	570	N	00	N
156	20230704	140613	57	100.00	KOSPI			N	N	N	N		N	4200	-10	5	-0.24	102373470	24256	192.45	4210	4270	4195	5470	2950	4210	4220.54	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3899	0.00	0.00	12	0.03	0.00	0.00	4610	20220701	-8.89	3810	20221021	10.24	4480	-6.25	20230613	3990	5.26	20230411	4580	-8.30	20220712	3810	10.24	20221021	0.00	N	094800	0	4641 억		3311147	N	N	570	N	00	N
157	20230704	130603	57	100.00	KOSPI			N	N	N	N		N	4225	15	2	0.36	85505565	20244	160.62	4210	4270	4195	5470	2950	4210	4223.75	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3922	0.00	0.00	12	0.02	0.00	0.00	4610	20220701	-8.35	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220712	3810	10.89	20221021	0.00	N	094800	0	4641 억		3311147	N	N	570	N	00	N
158	20230704	120609	57	100.00	KOSPI			N	N	N	N		N	4215	5	2	0.12	59212090	14047	111.45	4210	4270	4195	5470	2950	4210	4215.28	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3913	0.00	0.00	12	0.02	0.00	0.00	4610	20220701	-8.57	3810	20221021	10.63	4480	-5.92	20230613	3990	5.64	20230411	4580	-7.97	20220712	3810	10.63	20221021	0.00	N	094800	0	4641 억		3311147	N	N	570	N	00	N
159	20230704	110605	57	100.00	KOSPI			N	N	N	N		N	4195	-15	5	-0.36	32739605	7779	61.72	4210	4250	4195	5470	2950	4210	4208.72	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3894	0.00	0.00	12	0.01	0.00	0.00	4610	20220701	-9.00	3810	20221021	10.10	4480	-6.36	20230613	3990	5.14	20230411	4580	-8.41	20220712	3810	10.10	20221021	0.00	N	094800	0	4641 억		3311147	N	N	570	N	00	N
160	20230704	100603	57	100.00	KOSPI			N	N	N	N		N	4220	10	2	0.24	11398000	2701	21.43	4210	4250	4205	5470	2950	4210	4219.92	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3918	0.00	0.00	12	0.00	0.00	0.00	4610	20220701	-8.46	3810	20221021	10.76	4480	-5.80	20230613	3990	5.76	20230411	4580	-7.86	20220712	3810	10.76	20221021	0.00	N	094800	0	4641 억		3311147	N	N	570	N	00	N
161	20230704	090603	57	100.00	KOSPI			N	N	N	N		N	4210	0	3	0.00	0	0	0.00	0	0	0	5470	2950	4210	0.00	3.57	0	0	4266	4237	4211	4182	4156	4252	4197	4642	1260	0	3110	5	1	92834331	3908	0.00	0.00	12	0.00	0.00	0.00	4610	20220701	-8.68	3810	20221021	10.50	4480	-6.03	20230613	3990	5.51	20230411	4580	-8.08	20220712	3810	10.50	20221021	0.00	N	094800	0	4641 억		3311147	N	N	570	N	00	N
162	20230703	160556	57	100.00	KOSPI			N	N	N	N		N	4210	25	2	0.60	52951200	12604	144.38	4185	4240	4185	5440	2930	4185	4201.14	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4635	20220630	-9.17	3810	20221021	10.50	4480	-6.03	20230613	3990	5.51	20230411	4580	-8.08	20220712	3810	10.50	20221021	0.00	N	094800	0	4641 억		3312703	N	N	570	N	00	N
163	20230703	150602	57	100.00	KOSPI			N	N	N	N		N	4210	25	2	0.60	47419650	11293	129.36	4185	4240	4185	5440	2930	4185	4199.03	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3908	0.00	0.00	12	0.01	0.00	0.00	4635	20220630	-9.17	3810	20221021	10.50	4480	-6.03	20230613	3990	5.51	20230411	4580	-8.08	20220712	3810	10.50	20221021	0.00	N	094800	0	4641 억		3312703	N	N	2793	N	00	N
164	20230703	140602	57	100.00	KOSPI			N	N	N	N		N	4205	20	2	0.48	43465515	10353	118.59	4185	4240	4185	5440	2930	4185	4198.35	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3904	0.00	0.00	12	0.01	0.00	0.00	4635	20220630	-9.28	3810	20221021	10.37	4480	-6.14	20230613	3990	5.39	20230411	4580	-8.19	20220712	3810	10.37	20221021	0.00	N	094800	0	4641 억		3312703	N	N	2793	N	00	N
165	20230703	130556	57	100.00	KOSPI			N	N	N	N		N	4215	30	2	0.72	29781745	7090	81.21	4185	4240	4185	5440	2930	4185	4200.53	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3913	0.00	0.00	12	0.01	0.00	0.00	4635	20220630	-9.06	3810	20221021	10.63	4480	-5.92	20230613	3990	5.64	20230411	4580	-7.97	20220712	3810	10.63	20221021	0.00	N	094800	0	4641 억		3312703	N	N	2793	N	00	N
166	20230703	120605	57	100.00	KOSPI			N	N	N	N		N	4190	5	2	0.12	22524905	5360	61.40	4185	4240	4185	5440	2930	4185	4202.41	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3890	0.00	0.00	12	0.01	0.00	0.00	4635	20220630	-9.60	3810	20221021	9.97	4480	-6.47	20230613	3990	5.01	20230411	4580	-8.52	20220712	3810	9.97	20221021	0.00	N	094800	0	4641 억		3312703	N	N	2793	N	00	N
167	20230703	110559	57	100.00	KOSPI			N	N	N	N		N	4215	30	2	0.72	11025180	2626	30.08	4185	4230	4185	5440	2930	4185	4198.47	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3913	0.00	0.00	12	0.00	0.00	0.00	4635	20220630	-9.06	3810	20221021	10.63	4480	-5.92	20230613	3990	5.64	20230411	4580	-7.97	20220712	3810	10.63	20221021	0.00	N	094800	0	4641 억		3312703	N	N	2793	N	00	N
168	20230703	100550	57	100.00	KOSPI			N	N	N	N		N	4190	5	2	0.12	5310790	1262	14.46	4185	4230	4185	5440	2930	4185	4208.23	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3890	0.00	0.00	12	0.00	0.00	0.00	4635	20220630	-9.60	3810	20221021	9.97	4480	-6.47	20230613	3990	5.01	20230411	4580	-8.52	20220712	3810	9.97	20221021	0.00	N	094800	0	4641 억		3312703	N	N	2793	N	00	N
169	20230703	090555	57	100.00	KOSPI			N	N	N	N		N	4225	40	2	0.96	12595	3	0.03	4185	4225	4185	5440	2930	4185	4198.33	3.57	0	0	4251	4217	4196	4162	4141	4235	4180	4642	1255	0	3090	5	1	92834331	3922	0.00	0.00	12	0.00	0.00	0.00	4635	20220630	-8.85	3810	20221021	10.89	4480	-5.69	20230613	3990	5.89	20230411	4580	-7.75	20220712	3810	10.89	20221021	0.00	N	094800	0	4641 억		3312703	N	N	2793	N	00	N