KissMeData/194370/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	160916	55	50.00	KOSPI			N	N	N	Y	50	N	13300	450	2	3.50	532940300	40417	121.54	12860	13480	12730	16700	9000	12850	13185.79	0.66	0	-2419	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1774	2.75	0.67	12	0.30	4844.00	19812.00	18850	20220818	-29.44	12110	20230726	9.83	15350	-13.36	20230112	12110	9.83	20230726	18850	-29.44	20220818	12110	9.83	20230726	1.24	N	194370	100	13 억		88340	N	N	2	N	00	N
3	20230731	150917	55	50.00	KOSPI			N	N	N	Y	50	N	13340	490	2	3.81	508775300	38604	116.09	12860	13480	12730	16700	9000	12850	13179.34	0.66	0	-2376	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1779	2.75	0.67	12	0.29	4844.00	19812.00	18850	20220818	-29.23	12110	20230726	10.16	15350	-13.09	20230112	12110	10.16	20230726	18850	-29.23	20220818	12110	10.16	20230726	1.24	N	194370	100	13 억		88340	N	N	4	N	00	N
4	20230731	140920	55	50.00	KOSPI			N	N	N	Y	50	N	13220	370	2	2.88	463288790	35164	105.74	12860	13480	12730	16700	9000	12850	13175.09	0.66	0	-2206	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1763	2.73	0.67	12	0.26	4844.00	19812.00	18850	20220818	-29.87	12110	20230726	9.17	15350	-13.88	20230112	12110	9.17	20230726	18850	-29.87	20220818	12110	9.17	20230726	1.24	N	194370	100	13 억		88340	N	N	4	N	00	N
5	20230731	130920	55	50.00	KOSPI			N	N	N	Y	50	N	13120	270	2	2.10	415301950	31535	94.83	12860	13480	12730	16700	9000	12850	13169.56	0.66	0	-2361	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1750	2.71	0.66	12	0.24	4844.00	19812.00	18850	20220818	-30.40	12110	20230726	8.34	15350	-14.53	20230112	12110	8.34	20230726	18850	-30.40	20220818	12110	8.34	20230726	1.24	N	194370	100	13 억		88340	N	N	4	N	00	N
6	20230731	120928	55	50.00	KOSPI			N	N	N	Y	50	N	13230	380	2	2.96	404927000	30746	92.46	12860	13480	12730	16700	9000	12850	13170.07	0.66	0	-2190	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1764	2.73	0.67	12	0.23	4844.00	19812.00	18850	20220818	-29.81	12110	20230726	9.25	15350	-13.81	20230112	12110	9.25	20230726	18850	-29.81	20220818	12110	9.25	20230726	1.24	N	194370	100	13 억		88340	N	N	4	N	00	N
7	20230731	110931	55	50.00	KOSPI			N	N	N	Y	50	N	13400	550	2	4.28	336200470	25620	77.04	12860	13400	12730	16700	9000	12850	13122.58	0.66	0	-2859	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1787	2.77	0.68	12	0.19	4844.00	19812.00	18850	20220818	-28.91	12110	20230726	10.65	15350	-12.70	20230112	12110	10.65	20230726	18850	-28.91	20220818	12110	10.65	20230726	1.24	N	194370	100	13 억		88340	N	N	4	N	00	N
8	20230731	100928	55	50.00	KOSPI			N	N	N	Y	50	N	13240	390	2	3.04	130812830	10023	30.14	12860	13400	12730	16700	9000	12850	13051.27	0.66	0	-1923	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1766	2.73	0.67	12	0.08	4844.00	19812.00	18850	20220818	-29.76	12110	20230726	9.33	15350	-13.75	20230112	12110	9.33	20230726	18850	-29.76	20220818	12110	9.33	20230726	1.24	N	194370	100	13 억		88340	N	N	4	N	00	N
9	20230731	090917	55	50.00	KOSPI			N	N	N	Y	50	N	12830	-20	5	-0.16	2685790	209	0.63	12860	12860	12830	16700	9000	12850	12850.67	0.66	0	-131	13703	13276	12953	12526	12203	13490	12740	13	3850	100	8990	10	1	13335601	1711	2.65	0.65	12	0.00	4844.00	19812.00	18850	20220818	-31.94	12110	20230726	5.95	15350	-16.42	20230112	12110	5.95	20230726	18850	-31.94	20220818	12110	5.95	20230726	1.24	N	194370	100	13 억		88340	N	N	4	N	00	N
10	20230728	160919	55	50.00	KOSPI			N	N	N	Y	50	N	12850	80	2	0.63	431444040	33253	95.31	12780	13380	12630	16600	8940	12770	12974.59	0.65	0	-556	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1714	2.65	0.65	12	0.25	4844.00	19812.00	18850	20220818	-31.83	12110	20230726	6.11	15350	-16.29	20230112	12110	6.11	20230726	18850	-31.83	20220818	12110	6.11	20230726	1.29	N	194370	100	13 억		87254	N	N	4	N	00	N
11	20230728	150918	55	50.00	KOSPI			N	N	N	Y	50	N	12870	100	2	0.78	365753920	28144	80.67	12780	13380	12630	16600	8940	12770	12995.80	0.65	0	-168	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1716	2.66	0.65	12	0.21	4844.00	19812.00	18850	20220818	-31.72	12110	20230726	6.28	15350	-16.16	20230112	12110	6.28	20230726	18850	-31.72	20220818	12110	6.28	20230726	1.29	N	194370	100	13 억		87254	N	N	0	N	00	N
12	20230728	140916	55	50.00	KOSPI			N	N	N	Y	50	N	12900	130	2	1.02	358470820	27578	79.04	12780	13380	12630	16600	8940	12770	12998.43	0.65	0	-109	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1720	2.66	0.65	12	0.21	4844.00	19812.00	18850	20220818	-31.56	12110	20230726	6.52	15350	-15.96	20230112	12110	6.52	20230726	18850	-31.56	20220818	12110	6.52	20230726	1.29	N	194370	100	13 억		87254	N	N	0	N	00	N
13	20230728	130919	55	50.00	KOSPI			N	N	N	Y	50	N	12930	160	2	1.25	282883890	21713	62.23	12780	13380	12630	16600	8940	12770	13028.32	0.65	0	-1374	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1724	2.67	0.65	12	0.16	4844.00	19812.00	18850	20220818	-31.41	12110	20230726	6.77	15350	-15.77	20230112	12110	6.77	20230726	18850	-31.41	20220818	12110	6.77	20230726	1.29	N	194370	100	13 억		87254	N	N	0	N	00	N
14	20230728	120916	55	50.00	KOSPI			N	N	N	Y	50	N	12880	110	2	0.86	153252400	11882	34.06	12780	13010	12630	16600	8940	12770	12897.86	0.65	0	-116	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1718	2.66	0.65	12	0.09	4844.00	19812.00	18850	20220818	-31.67	12110	20230726	6.36	15350	-16.09	20230112	12110	6.36	20230726	18850	-31.67	20220818	12110	6.36	20230726	1.29	N	194370	100	13 억		87254	N	N	0	N	00	N
15	20230728	110924	55	50.00	KOSPI			N	N	N	Y	50	N	12930	160	2	1.25	145292780	11265	32.29	12780	13010	12630	16600	8940	12770	12897.72	0.65	0	-15	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1724	2.67	0.65	12	0.08	4844.00	19812.00	18850	20220818	-31.41	12110	20230726	6.77	15350	-15.77	20230112	12110	6.77	20230726	18850	-31.41	20220818	12110	6.77	20230726	1.29	N	194370	100	13 억		87254	N	N	0	N	00	N
16	20230728	100913	55	50.00	KOSPI			N	N	N	Y	50	N	12820	50	2	0.39	28368650	2220	6.36	12780	12820	12630	16600	8940	12770	12778.67	0.65	0	-565	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1710	2.65	0.65	12	0.02	4844.00	19812.00	18850	20220818	-31.99	12110	20230726	5.86	15350	-16.48	20230112	12110	5.86	20230726	18850	-31.99	20220818	12110	5.86	20230726	1.29	N	194370	100	13 억		87254	N	N	0	N	00	N
17	20230728	090922	55	50.00	KOSPI			N	N	N	Y	50	N	12760	-10	5	-0.08	2274670	178	0.51	12780	12780	12760	16600	8940	12770	12779.04	0.65	0	-2	13070	12920	12660	12510	12250	12995	12585	13	3830	100	8930	10	1	13335601	1702	2.63	0.64	12	0.00	4844.00	19812.00	18850	20220818	-32.31	12110	20230726	5.37	15350	-16.87	20230112	12110	5.37	20230726	18850	-32.31	20220818	12110	5.37	20230726	1.29	N	194370	100	13 억		87254	N	N	0	N	00	N
18	20230727	160914	55	50.00	KOSPI			N	N	N	Y	50	N	12770	370	2	2.98	438796010	34869	79.95	12400	12810	12400	16120	8680	12400	12582.88	0.63	-4916	1431	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1703	2.64	0.64	12	0.26	4844.00	19812.00	18850	20220818	-32.25	12110	20230726	5.45	15350	-16.81	20230112	12110	5.45	20230726	18850	-32.25	20220818	12110	5.45	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
19	20230727	150915	55	50.00	KOSPI			N	N	N	Y	50	N	12670	270	2	2.18	417169860	33176	76.07	12400	12810	12400	16120	8680	12400	12574.45	0.63	-4916	1573	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1690	2.62	0.64	12	0.25	4844.00	19812.00	18850	20220818	-32.79	12110	20230726	4.62	15350	-17.46	20230112	12110	4.62	20230726	18850	-32.79	20220818	12110	4.62	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
20	20230727	140910	55	50.00	KOSPI			N	N	N	Y	50	N	12700	300	2	2.42	358436070	28579	65.53	12400	12800	12400	16120	8680	12400	12541.94	0.63	-4916	3380	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1694	2.62	0.64	12	0.21	4844.00	19812.00	18850	20220818	-32.63	12110	20230726	4.87	15350	-17.26	20230112	12110	4.87	20230726	18850	-32.63	20220818	12110	4.87	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
21	20230727	130909	55	50.00	KOSPI			N	N	N	Y	50	N	12540	140	2	1.13	265790050	21273	48.77	12400	12660	12400	16120	8680	12400	12494.24	0.63	-4916	1744	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1672	2.59	0.63	12	0.16	4844.00	19812.00	18850	20220818	-33.47	12110	20230726	3.55	15350	-18.31	20230112	12110	3.55	20230726	18850	-33.47	20220818	12110	3.55	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
22	20230727	120912	55	50.00	KOSPI			N	N	N	Y	50	N	12570	170	2	1.37	235802870	18875	43.28	12400	12660	12400	16120	8680	12400	12492.87	0.63	-4916	1423	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1676	2.59	0.63	12	0.14	4844.00	19812.00	18850	20220818	-33.32	12110	20230726	3.80	15350	-18.11	20230112	12110	3.80	20230726	18850	-33.32	20220818	12110	3.80	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
23	20230727	110914	55	50.00	KOSPI			N	N	N	Y	50	N	12520	120	2	0.97	161772750	12962	29.72	12400	12660	12400	16120	8680	12400	12480.54	0.63	-4916	1775	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1670	2.58	0.63	12	0.10	4844.00	19812.00	18850	20220818	-33.58	12110	20230726	3.39	15350	-18.44	20230112	12110	3.39	20230726	18850	-33.58	20220818	12110	3.39	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
24	20230727	100912	55	50.00	KOSPI			N	N	N	Y	50	N	12500	100	2	0.81	118531030	9504	21.79	12400	12660	12400	16120	8680	12400	12471.70	0.63	-4916	807	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1667	2.58	0.63	12	0.07	4844.00	19812.00	18850	20220818	-33.69	12110	20230726	3.22	15350	-18.57	20230112	12110	3.22	20230726	18850	-33.69	20220818	12110	3.22	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
25	20230727	090908	55	50.00	KOSPI			N	N	N	Y	50	N	12540	140	2	1.13	16768720	1345	3.08	12400	12540	12400	16120	8680	12400	12467.45	0.63	-4916	861	12873	12636	12373	12136	11873	12505	12005	13	3720	100	8680	10	1	13335601	1672	2.59	0.63	12	0.01	4844.00	19812.00	18850	20220818	-33.47	12110	20230726	3.55	15350	-18.31	20230112	12110	3.55	20230726	18850	-33.47	20220818	12110	3.55	20230726	1.30	N	194370	100	13 억		84641	N	N	0	N	00	N
26	20230726	160908	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	12400	-190	5	-1.51	535994800	43589	132.02	12580	12610	12110	16360	8820	12590	12296.56	0.67	0	-5841	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1654	2.56	0.63	12	0.33	4844.00	19812.00	18850	20220818	-34.22	12110	20230726	2.39	15350	-19.22	20230112	12110	2.39	20230726	18850	-34.22	20220818	12110	2.39	20230726	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
27	20230726	150913	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	12370	-220	5	-1.75	524921080	42695	129.31	12580	12610	12110	16360	8820	12590	12294.67	0.67	0	-5901	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1650	2.55	0.62	12	0.32	4844.00	19812.00	18850	20220818	-34.38	12110	20230726	2.15	15350	-19.41	20230112	12110	2.15	20230726	18850	-34.38	20220818	12110	2.15	20230726	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
28	20230726	140907	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	12230	-360	5	-2.86	445077980	36218	109.70	12580	12610	12110	16360	8820	12590	12288.86	0.67	0	-5526	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1631	2.52	0.62	12	0.27	4844.00	19812.00	18850	20220818	-35.12	12110	20230726	0.99	15350	-20.33	20230112	12110	0.99	20230726	18850	-35.12	20220818	12110	0.99	20230726	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
29	20230726	130904	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	12170	-420	5	-3.34	331520970	26880	81.41	12580	12610	12170	16360	8820	12590	12333.37	0.67	0	-7941	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1623	2.51	0.61	12	0.20	4844.00	19812.00	18850	20220818	-35.44	12170	20230726	0.00	15350	-20.72	20230112	12170	0.00	20230726	18850	-35.44	20220818	12170	0.00	20230726	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
30	20230726	120907	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	12280	-310	5	-2.46	299485080	24259	73.47	12580	12610	12170	16360	8820	12590	12345.32	0.67	0	-7743	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1638	2.54	0.62	12	0.18	4844.00	19812.00	18850	20220818	-34.85	12170	20230726	0.90	15350	-20.00	20230112	12170	0.90	20230726	18850	-34.85	20220818	12170	0.90	20230726	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
31	20230726	110902	55	50.00	KOSPI	신저가		N	N	N	Y	50	N	12240	-350	5	-2.78	240907070	19458	58.93	12580	12610	12180	16360	8820	12590	12380.88	0.67	0	-7359	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1632	2.53	0.62	12	0.15	4844.00	19812.00	18850	20220818	-35.07	12180	20230726	0.49	15350	-20.26	20230112	12180	0.49	20230726	18850	-35.07	20220818	12180	0.49	20230726	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
32	20230726	100910	55	50.00	KOSPI			N	N	N	Y	50	N	12390	-200	5	-1.59	129785240	10427	31.58	12580	12610	12380	16360	8820	12590	12447.04	0.67	0	-4600	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1652	2.56	0.63	12	0.08	4844.00	19812.00	18850	20220818	-34.27	12200	20230103	1.56	15350	-19.28	20230112	12200	1.56	20230103	18850	-34.27	20220818	12200	1.56	20230103	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
33	20230726	090904	55	50.00	KOSPI			N	N	N	Y	50	N	12510	-80	5	-0.64	39790970	3182	9.64	12580	12610	12450	16360	8820	12590	12505.02	0.67	0	-2550	12870	12730	12640	12500	12410	12685	12455	13	3770	100	8810	10	1	13335601	1668	2.58	0.63	12	0.02	4844.00	19812.00	18850	20220818	-33.63	12200	20230103	2.54	15350	-18.50	20230112	12200	2.54	20230103	18850	-33.63	20220818	12200	2.54	20230103	1.31	N	194370	100	13 억		89557	N	N	0	N	00	N
34	20230725	160901	55	50.00	KOSPI			N	N	N	Y	50	N	12590	-200	5	-1.56	414641980	32862	97.98	12780	12780	12550	16620	8960	12790	12617.69	0.64	0	2837	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1679	2.60	0.64	12	0.25	4844.00	19812.00	18850	20220818	-33.21	12200	20230103	3.20	15350	-17.98	20230112	12200	3.20	20230103	18850	-33.21	20220818	12200	3.20	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
35	20230725	150851	55	50.00	KOSPI			N	N	N	Y	50	N	12600	-190	5	-1.49	396388900	31412	93.66	12780	12780	12550	16620	8960	12790	12619.03	0.64	0	3129	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1680	2.60	0.64	12	0.24	4844.00	19812.00	18850	20220818	-33.16	12200	20230103	3.28	15350	-17.92	20230112	12200	3.28	20230103	18850	-33.16	20220818	12200	3.28	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
36	20230725	140850	55	50.00	KOSPI			N	N	N	Y	50	N	12610	-180	5	-1.41	281246790	22260	66.37	12780	12780	12550	16620	8960	12790	12634.63	0.64	0	2272	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1682	2.60	0.64	12	0.17	4844.00	19812.00	18850	20220818	-33.10	12200	20230103	3.36	15350	-17.85	20230112	12200	3.36	20230103	18850	-33.10	20220818	12200	3.36	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
37	20230725	130859	55	50.00	KOSPI			N	N	N	Y	50	N	12660	-130	5	-1.02	248201670	19645	58.57	12780	12780	12550	16620	8960	12790	12634.34	0.64	0	2560	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1688	2.61	0.64	12	0.15	4844.00	19812.00	18850	20220818	-32.84	12200	20230103	3.77	15350	-17.52	20230112	12200	3.77	20230103	18850	-32.84	20220818	12200	3.77	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
38	20230725	120859	55	50.00	KOSPI			N	N	N	Y	50	N	12680	-110	5	-0.86	228385910	18081	53.91	12780	12780	12550	16620	8960	12790	12631.27	0.64	0	2728	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1691	2.62	0.64	12	0.14	4844.00	19812.00	18850	20220818	-32.73	12200	20230103	3.93	15350	-17.39	20230112	12200	3.93	20230103	18850	-32.73	20220818	12200	3.93	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
39	20230725	110857	55	50.00	KOSPI			N	N	N	Y	50	N	12670	-120	5	-0.94	218150730	17273	51.50	12780	12780	12550	16620	8960	12790	12629.58	0.64	0	2977	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1690	2.62	0.64	12	0.13	4844.00	19812.00	18850	20220818	-32.79	12200	20230103	3.85	15350	-17.46	20230112	12200	3.85	20230103	18850	-32.79	20220818	12200	3.85	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
40	20230725	100856	55	50.00	KOSPI			N	N	N	Y	50	N	12600	-190	5	-1.49	173748990	13754	41.01	12780	12780	12550	16620	8960	12790	12632.62	0.64	0	2440	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1680	2.60	0.64	12	0.10	4844.00	19812.00	18850	20220818	-33.16	12200	20230103	3.28	15350	-17.92	20230112	12200	3.28	20230103	18850	-33.16	20220818	12200	3.28	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
41	20230725	090856	55	50.00	KOSPI			N	N	N	Y	50	N	12610	-180	5	-1.41	44295760	3499	10.43	12780	12780	12600	16620	8960	12790	12659.55	0.64	0	-788	13123	12956	12783	12616	12443	12870	12530	13	3830	100	8950	10	1	13335601	1682	2.60	0.64	12	0.03	4844.00	19812.00	18850	20220818	-33.10	12200	20230103	3.36	15350	-17.85	20230112	12200	3.36	20230103	18850	-33.10	20220818	12200	3.36	20230103	1.36	N	194370	100	13 억		85517	N	N	0	N	00	N
42	20230724	160858	55	50.00	KOSPI			N	N	N	Y	50	N	12790	-210	5	-1.62	425730510	33388	59.36	12950	12950	12610	16900	9100	13000	12750.81	0.59	0	6686	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1706	2.64	0.65	12	0.25	4844.00	19812.00	18850	20220818	-32.15	12200	20230103	4.84	15350	-16.68	20230112	12200	4.84	20230103	18850	-32.15	20220818	12200	4.84	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
43	20230724	150855	55	50.00	KOSPI			N	N	N	Y	50	N	12740	-260	5	-2.00	388529090	30471	54.17	12950	12950	12610	16900	9100	13000	12750.78	0.59	0	6638	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1699	2.63	0.64	12	0.23	4844.00	19812.00	18850	20220818	-32.41	12200	20230103	4.43	15350	-17.00	20230112	12200	4.43	20230103	18850	-32.41	20220818	12200	4.43	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
44	20230724	140852	55	50.00	KOSPI			N	N	N	Y	50	N	12800	-200	5	-1.54	351631570	27579	49.03	12950	12950	12610	16900	9100	13000	12749.98	0.59	0	6338	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1707	2.64	0.65	12	0.21	4844.00	19812.00	18850	20220818	-32.10	12200	20230103	4.92	15350	-16.61	20230112	12200	4.92	20230103	18850	-32.10	20220818	12200	4.92	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
45	20230724	130853	55	50.00	KOSPI			N	N	N	Y	50	N	12720	-280	5	-2.15	333322890	26140	46.47	12950	12950	12610	16900	9100	13000	12751.45	0.59	0	6672	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1696	2.63	0.64	12	0.20	4844.00	19812.00	18850	20220818	-32.52	12200	20230103	4.26	15350	-17.13	20230112	12200	4.26	20230103	18850	-32.52	20220818	12200	4.26	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
46	20230724	120854	55	50.00	KOSPI			N	N	N	Y	50	N	12750	-250	5	-1.92	282452470	22130	39.34	12950	12950	12610	16900	9100	13000	12763.33	0.59	0	6485	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1700	2.63	0.64	12	0.17	4844.00	19812.00	18850	20220818	-32.36	12200	20230103	4.51	15350	-16.94	20230112	12200	4.51	20230103	18850	-32.36	20220818	12200	4.51	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
47	20230724	110858	55	50.00	KOSPI			N	N	N	Y	50	N	12830	-170	5	-1.31	209632550	16416	29.19	12950	12950	12610	16900	9100	13000	12770.01	0.59	0	3177	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1711	2.65	0.65	12	0.12	4844.00	19812.00	18850	20220818	-31.94	12200	20230103	5.16	15350	-16.42	20230112	12200	5.16	20230103	18850	-31.94	20220818	12200	5.16	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
48	20230724	100849	55	50.00	KOSPI			N	N	N	Y	50	N	12830	-170	5	-1.31	90958880	7083	12.59	12950	12950	12720	16900	9100	13000	12841.86	0.59	0	1743	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1711	2.65	0.65	12	0.05	4844.00	19812.00	18850	20220818	-31.94	12200	20230103	5.16	15350	-16.42	20230112	12200	5.16	20230103	18850	-31.94	20220818	12200	5.16	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
49	20230724	090855	55	50.00	KOSPI			N	N	N	Y	50	N	12890	-110	5	-0.85	20816560	1623	2.89	12950	12950	12720	16900	9100	13000	12825.98	0.59	0	-378	13520	13260	13100	12840	12680	13180	12760	13	3900	100	9100	10	1	13335601	1719	2.66	0.65	12	0.01	4844.00	19812.00	18850	20220818	-31.62	12200	20230103	5.66	15350	-16.03	20230112	12200	5.66	20230103	18850	-31.62	20220818	12200	5.66	20230103	1.39	N	194370	100	13 억		78565	N	N	0	N	00	N
50	20230721	160845	55	50.00	KOSPI			N	N	N	Y	50	N	13000	-380	5	-2.84	735949870	56147	172.01	13320	13360	12940	17390	9370	13380	13107.55	0.62	0	-2590	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1734	2.68	0.66	12	0.42	4844.00	19812.00	18850	20220818	-31.03	12200	20230103	6.56	15350	-15.31	20230112	12200	6.56	20230103	18850	-31.03	20220818	12200	6.56	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
51	20230721	150847	55	50.00	KOSPI			N	N	N	Y	50	N	13030	-350	5	-2.62	710468990	54188	166.01	13320	13360	12940	17390	9370	13380	13111.19	0.62	0	-1486	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1738	2.69	0.66	12	0.41	4844.00	19812.00	18850	20220818	-30.88	12200	20230103	6.80	15350	-15.11	20230112	12200	6.80	20230103	18850	-30.88	20220818	12200	6.80	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
52	20230721	140845	55	50.00	KOSPI			N	N	N	Y	50	N	13050	-330	5	-2.47	583209760	44406	136.04	13320	13360	13000	17390	9370	13380	13133.58	0.62	0	-683	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1740	2.69	0.66	12	0.33	4844.00	19812.00	18850	20220818	-30.77	12200	20230103	6.97	15350	-14.98	20230112	12200	6.97	20230103	18850	-30.77	20220818	12200	6.97	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
53	20230721	130847	55	50.00	KOSPI			N	N	N	Y	50	N	13130	-250	5	-1.87	517723040	39400	120.71	13320	13360	13000	17390	9370	13380	13140.18	0.62	0	523	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1751	2.71	0.66	12	0.30	4844.00	19812.00	18850	20220818	-30.34	12200	20230103	7.62	15350	-14.46	20230112	12200	7.62	20230103	18850	-30.34	20220818	12200	7.62	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
54	20230721	120858	55	50.00	KOSPI			N	N	N	Y	50	N	13110	-270	5	-2.02	501551120	38168	116.93	13320	13360	13000	17390	9370	13380	13140.62	0.62	0	923	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1748	2.71	0.66	12	0.29	4844.00	19812.00	18850	20220818	-30.45	12200	20230103	7.46	15350	-14.59	20230112	12200	7.46	20230103	18850	-30.45	20220818	12200	7.46	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
55	20230721	110854	55	50.00	KOSPI			N	N	N	Y	50	N	13150	-230	5	-1.72	470104060	35773	109.60	13320	13360	13000	17390	9370	13380	13141.31	0.62	0	1268	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1754	2.71	0.66	12	0.27	4844.00	19812.00	18850	20220818	-30.24	12200	20230103	7.79	15350	-14.33	20230112	12200	7.79	20230103	18850	-30.24	20220818	12200	7.79	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
56	20230721	100852	55	50.00	KOSPI			N	N	N	Y	50	N	13240	-140	5	-1.05	287757890	21956	67.27	13320	13320	13000	17390	9370	13380	13106.12	0.62	0	-47	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1766	2.73	0.67	12	0.16	4844.00	19812.00	18850	20220818	-29.76	12200	20230103	8.52	15350	-13.75	20230112	12200	8.52	20230103	18850	-29.76	20220818	12200	8.52	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
57	20230721	090851	55	50.00	KOSPI			N	N	N	Y	50	N	13190	-190	5	-1.42	19999130	1513	4.64	13320	13320	13180	17390	9370	13380	13218.20	0.62	0	-992	13693	13536	13413	13256	13133	13475	13195	13	4010	100	9360	10	1	13335601	1759	2.72	0.67	12	0.01	4844.00	19812.00	18850	20220818	-30.03	12200	20230103	8.11	15350	-14.07	20230112	12200	8.11	20230103	18850	-30.03	20220818	12200	8.11	20230103	1.45	N	194370	100	13 억		82367	N	N	5	N	00	N
58	20230720	160843	55	50.00	KOSPI			N	N	N	Y	50	N	13380	-260	5	-1.91	428578130	31971	71.34	13500	13570	13290	17730	9550	13640	13405.25	0.61	0	816	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1784	2.76	0.68	12	0.24	4844.00	19812.00	18850	20220818	-29.02	12200	20230103	9.67	15350	-12.83	20230112	12200	9.67	20230103	18850	-29.02	20220818	12200	9.67	20230103	1.48	N	194370	100	13 억		81305	N	N	5	N	00	N
59	20230720	150843	55	50.00	KOSPI			N	N	N	Y	50	N	13390	-250	5	-1.83	324987710	24205	54.01	13500	13570	13350	17730	9550	13640	13426.47	0.61	0	1271	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1786	2.76	0.68	12	0.18	4844.00	19812.00	18850	20220818	-28.97	12200	20230103	9.75	15350	-12.77	20230112	12200	9.75	20230103	18850	-28.97	20220818	12200	9.75	20230103	1.48	N	194370	100	13 억		81305	N	N	4	N	00	N
60	20230720	140842	55	50.00	KOSPI			N	N	N	Y	50	N	13420	-220	5	-1.61	273157270	20339	45.38	13500	13570	13350	17730	9550	13640	13430.22	0.61	0	2125	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1790	2.77	0.68	12	0.15	4844.00	19812.00	18850	20220818	-28.81	12200	20230103	10.00	15350	-12.57	20230112	12200	10.00	20230103	18850	-28.81	20220818	12200	10.00	20230103	1.48	N	194370	100	13 억		81305	N	N	4	N	00	N
61	20230720	130843	55	50.00	KOSPI			N	N	N	Y	50	N	13370	-270	5	-1.98	262543950	19549	43.62	13500	13570	13350	17730	9550	13640	13430.05	0.61	0	2320	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1783	2.76	0.67	12	0.15	4844.00	19812.00	18850	20220818	-29.07	12200	20230103	9.59	15350	-12.90	20230112	12200	9.59	20230103	18850	-29.07	20220818	12200	9.59	20230103	1.48	N	194370	100	13 억		81305	N	N	4	N	00	N
62	20230720	120849	55	50.00	KOSPI			N	N	N	Y	50	N	13450	-190	5	-1.39	214089600	15934	35.55	13500	13570	13350	17730	9550	13640	13436.02	0.61	0	2097	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1794	2.78	0.68	12	0.12	4844.00	19812.00	18850	20220818	-28.65	12200	20230103	10.25	15350	-12.38	20230112	12200	10.25	20230103	18850	-28.65	20220818	12200	10.25	20230103	1.48	N	194370	100	13 억		81305	N	N	4	N	00	N
63	20230720	110847	55	50.00	KOSPI			N	N	N	Y	50	N	13420	-220	5	-1.61	178230330	13267	29.60	13500	13570	13350	17730	9550	13640	13434.11	0.61	0	2025	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1790	2.77	0.68	12	0.10	4844.00	19812.00	18850	20220818	-28.81	12200	20230103	10.00	15350	-12.57	20230112	12200	10.00	20230103	18850	-28.81	20220818	12200	10.00	20230103	1.48	N	194370	100	13 억		81305	N	N	4	N	00	N
64	20230720	100837	55	50.00	KOSPI			N	N	N	Y	50	N	13470	-170	5	-1.25	80858550	6003	13.39	13500	13570	13400	17730	9550	13640	13469.69	0.61	0	91	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1796	2.78	0.68	12	0.05	4844.00	19812.00	18850	20220818	-28.54	12200	20230103	10.41	15350	-12.25	20230112	12200	10.41	20230103	18850	-28.54	20220818	12200	10.41	20230103	1.48	N	194370	100	13 억		81305	N	N	4	N	00	N
65	20230720	090839	55	50.00	KOSPI			N	N	N	Y	50	N	13520	-120	5	-0.88	19284430	1429	3.19	13500	13570	13450	17730	9550	13640	13495.05	0.61	0	-252	14026	13832	13566	13372	13106	13700	13240	13	4090	100	9540	10	1	13335601	1803	2.79	0.68	12	0.01	4844.00	19812.00	18850	20220818	-28.28	12200	20230103	10.82	15350	-11.92	20230112	12200	10.82	20230103	18850	-28.28	20220818	12200	10.82	20230103	1.48	N	194370	100	13 억		81305	N	N	4	N	00	N
66	20230719	160854	55	50.00	KOSPI			N	N	N	Y	50	N	13640	-130	5	-0.94	604818230	44816	98.94	13750	13760	13300	17900	9640	13770	13495.58	0.59	0	4193	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1819	2.82	0.69	12	0.34	4844.00	19812.00	18850	20220818	-27.64	12200	20230103	11.80	15350	-11.14	20230112	12200	11.80	20230103	18850	-27.64	20220818	12200	11.80	20230103	1.47	N	194370	100	13 억		78279	N	N	4	N	00	N
67	20230719	150855	55	50.00	KOSPI			N	N	N	Y	50	N	13640	-130	5	-0.94	579593350	42967	94.86	13750	13760	13300	17900	9640	13770	13489.27	0.59	0	4509	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1819	2.82	0.69	12	0.32	4844.00	19812.00	18850	20220818	-27.64	12200	20230103	11.80	15350	-11.14	20230112	12200	11.80	20230103	18850	-27.64	20220818	12200	11.80	20230103	1.47	N	194370	100	13 억		78279	N	N	16	N	00	N
68	20230719	140856	55	50.00	KOSPI			N	N	N	Y	50	N	13650	-120	5	-0.87	484459910	35996	79.47	13750	13760	13300	17900	9640	13770	13458.72	0.59	0	5373	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1820	2.82	0.69	12	0.27	4844.00	19812.00	18850	20220818	-27.59	12200	20230103	11.89	15350	-11.07	20230112	12200	11.89	20230103	18850	-27.59	20220818	12200	11.89	20230103	1.47	N	194370	100	13 억		78279	N	N	16	N	00	N
69	20230719	130845	55	50.00	KOSPI			N	N	N	Y	50	N	13430	-340	5	-2.47	393717760	29299	64.68	13750	13760	13300	17900	9640	13770	13437.92	0.59	0	2079	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1791	2.77	0.68	12	0.22	4844.00	19812.00	18850	20220818	-28.75	12200	20230103	10.08	15350	-12.51	20230112	12200	10.08	20230103	18850	-28.75	20220818	12200	10.08	20230103	1.47	N	194370	100	13 억		78279	N	N	16	N	00	N
70	20230719	120859	55	50.00	KOSPI			N	N	N	Y	50	N	13340	-430	5	-3.12	358648160	26689	58.92	13750	13760	13300	17900	9640	13770	13438.05	0.59	0	1663	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1779	2.75	0.67	12	0.20	4844.00	19812.00	18850	20220818	-29.23	12200	20230103	9.34	15350	-13.09	20230112	12200	9.34	20230103	18850	-29.23	20220818	12200	9.34	20230103	1.47	N	194370	100	13 억		78279	N	N	16	N	00	N
71	20230719	110856	55	50.00	KOSPI			N	N	N	Y	50	N	13400	-370	5	-2.69	281984870	20956	46.26	13750	13760	13300	17900	9640	13770	13456.04	0.59	0	948	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1787	2.77	0.68	12	0.16	4844.00	19812.00	18850	20220818	-28.91	12200	20230103	9.84	15350	-12.70	20230112	12200	9.84	20230103	18850	-28.91	20220818	12200	9.84	20230103	1.47	N	194370	100	13 억		78279	N	N	16	N	00	N
72	20230719	100849	55	50.00	KOSPI			N	N	N	Y	50	N	13400	-370	5	-2.69	192677140	14303	31.58	13750	13760	13300	17900	9640	13770	13471.10	0.59	0	437	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1787	2.77	0.68	12	0.11	4844.00	19812.00	18850	20220818	-28.91	12200	20230103	9.84	15350	-12.70	20230112	12200	9.84	20230103	18850	-28.91	20220818	12200	9.84	20230103	1.47	N	194370	100	13 억		78279	N	N	16	N	00	N
73	20230719	090849	55	50.00	KOSPI			N	N	N	Y	50	N	13750	-20	5	-0.15	591340	43	0.09	13750	13760	13750	17900	9640	13770	13752.09	0.59	0	-1	14370	14070	13760	13460	13150	13915	13305	13	4130	100	9630	10	1	13335601	1834	2.84	0.69	12	0.00	4844.00	19812.00	18850	20220818	-27.06	12200	20230103	12.70	15350	-10.42	20230112	12200	12.70	20230103	18850	-27.06	20220818	12200	12.70	20230103	1.47	N	194370	100	13 억		78279	N	N	16	N	00	N
74	20230718	160848	55	50.00	KOSPI			N	N	N	Y	50	N	13770	-230	5	-1.64	619470780	45228	140.81	14000	14060	13450	18200	9800	14000	13696.62	0.57	0	4513	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1836	2.84	0.70	12	0.34	4844.00	19812.00	18850	20220818	-26.95	12200	20230103	12.87	15350	-10.29	20230112	12200	12.87	20230103	18850	-26.95	20220818	12200	12.87	20230103	1.46	N	194370	100	13 억		76536	N	N	16	N	00	N
75	20230718	150846	55	50.00	KOSPI			N	N	N	Y	50	N	13770	-230	5	-1.64	602526860	43997	136.98	14000	14060	13450	18200	9800	14000	13694.73	0.57	0	4901	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1836	2.84	0.70	12	0.33	4844.00	19812.00	18850	20220818	-26.95	12200	20230103	12.87	15350	-10.29	20230112	12200	12.87	20230103	18850	-26.95	20220818	12200	12.87	20230103	1.46	N	194370	100	13 억		76536	N	N	42	N	00	N
76	20230718	140843	55	50.00	KOSPI			N	N	N	Y	50	N	13750	-250	5	-1.79	552346830	40350	125.62	14000	14060	13450	18200	9800	14000	13688.89	0.57	0	5606	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1834	2.84	0.69	12	0.30	4844.00	19812.00	18850	20220818	-27.06	12200	20230103	12.70	15350	-10.42	20230112	12200	12.70	20230103	18850	-27.06	20220818	12200	12.70	20230103	1.46	N	194370	100	13 억		76536	N	N	42	N	00	N
77	20230718	130844	55	50.00	KOSPI			N	N	N	Y	50	N	13670	-330	5	-2.36	513145700	37492	116.72	14000	14060	13450	18200	9800	14000	13686.81	0.57	0	6436	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1823	2.82	0.69	12	0.28	4844.00	19812.00	18850	20220818	-27.48	12200	20230103	12.05	15350	-10.94	20230112	12200	12.05	20230103	18850	-27.48	20220818	12200	12.05	20230103	1.46	N	194370	100	13 억		76536	N	N	42	N	00	N
78	20230718	120851	55	50.00	KOSPI			N	N	N	Y	50	N	13790	-210	5	-1.50	504551080	36867	114.78	14000	14060	13450	18200	9800	14000	13685.71	0.57	0	6740	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1839	2.85	0.70	12	0.28	4844.00	19812.00	18850	20220818	-26.84	12200	20230103	13.03	15350	-10.16	20230112	12200	13.03	20230103	18850	-26.84	20220818	12200	13.03	20230103	1.46	N	194370	100	13 억		76536	N	N	42	N	00	N
79	20230718	110852	55	50.00	KOSPI			N	N	N	Y	50	N	13600	-400	5	-2.86	335765890	24438	76.08	14000	14060	13450	18200	9800	14000	13739.50	0.57	0	-897	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1814	2.81	0.69	12	0.18	4844.00	19812.00	18850	20220818	-27.85	12200	20230103	11.48	15350	-11.40	20230112	12200	11.48	20230103	18850	-27.85	20220818	12200	11.48	20230103	1.46	N	194370	100	13 억		76536	N	N	42	N	00	N
80	20230718	100843	55	50.00	KOSPI			N	N	N	Y	50	N	13760	-240	5	-1.71	166353110	12024	37.43	14000	14060	13740	18200	9800	14000	13835.09	0.57	0	-2183	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1835	2.84	0.69	12	0.09	4844.00	19812.00	18850	20220818	-27.00	12200	20230103	12.79	15350	-10.36	20230112	12200	12.79	20230103	18850	-27.00	20220818	12200	12.79	20230103	1.46	N	194370	100	13 억		76536	N	N	42	N	00	N
81	20230718	090842	55	50.00	KOSPI			N	N	N	Y	50	N	13950	-50	5	-0.36	1577550	113	0.35	14000	14000	13940	18200	9800	14000	13960.62	0.57	0	21	14693	14346	14123	13776	13553	14235	13665	13	4200	100	9800	10	1	13335601	1860	2.88	0.70	12	0.00	4844.00	19812.00	18850	20220818	-25.99	12200	20230103	14.34	15350	-9.12	20230112	12200	14.34	20230103	18850	-25.99	20220818	12200	14.34	20230103	1.46	N	194370	100	13 억		76536	N	N	42	N	00	N
82	20230717	160843	55	50.00	KOSPI			N	N	N	Y	50	N	14000	-300	5	-2.10	450956030	32045	112.23	14300	14470	13900	18590	10010	14300	14072.70	0.60	0	-2315	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1867	2.89	0.71	12	0.24	4844.00	19812.00	18850	20220818	-25.73	12200	20230103	14.75	15350	-8.79	20230112	12200	14.75	20230103	18850	-25.73	20220818	12200	14.75	20230103	1.44	N	194370	100	13 억		79718	N	N	42	N	00	N
83	20230717	150840	55	50.00	KOSPI			N	N	N	Y	50	N	14010	-290	5	-2.03	416416410	29578	103.59	14300	14470	13900	18590	10010	14300	14078.59	0.60	0	-2420	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1868	2.89	0.71	12	0.22	4844.00	19812.00	18850	20220818	-25.68	12200	20230103	14.84	15350	-8.73	20230112	12200	14.84	20230103	18850	-25.68	20220818	12200	14.84	20230103	1.44	N	194370	100	13 억		79718	N	N	8	N	00	N
84	20230717	140843	55	50.00	KOSPI			N	N	N	Y	50	N	13980	-320	5	-2.24	340522870	24152	84.59	14300	14470	13900	18590	10010	14300	14099.16	0.60	0	-1914	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1864	2.89	0.71	12	0.18	4844.00	19812.00	18850	20220818	-25.84	12200	20230103	14.59	15350	-8.93	20230112	12200	14.59	20230103	18850	-25.84	20220818	12200	14.59	20230103	1.44	N	194370	100	13 억		79718	N	N	8	N	00	N
85	20230717	130834	55	50.00	KOSPI			N	N	N	Y	50	N	13910	-390	5	-2.73	277695510	19649	68.82	14300	14470	13910	18590	10010	14300	14132.81	0.60	0	-607	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1855	2.87	0.70	12	0.15	4844.00	19812.00	18850	20220818	-26.21	12200	20230103	14.02	15350	-9.38	20230112	12200	14.02	20230103	18850	-26.21	20220818	12200	14.02	20230103	1.44	N	194370	100	13 억		79718	N	N	8	N	00	N
86	20230717	120846	55	50.00	KOSPI			N	N	N	Y	50	N	14110	-190	5	-1.33	195325770	13766	48.21	14300	14470	14060	18590	10010	14300	14189.00	0.60	0	-583	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1882	2.91	0.71	12	0.10	4844.00	19812.00	18850	20220818	-25.15	12200	20230103	15.66	15350	-8.08	20230112	12200	15.66	20230103	18850	-25.15	20220818	12200	15.66	20230103	1.44	N	194370	100	13 억		79718	N	N	8	N	00	N
87	20230717	110836	55	50.00	KOSPI			N	N	N	Y	50	N	14160	-140	5	-0.98	152223500	10706	37.50	14300	14470	14070	18590	10010	14300	14218.52	0.60	0	-756	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1888	2.92	0.71	12	0.08	4844.00	19812.00	18850	20220818	-24.88	12200	20230103	16.07	15350	-7.75	20230112	12200	16.07	20230103	18850	-24.88	20220818	12200	16.07	20230103	1.44	N	194370	100	13 억		79718	N	N	8	N	00	N
88	20230717	100836	55	50.00	KOSPI			N	N	N	Y	50	N	14220	-80	5	-0.56	88992920	6227	21.81	14300	14470	14110	18590	10010	14300	14291.46	0.60	0	110	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1896	2.94	0.72	12	0.05	4844.00	19812.00	18850	20220818	-24.56	12200	20230103	16.56	15350	-7.36	20230112	12200	16.56	20230103	18850	-24.56	20220818	12200	16.56	20230103	1.44	N	194370	100	13 억		79718	N	N	8	N	00	N
89	20230717	090836	55	50.00	KOSPI			N	N	N	Y	50	N	14380	80	2	0.56	12620200	879	3.08	14300	14390	14300	18590	10010	14300	14357.45	0.60	0	-293	14866	14582	14416	14132	13966	14500	14050	13	4290	100	10010	10	1	13335601	1918	2.97	0.73	12	0.01	4844.00	19812.00	18850	20220818	-23.71	12200	20230103	17.87	15350	-6.32	20230112	12200	17.87	20230103	18850	-23.71	20220818	12200	17.87	20230103	1.44	N	194370	100	13 억		79718	N	N	8	N	00	N
90	20230714	160835	55	50.00	KOSPI			N	N	N	Y	50	N	14300	-260	5	-1.79	409966880	28513	121.06	14490	14700	14250	18920	10200	14560	14378.26	0.62	0	-8089	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1907	2.95	0.72	12	0.21	4844.00	19812.00	18850	20220818	-24.14	12200	20230103	17.21	15350	-6.84	20230112	12200	17.21	20230103	18850	-24.14	20220818	12200	17.21	20230103	1.42	N	194370	100	13 억		83066	N	N	8	N	00	N
91	20230714	150839	55	50.00	KOSPI			N	N	N	Y	50	N	14300	-260	5	-1.79	303355650	21052	89.39	14490	14700	14260	18920	10200	14560	14409.83	0.62	0	-5102	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1907	2.95	0.72	12	0.16	4844.00	19812.00	18850	20220818	-24.14	12200	20230103	17.21	15350	-6.84	20230112	12200	17.21	20230103	18850	-24.14	20220818	12200	17.21	20230103	1.42	N	194370	100	13 억		83066	N	N	241	N	00	N
92	20230714	140843	55	50.00	KOSPI			N	N	N	Y	50	N	14290	-270	5	-1.85	217574800	15054	63.92	14490	14700	14270	18920	10200	14560	14452.96	0.62	0	-2294	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1906	2.95	0.72	12	0.11	4844.00	19812.00	18850	20220818	-24.19	12200	20230103	17.13	15350	-6.91	20230112	12200	17.13	20230103	18850	-24.19	20220818	12200	17.13	20230103	1.42	N	194370	100	13 억		83066	N	N	241	N	00	N
93	20230714	130830	55	50.00	KOSPI			N	N	N	Y	50	N	14530	-30	5	-0.21	170731200	11795	50.08	14490	14700	14300	18920	10200	14560	14474.88	0.62	0	151	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1938	3.00	0.73	12	0.09	4844.00	19812.00	18850	20220818	-22.92	12200	20230103	19.10	15350	-5.34	20230112	12200	19.10	20230103	18850	-22.92	20220818	12200	19.10	20230103	1.42	N	194370	100	13 억		83066	N	N	241	N	00	N
94	20230714	120831	55	50.00	KOSPI			N	N	N	Y	50	N	14520	-40	5	-0.27	146353280	10115	42.95	14490	14700	14300	18920	10200	14560	14468.94	0.62	0	439	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1936	3.00	0.73	12	0.08	4844.00	19812.00	18850	20220818	-22.97	12200	20230103	19.02	15350	-5.41	20230112	12200	19.02	20230103	18850	-22.97	20220818	12200	19.02	20230103	1.42	N	194370	100	13 억		83066	N	N	241	N	00	N
95	20230714	110841	55	50.00	KOSPI			N	N	N	Y	50	N	14620	60	2	0.41	113728440	7874	33.43	14490	14700	14300	18920	10200	14560	14443.54	0.62	0	557	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1950	3.02	0.74	12	0.06	4844.00	19812.00	18850	20220818	-22.44	12200	20230103	19.84	15350	-4.76	20230112	12200	19.84	20230103	18850	-22.44	20220818	12200	19.84	20230103	1.42	N	194370	100	13 억		83066	N	N	241	N	00	N
96	20230714	100842	55	50.00	KOSPI			N	N	N	Y	50	N	14400	-160	5	-1.10	82813080	5746	24.40	14490	14700	14300	18920	10200	14560	14412.30	0.62	0	125	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1920	2.97	0.73	12	0.04	4844.00	19812.00	18850	20220818	-23.61	12200	20230103	18.03	15350	-6.19	20230112	12200	18.03	20230103	18850	-23.61	20220818	12200	18.03	20230103	1.42	N	194370	100	13 억		83066	N	N	241	N	00	N
97	20230714	090838	55	50.00	KOSPI			N	N	N	Y	50	N	14700	140	2	0.96	6529240	446	1.89	14490	14700	14490	18920	10200	14560	14639.55	0.62	0	-3	14973	14766	14543	14336	14113	14655	14225	13	4360	100	10190	10	1	13335601	1960	3.03	0.74	12	0.00	4844.00	19812.00	18850	20220818	-22.02	12200	20230103	20.49	15350	-4.23	20230112	12200	20.49	20230103	18850	-22.02	20220818	12200	20.49	20230103	1.42	N	194370	100	13 억		83066	N	N	241	N	00	N
98	20230713	160833	55	50.00	KOSPI			N	N	N	Y	50	N	14560	-50	5	-0.34	342042140	23525	52.19	14750	14750	14320	18990	10230	14610	14539.45	0.67	0	-6048	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1942	3.01	0.73	12	0.18	4844.00	19812.00	18850	20220818	-22.76	12200	20230103	19.34	15350	-5.15	20230112	12200	19.34	20230103	18850	-22.76	20220818	12200	19.34	20230103	1.43	N	194370	100	13 억		89183	N	N	241	N	00	N
99	20230713	150829	55	50.00	KOSPI			N	N	N	Y	50	N	14580	-30	5	-0.21	327563430	22532	49.99	14750	14750	14320	18990	10230	14610	14537.63	0.67	0	-5850	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1944	3.01	0.74	12	0.17	4844.00	19812.00	18850	20220818	-22.65	12200	20230103	19.51	15350	-5.02	20230112	12200	19.51	20230103	18850	-22.65	20220818	12200	19.51	20230103	1.43	N	194370	100	13 억		89183	N	N	13	N	00	N
100	20230713	140828	55	50.00	KOSPI			N	N	N	Y	50	N	14510	-100	5	-0.68	247720830	17057	37.84	14750	14750	14320	18990	10230	14610	14523.02	0.67	0	-4215	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1935	3.00	0.73	12	0.13	4844.00	19812.00	18850	20220818	-23.02	12200	20230103	18.93	15350	-5.47	20230112	12200	18.93	20230103	18850	-23.02	20220818	12200	18.93	20230103	1.43	N	194370	100	13 억		89183	N	N	13	N	00	N
101	20230713	130833	55	50.00	KOSPI			N	N	N	Y	50	N	14390	-220	5	-1.51	203816000	14013	31.09	14750	14750	14320	18990	10230	14610	14544.69	0.67	0	-4165	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1919	2.97	0.73	12	0.11	4844.00	19812.00	18850	20220818	-23.66	12200	20230103	17.95	15350	-6.25	20230112	12200	17.95	20230103	18850	-23.66	20220818	12200	17.95	20230103	1.43	N	194370	100	13 억		89183	N	N	13	N	00	N
102	20230713	120828	55	50.00	KOSPI			N	N	N	Y	50	N	14500	-110	5	-0.75	165150820	11327	25.13	14750	14750	14460	18990	10230	14610	14580.23	0.67	0	-3466	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1934	2.99	0.73	12	0.08	4844.00	19812.00	18850	20220818	-23.08	12200	20230103	18.85	15350	-5.54	20230112	12200	18.85	20230103	18850	-23.08	20220818	12200	18.85	20230103	1.43	N	194370	100	13 억		89183	N	N	13	N	00	N
103	20230713	110832	55	50.00	KOSPI			N	N	N	Y	50	N	14500	-110	5	-0.75	138145080	9462	20.99	14750	14750	14500	18990	10230	14610	14599.97	0.67	0	-2599	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1934	2.99	0.73	12	0.07	4844.00	19812.00	18850	20220818	-23.08	12200	20230103	18.85	15350	-5.54	20230112	12200	18.85	20230103	18850	-23.08	20220818	12200	18.85	20230103	1.43	N	194370	100	13 억		89183	N	N	13	N	00	N
104	20230713	100826	55	50.00	KOSPI			N	N	N	Y	50	N	14600	-10	5	-0.07	109865170	7517	16.68	14750	14750	14530	18990	10230	14610	14615.58	0.67	0	-1221	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1947	3.01	0.74	12	0.06	4844.00	19812.00	18850	20220818	-22.55	12200	20230103	19.67	15350	-4.89	20230112	12200	19.67	20230103	18850	-22.55	20220818	12200	19.67	20230103	1.43	N	194370	100	13 억		89183	N	N	13	N	00	N
105	20230713	090821	55	50.00	KOSPI			N	N	N	Y	50	N	14650	40	2	0.27	32783420	2245	4.98	14750	14750	14530	18990	10230	14610	14602.80	0.67	0	292	15143	14876	14473	14206	13803	15010	14340	13	4380	100	10220	10	1	13335601	1954	3.02	0.74	12	0.02	4844.00	19812.00	18850	20220818	-22.28	12200	20230103	20.08	15350	-4.56	20230112	12200	20.08	20230103	18850	-22.28	20220818	12200	20.08	20230103	1.43	N	194370	100	13 억		89183	N	N	13	N	00	N
106	20230712	160825	55	50.00	KOSPI			N	N	N	Y	50	N	14610	440	2	3.11	651609050	44994	215.21	14180	14740	14070	18420	9920	14170	14482.13	0.65	0	1004	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1948	3.02	0.74	12	0.34	4844.00	19812.00	18850	20220818	-22.49	12200	20230103	19.75	15350	-4.82	20230112	12200	19.75	20230103	18850	-22.49	20220818	12200	19.75	20230103	1.45	N	194370	100	13 억		86221	N	N	13	N	00	N
107	20230712	150819	55	50.00	KOSPI			N	N	N	Y	50	N	14640	470	2	3.32	640757630	44252	211.66	14180	14740	14070	18420	9920	14170	14479.74	0.65	0	991	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1952	3.02	0.74	12	0.33	4844.00	19812.00	18850	20220818	-22.33	12200	20230103	20.00	15350	-4.63	20230112	12200	20.00	20230103	18850	-22.33	20220818	12200	20.00	20230103	1.45	N	194370	100	13 억		86221	N	N	18	N	00	N
108	20230712	140817	55	50.00	KOSPI			N	N	N	Y	50	N	14720	550	2	3.88	573419110	39668	189.74	14180	14740	14070	18420	9920	14170	14455.46	0.65	0	1654	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1963	3.04	0.74	12	0.30	4844.00	19812.00	18850	20220818	-21.91	12200	20230103	20.66	15350	-4.10	20230112	12200	20.66	20230103	18850	-21.91	20220818	12200	20.66	20230103	1.45	N	194370	100	13 억		86221	N	N	18	N	00	N
109	20230712	130820	55	50.00	KOSPI			N	N	N	Y	50	N	14580	410	2	2.89	440954900	30626	146.49	14180	14610	14070	18420	9920	14170	14398.06	0.65	0	2327	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1944	3.01	0.74	12	0.23	4844.00	19812.00	18850	20220818	-22.65	12200	20230103	19.51	15350	-5.02	20230112	12200	19.51	20230103	18850	-22.65	20220818	12200	19.51	20230103	1.45	N	194370	100	13 억		86221	N	N	18	N	00	N
110	20230712	120823	55	50.00	KOSPI			N	N	N	Y	50	N	14580	410	2	2.89	389776770	27101	129.63	14180	14610	14070	18420	9920	14170	14382.38	0.65	0	2652	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1944	3.01	0.74	12	0.20	4844.00	19812.00	18850	20220818	-22.65	12200	20230103	19.51	15350	-5.02	20230112	12200	19.51	20230103	18850	-22.65	20220818	12200	19.51	20230103	1.45	N	194370	100	13 억		86221	N	N	18	N	00	N
111	20230712	110822	55	50.00	KOSPI			N	N	N	Y	50	N	14600	430	2	3.03	201844730	14112	67.50	14180	14610	14070	18420	9920	14170	14303.06	0.65	0	814	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1947	3.01	0.74	12	0.11	4844.00	19812.00	18850	20220818	-22.55	12200	20230103	19.67	15350	-4.89	20230112	12200	19.67	20230103	18850	-22.55	20220818	12200	19.67	20230103	1.45	N	194370	100	13 억		86221	N	N	18	N	00	N
112	20230712	100822	55	50.00	KOSPI			N	N	N	Y	50	N	14200	30	2	0.21	63234300	4467	21.37	14180	14250	14070	18420	9920	14170	14155.88	0.65	0	-68	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1894	2.93	0.72	12	0.03	4844.00	19812.00	18850	20220818	-24.67	12200	20230103	16.39	15350	-7.49	20230112	12200	16.39	20230103	18850	-24.67	20220818	12200	16.39	20230103	1.45	N	194370	100	13 억		86221	N	N	18	N	00	N
113	20230712	090823	55	50.00	KOSPI			N	N	N	Y	50	N	14170	0	3	0.00	2537040	179	0.86	14180	14180	14170	18420	9920	14170	14173.41	0.65	0	-118	14450	14310	14040	13900	13630	14380	13970	13	4250	100	9910	10	1	13335601	1890	2.93	0.72	12	0.00	4844.00	19812.00	18850	20220818	-24.83	12200	20230103	16.15	15350	-7.69	20230112	12200	16.15	20230103	18850	-24.83	20220818	12200	16.15	20230103	1.45	N	194370	100	13 억		86221	N	N	18	N	00	N
114	20230711	160811	55	50.00	KOSPI			N	N	N	Y	50	N	14170	410	2	2.98	293491280	20893	117.30	13770	14180	13770	17880	9640	13760	14047.14	0.65	0	-1293	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1890	2.93	0.72	12	0.16	4844.00	19812.00	19600	20220708	-27.70	12200	20230103	16.15	15350	-7.69	20230112	12200	16.15	20230103	18850	-24.83	20220818	12200	16.15	20230103	1.45	N	194370	100	13 억		87184	N	N	18	N	00	N
115	20230711	150808	55	50.00	KOSPI			N	N	N	Y	50	N	14160	400	2	2.91	268904820	19158	107.56	13770	14160	13770	17880	9640	13760	14036.16	0.65	0	-1070	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1888	2.92	0.71	12	0.14	4844.00	19812.00	19600	20220708	-27.76	12200	20230103	16.07	15350	-7.75	20230112	12200	16.07	20230103	18850	-24.88	20220818	12200	16.07	20230103	1.45	N	194370	100	13 억		87184	N	N	0	N	00	N
116	20230711	140804	55	50.00	KOSPI			N	N	N	Y	50	N	14090	330	2	2.40	213332200	15220	85.45	13770	14150	13770	17880	9640	13760	14016.57	0.65	0	-556	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1879	2.91	0.71	12	0.11	4844.00	19812.00	19600	20220708	-28.11	12200	20230103	15.49	15350	-8.21	20230112	12200	15.49	20230103	18850	-25.25	20220818	12200	15.49	20230103	1.45	N	194370	100	13 억		87184	N	N	0	N	00	N
117	20230711	130755	55	50.00	KOSPI			N	N	N	Y	50	N	14050	290	2	2.11	149733840	10705	60.10	13770	14150	13770	17880	9640	13760	13987.28	0.65	0	-1232	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1874	2.90	0.71	12	0.08	4844.00	19812.00	19600	20220708	-28.32	12200	20230103	15.16	15350	-8.47	20230112	12200	15.16	20230103	18850	-25.46	20220818	12200	15.16	20230103	1.45	N	194370	100	13 억		87184	N	N	0	N	00	N
118	20230711	120814	55	50.00	KOSPI			N	N	N	Y	50	N	14040	280	2	2.03	130620150	9344	52.46	13770	14150	13770	17880	9640	13760	13979.04	0.65	0	-990	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1872	2.90	0.71	12	0.07	4844.00	19812.00	19600	20220708	-28.37	12200	20230103	15.08	15350	-8.53	20230112	12200	15.08	20230103	18850	-25.52	20220818	12200	15.08	20230103	1.45	N	194370	100	13 억		87184	N	N	0	N	00	N
119	20230711	110819	55	50.00	KOSPI			N	N	N	Y	50	N	14020	260	2	1.89	118848940	8504	47.75	13770	14150	13770	17880	9640	13760	13975.65	0.65	0	-956	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1870	2.89	0.71	12	0.06	4844.00	19812.00	19600	20220708	-28.47	12200	20230103	14.92	15350	-8.66	20230112	12200	14.92	20230103	18850	-25.62	20220818	12200	14.92	20230103	1.45	N	194370	100	13 억		87184	N	N	0	N	00	N
120	20230711	100815	55	50.00	KOSPI			N	N	N	Y	50	N	14000	240	2	1.74	33193420	2380	13.36	13770	14150	13770	17880	9640	13760	13946.82	0.65	0	357	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1867	2.89	0.71	12	0.02	4844.00	19812.00	19600	20220708	-28.57	12200	20230103	14.75	15350	-8.79	20230112	12200	14.75	20230103	18850	-25.73	20220818	12200	14.75	20230103	1.45	N	194370	100	13 억		87184	N	N	0	N	00	N
121	20230711	090814	55	50.00	KOSPI			N	N	N	Y	50	N	13790	30	2	0.22	3681600	267	1.50	13770	13790	13770	17880	9640	13760	13788.76	0.65	0	1	14360	14060	13790	13490	13220	13925	13355	13	4120	100	9630	10	1	13335601	1839	2.85	0.70	12	0.00	4844.00	19812.00	19600	20220708	-29.64	12200	20230103	13.03	15350	-10.16	20230112	12200	13.03	20230103	18850	-26.84	20220818	12200	13.03	20230103	1.45	N	194370	100	13 억		87184	N	N	0	N	00	N
122	20230710	160806	55	50.00	KOSPI			N	N	N	Y	50	N	13760	-130	5	-0.94	246663850	17792	72.82	13810	14090	13520	18050	9730	13890	13863.77	0.68	0	-3018	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1835	2.84	0.69	12	0.13	4844.00	19812.00	19600	20220708	-29.80	12200	20230103	12.79	15350	-10.36	20230112	12200	12.79	20230103	18850	-27.00	20220818	12200	12.79	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
123	20230710	150808	55	50.00	KOSPI			N	N	N	Y	50	N	13820	-70	5	-0.50	207172570	14909	61.02	13810	14090	13760	18050	9730	13890	13895.81	0.68	0	-2757	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1843	2.85	0.70	12	0.11	4844.00	19812.00	19600	20220708	-29.49	12200	20230103	13.28	15350	-9.97	20230112	12200	13.28	20230103	18850	-26.68	20220818	12200	13.28	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
124	20230710	140801	55	50.00	KOSPI			N	N	N	Y	50	N	14000	110	2	0.79	158422680	11400	46.66	13810	14090	13760	18050	9730	13890	13896.73	0.68	0	-124	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1867	2.89	0.71	12	0.09	4844.00	19812.00	19600	20220708	-28.57	12200	20230103	14.75	15350	-8.79	20230112	12200	14.75	20230103	18850	-25.73	20220818	12200	14.75	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
125	20230710	130751	55	50.00	KOSPI			N	N	N	Y	50	N	14010	120	2	0.86	157428240	11329	46.37	13810	14090	13760	18050	9730	13890	13896.04	0.68	0	-123	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1868	2.89	0.71	12	0.08	4844.00	19812.00	19600	20220708	-28.52	12200	20230103	14.84	15350	-8.73	20230112	12200	14.84	20230103	18850	-25.68	20220818	12200	14.84	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
126	20230710	120811	55	50.00	KOSPI			N	N	N	Y	50	N	14020	130	2	0.94	148470180	10686	43.73	13810	14090	13760	18050	9730	13890	13893.90	0.68	0	-115	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1870	2.89	0.71	12	0.08	4844.00	19812.00	19600	20220708	-28.47	12200	20230103	14.92	15350	-8.66	20230112	12200	14.92	20230103	18850	-25.62	20220818	12200	14.92	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
127	20230710	110808	55	50.00	KOSPI			N	N	N	Y	50	N	13880	-10	5	-0.07	129351530	9315	38.12	13810	14090	13760	18050	9730	13890	13886.37	0.68	0	-16	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1851	2.87	0.70	12	0.07	4844.00	19812.00	19600	20220708	-29.18	12200	20230103	13.77	15350	-9.58	20230112	12200	13.77	20230103	18850	-26.37	20220818	12200	13.77	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
128	20230710	100811	55	50.00	KOSPI			N	N	N	Y	50	N	13900	10	2	0.07	66457120	4802	19.65	13810	13900	13760	18050	9730	13890	13839.47	0.68	0	-441	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1854	2.87	0.70	12	0.04	4844.00	19812.00	19600	20220708	-29.08	12200	20230103	13.93	15350	-9.45	20230112	12200	13.93	20230103	18850	-26.26	20220818	12200	13.93	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
129	20230710	090802	55	50.00	KOSPI			N	N	N	Y	50	N	13890	0	3	0.00	29109340	2102	8.60	13810	13890	13780	18050	9730	13890	13848.40	0.68	0	-743	14250	14070	13750	13570	13250	14160	13660	13	4160	100	9720	10	1	13335601	1852	2.87	0.70	12	0.02	4844.00	19812.00	19600	20220708	-29.13	12200	20230103	13.85	15350	-9.51	20230112	12200	13.85	20230103	18850	-26.31	20220818	12200	13.85	20230103	1.47	N	194370	100	13 억		90321	N	N	7	N	00	N
130	20230707	160800	55	50.00	KOSPI			N	N	N	Y	50	N	13890	10	2	0.07	334037790	24419	58.44	13750	13930	13430	18040	9720	13880	13679.41	0.70	0	-2023	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1852	2.87	0.70	12	0.18	4844.00	19812.00	19600	20220708	-29.13	12200	20230103	13.85	15350	-9.51	20230112	12200	13.85	20230103	19600	-29.13	20220708	12200	13.85	20230103	1.48	N	194370	100	13 억		93924	N	N	7	N	00	N
131	20230707	150800	55	50.00	KOSPI			N	N	N	Y	50	N	13870	-10	5	-0.07	318527210	23301	55.76	13750	13930	13430	18040	9720	13880	13670.11	0.70	0	-2655	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1850	2.86	0.70	12	0.17	4844.00	19812.00	19600	20220708	-29.23	12200	20230103	13.69	15350	-9.64	20230112	12200	13.69	20230103	19600	-29.23	20220708	12200	13.69	20230103	1.48	N	194370	100	13 억		93924	N	N	9	N	00	N
132	20230707	140814	55	50.00	KOSPI			N	N	N	Y	50	N	13890	10	2	0.07	287878570	21089	50.47	13750	13930	13430	18040	9720	13880	13650.65	0.70	0	-2517	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1852	2.87	0.70	12	0.16	4844.00	19812.00	19600	20220708	-29.13	12200	20230103	13.85	15350	-9.51	20230112	12200	13.85	20230103	19600	-29.13	20220708	12200	13.85	20230103	1.48	N	194370	100	13 억		93924	N	N	9	N	00	N
133	20230707	130804	55	50.00	KOSPI			N	N	N	Y	50	N	13870	-10	5	-0.07	264228580	19387	46.39	13750	13890	13430	18040	9720	13880	13629.16	0.70	0	-2590	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1850	2.86	0.70	12	0.15	4844.00	19812.00	19600	20220708	-29.23	12200	20230103	13.69	15350	-9.64	20230112	12200	13.69	20230103	19600	-29.23	20220708	12200	13.69	20230103	1.48	N	194370	100	13 억		93924	N	N	9	N	00	N
134	20230707	120809	55	50.00	KOSPI			N	N	N	Y	50	N	13820	-60	5	-0.43	225583200	16596	39.72	13750	13870	13430	18040	9720	13880	13592.62	0.70	0	-2864	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1843	2.85	0.70	12	0.12	4844.00	19812.00	19600	20220708	-29.49	12200	20230103	13.28	15350	-9.97	20230112	12200	13.28	20230103	19600	-29.49	20220708	12200	13.28	20230103	1.48	N	194370	100	13 억		93924	N	N	9	N	00	N
135	20230707	110810	55	50.00	KOSPI			N	N	N	Y	50	N	13520	-360	5	-2.59	186496270	13740	32.88	13750	13870	13430	18040	9720	13880	13573.24	0.70	0	-3676	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1803	2.79	0.68	12	0.10	4844.00	19812.00	19600	20220708	-31.02	12200	20230103	10.82	15350	-11.92	20230112	12200	10.82	20230103	19600	-31.02	20220708	12200	10.82	20230103	1.48	N	194370	100	13 억		93924	N	N	9	N	00	N
136	20230707	100800	55	50.00	KOSPI			N	N	N	Y	50	N	13440	-440	5	-3.17	149087150	10965	26.24	13750	13870	13440	18040	9720	13880	13596.64	0.70	0	-3537	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1792	2.77	0.68	12	0.08	4844.00	19812.00	19600	20220708	-31.43	12200	20230103	10.16	15350	-12.44	20230112	12200	10.16	20230103	19600	-31.43	20220708	12200	10.16	20230103	1.48	N	194370	100	13 억		93924	N	N	9	N	00	N
137	20230707	090802	55	50.00	KOSPI			N	N	N	Y	50	N	13710	-170	5	-1.22	19805820	1443	3.45	13750	13870	13680	18040	9720	13880	13725.45	0.70	0	696	14540	14210	14010	13680	13480	14110	13580	13	4160	100	9710	10	1	13335601	1828	2.83	0.69	12	0.01	4844.00	19812.00	19600	20220708	-30.05	12200	20230103	12.38	15350	-10.68	20230112	12200	12.38	20230103	19600	-30.05	20220708	12200	12.38	20230103	1.48	N	194370	100	13 억		93924	N	N	9	N	00	N
138	20230706	160801	55	50.00	KOSPI			N	N	N	Y	50	N	13880	-500	5	-3.48	583535660	41764	86.39	14340	14340	13810	18690	10070	14380	13972.29	0.76	0	-5026	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1851	2.87	0.70	12	0.31	4844.00	19812.00	19600	20220708	-29.18	12200	20230103	13.77	15350	-9.58	20230112	12200	13.77	20230103	19600	-29.18	20220708	12200	13.77	20230103	1.49	N	194370	100	13 억		100688	N	N	9	N	00	N
139	20230706	150801	55	50.00	KOSPI			N	N	N	Y	50	N	13960	-420	5	-2.92	549410190	39312	81.32	14340	14340	13810	18690	10070	14380	13975.64	0.76	0	-4963	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1862	2.88	0.70	12	0.29	4844.00	19812.00	19600	20220708	-28.78	12200	20230103	14.43	15350	-9.06	20230112	12200	14.43	20230103	19600	-28.78	20220708	12200	14.43	20230103	1.49	N	194370	100	13 억		100688	N	N	0	N	00	N
140	20230706	140802	55	50.00	KOSPI			N	N	N	Y	50	N	13960	-420	5	-2.92	448731370	32095	66.39	14340	14340	13810	18690	10070	14380	13981.35	0.76	0	-2855	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1862	2.88	0.70	12	0.24	4844.00	19812.00	19600	20220708	-28.78	12200	20230103	14.43	15350	-9.06	20230112	12200	14.43	20230103	19600	-28.78	20220708	12200	14.43	20230103	1.49	N	194370	100	13 억		100688	N	N	0	N	00	N
141	20230706	130802	55	50.00	KOSPI			N	N	N	Y	50	N	13870	-510	5	-3.55	342614100	24476	50.63	14340	14340	13810	18690	10070	14380	13997.96	0.76	0	-2093	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1850	2.86	0.70	12	0.18	4844.00	19812.00	19600	20220708	-29.23	12200	20230103	13.69	15350	-9.64	20230112	12200	13.69	20230103	19600	-29.23	20220708	12200	13.69	20230103	1.49	N	194370	100	13 억		100688	N	N	0	N	00	N
142	20230706	120752	55	50.00	KOSPI			N	N	N	Y	50	N	13990	-390	5	-2.71	316577180	22608	46.76	14340	14340	13810	18690	10070	14380	14002.88	0.76	0	-2004	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1866	2.89	0.71	12	0.17	4844.00	19812.00	19600	20220708	-28.62	12200	20230103	14.67	15350	-8.86	20230112	12200	14.67	20230103	19600	-28.62	20220708	12200	14.67	20230103	1.49	N	194370	100	13 억		100688	N	N	0	N	00	N
143	20230706	110806	55	50.00	KOSPI			N	N	N	Y	50	N	13960	-420	5	-2.92	214350870	15255	31.55	14340	14340	13960	18690	10070	14380	14051.19	0.76	0	-1522	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1862	2.88	0.70	12	0.11	4844.00	19812.00	19600	20220708	-28.78	12200	20230103	14.43	15350	-9.06	20230112	12200	14.43	20230103	19600	-28.78	20220708	12200	14.43	20230103	1.49	N	194370	100	13 억		100688	N	N	0	N	00	N
144	20230706	100801	55	50.00	KOSPI			N	N	N	Y	50	N	13980	-400	5	-2.78	154438690	10971	22.69	14340	14340	13960	18690	10070	14380	14076.99	0.76	0	-233	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1864	2.89	0.71	12	0.08	4844.00	19812.00	19600	20220708	-28.67	12200	20230103	14.59	15350	-8.93	20230112	12200	14.59	20230103	19600	-28.67	20220708	12200	14.59	20230103	1.49	N	194370	100	13 억		100688	N	N	0	N	00	N
145	20230706	090800	55	50.00	KOSPI			N	N	N	Y	50	N	14080	-300	5	-2.09	28766630	2027	4.19	14340	14340	14080	18690	10070	14380	14191.73	0.76	0	-458	14913	14646	14453	14186	13993	14550	14090	13	4310	100	10060	10	1	13335601	1878	2.91	0.71	12	0.02	4844.00	19812.00	19600	20220708	-28.16	12200	20230103	15.41	15350	-8.27	20230112	12200	15.41	20230103	19600	-28.16	20220708	12200	15.41	20230103	1.49	N	194370	100	13 억		100688	N	N	0	N	00	N
146	20230705	160757	55	50.00	KOSPI			N	N	N	Y	50	N	14380	-550	5	-3.68	697550860	48263	67.85	14720	14720	14260	19400	10460	14930	14453.12	0.92	0	-20066	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1918	2.97	0.73	12	0.36	4844.00	19812.00	19600	20220708	-26.63	12200	20230103	17.87	15350	-6.32	20230112	12200	17.87	20230103	19600	-26.63	20220708	12200	17.87	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
147	20230705	150753	55	50.00	KOSPI			N	N	N	Y	50	N	14450	-480	5	-3.22	655804870	45369	63.78	14720	14720	14260	19400	10460	14930	14454.91	0.92	0	-18451	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1927	2.98	0.73	12	0.34	4844.00	19812.00	19600	20220708	-26.28	12200	20230103	18.44	15350	-5.86	20230112	12200	18.44	20230103	19600	-26.28	20220708	12200	18.44	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
148	20230705	140745	55	50.00	KOSPI			N	N	N	Y	50	N	14550	-380	5	-2.55	538766300	37304	52.44	14720	14720	14260	19400	10460	14930	14442.59	0.92	0	-12279	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1940	3.00	0.73	12	0.28	4844.00	19812.00	19600	20220708	-25.77	12200	20230103	19.26	15350	-5.21	20230112	12200	19.26	20230103	19600	-25.77	20220708	12200	19.26	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
149	20230705	130748	55	50.00	KOSPI			N	N	N	Y	50	N	14270	-660	5	-4.42	434793420	30074	42.28	14720	14720	14260	19400	10460	14930	14457.45	0.92	0	-12512	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1903	2.95	0.72	12	0.23	4844.00	19812.00	19600	20220708	-27.19	12200	20230103	16.97	15350	-7.04	20230112	12200	16.97	20230103	19600	-27.19	20220708	12200	16.97	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
150	20230705	120747	55	50.00	KOSPI			N	N	N	Y	50	N	14340	-590	5	-3.95	354221160	24439	34.36	14720	14720	14340	19400	10460	14930	14494.09	0.92	0	-10883	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1912	2.96	0.72	12	0.18	4844.00	19812.00	19600	20220708	-26.84	12200	20230103	17.54	15350	-6.58	20230112	12200	17.54	20230103	19600	-26.84	20220708	12200	17.54	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
151	20230705	110756	55	50.00	KOSPI			N	N	N	Y	50	N	14380	-550	5	-3.68	307917120	21218	29.83	14720	14720	14380	19400	10460	14930	14512.07	0.92	0	-9471	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1918	2.97	0.73	12	0.16	4844.00	19812.00	19600	20220708	-26.63	12200	20230103	17.87	15350	-6.32	20230112	12200	17.87	20230103	19600	-26.63	20220708	12200	17.87	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
152	20230705	100750	55	50.00	KOSPI			N	N	N	Y	50	N	14470	-460	5	-3.08	207788730	14278	20.07	14720	14720	14450	19400	10460	14930	14553.07	0.92	0	-5199	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1930	2.99	0.73	12	0.11	4844.00	19812.00	19600	20220708	-26.17	12200	20230103	18.61	15350	-5.73	20230112	12200	18.61	20230103	19600	-26.17	20220708	12200	18.61	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
153	20230705	090748	55	50.00	KOSPI			N	N	N	Y	50	N	14690	-240	5	-1.61	26400880	1802	2.53	14720	14720	14610	19400	10460	14930	14650.88	0.92	0	-152	15543	15236	14693	14386	13843	15390	14540	13	4470	100	10450	10	1	13335601	1959	3.03	0.74	12	0.01	4844.00	19812.00	19600	20220708	-25.05	12200	20230103	20.41	15350	-4.30	20230112	12200	20.41	20230103	19600	-25.05	20220708	12200	20.41	20230103	1.55	N	194370	100	13 억		123295	N	N	0	N	00	N
154	20230704	160745	55	50.00	KOSPI			N	N	N	Y	50	N	14930	270	2	1.84	1024810500	70419	94.88	14450	15000	14150	19050	10270	14660	14553.01	0.97	0	-5213	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1991	3.08	0.75	12	0.53	4844.00	19812.00	19600	20220708	-23.83	12200	20230103	22.38	15350	-2.74	20230112	12200	22.38	20230103	19600	-23.83	20220708	12200	22.38	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
155	20230704	150736	55	50.00	KOSPI			N	N	N	Y	50	N	14800	140	2	0.95	869926750	60045	80.91	14450	14800	14150	19050	10270	14660	14487.91	0.97	0	-2536	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1974	3.06	0.75	12	0.45	4844.00	19812.00	19600	20220708	-24.49	12200	20230103	21.31	15350	-3.58	20230112	12200	21.31	20230103	19600	-24.49	20220708	12200	21.31	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
156	20230704	140741	55	50.00	KOSPI			N	N	N	Y	50	N	14680	20	2	0.14	708832880	49097	66.15	14450	14710	14150	19050	10270	14660	14437.40	0.97	0	-796	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1958	3.03	0.74	12	0.37	4844.00	19812.00	19600	20220708	-25.10	12200	20230103	20.33	15350	-4.36	20230112	12200	20.33	20230103	19600	-25.10	20220708	12200	20.33	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
157	20230704	130730	55	50.00	KOSPI			N	N	N	Y	50	N	14600	-60	5	-0.41	508252630	35402	47.70	14450	14600	14150	19050	10270	14660	14356.61	0.97	0	2943	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1947	3.01	0.74	12	0.27	4844.00	19812.00	19600	20220708	-25.51	12200	20230103	19.67	15350	-4.89	20230112	12200	19.67	20230103	19600	-25.51	20220708	12200	19.67	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
158	20230704	120739	55	50.00	KOSPI			N	N	N	Y	50	N	14500	-160	5	-1.09	453445170	31636	42.63	14450	14520	14150	19050	10270	14660	14333.20	0.97	0	3349	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1934	2.99	0.73	12	0.24	4844.00	19812.00	19600	20220708	-26.02	12200	20230103	18.85	15350	-5.54	20230112	12200	18.85	20230103	19600	-26.02	20220708	12200	18.85	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
159	20230704	110733	55	50.00	KOSPI			N	N	N	Y	50	N	14320	-340	5	-2.32	360351050	25191	33.94	14450	14520	14150	19050	10270	14660	14304.75	0.97	0	1562	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1910	2.96	0.72	12	0.19	4844.00	19812.00	19600	20220708	-26.94	12200	20230103	17.38	15350	-6.71	20230112	12200	17.38	20230103	19600	-26.94	20220708	12200	17.38	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
160	20230704	100731	55	50.00	KOSPI			N	N	N	Y	50	N	14310	-350	5	-2.39	218410750	15238	20.53	14450	14520	14210	19050	10270	14660	14333.30	0.97	0	-478	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1908	2.95	0.72	12	0.11	4844.00	19812.00	19600	20220708	-26.99	12200	20230103	17.30	15350	-6.78	20230112	12200	17.30	20230103	19600	-26.99	20220708	12200	17.30	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
161	20230704	090729	55	50.00	KOSPI			N	N	N	Y	50	N	14250	-410	5	-2.80	71683920	5000	6.74	14450	14460	14210	19050	10270	14660	14336.78	0.97	0	-780	14960	14810	14590	14440	14220	14845	14475	13	4390	100	10260	10	1	13335601	1900	2.94	0.72	12	0.04	4844.00	19812.00	19600	20220708	-27.30	12200	20230103	16.80	15350	-7.17	20230112	12200	16.80	20230103	19600	-27.30	20220708	12200	16.80	20230103	1.62	N	194370	100	13 억		130012	N	N	1	N	00	N
162	20230703	160722	55	50.00	KOSPI			N	N	N	Y	50	N	14660	0	3	0.00	1080752170	74175	59.37	14660	14740	14370	19050	10270	14660	14570.17	1.04	0	-7961	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1955	3.03	0.74	12	0.56	4844.00	19812.00	19600	20220708	-25.20	12200	20230103	20.16	15350	-4.50	20230112	12200	20.16	20230103	19600	-25.20	20220708	12200	20.16	20230103	1.58	N	194370	100	13 억		138892	N	N	1	N	00	N
163	20230703	150730	55	50.00	KOSPI			N	N	N	Y	50	N	14640	-20	5	-0.14	1037971120	71248	57.03	14660	14740	14370	19050	10270	14660	14568.42	1.04	0	-7355	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1952	3.02	0.74	12	0.53	4844.00	19812.00	19600	20220708	-25.31	12200	20230103	20.00	15350	-4.63	20230112	12200	20.00	20230103	19600	-25.31	20220708	12200	20.00	20230103	1.58	N	194370	100	13 억		138892	N	N	0	N	00	N
164	20230703	140729	55	50.00	KOSPI			N	N	N	Y	50	N	14650	-10	5	-0.07	928058200	63715	51.00	14660	14740	14370	19050	10270	14660	14565.77	1.04	0	-5195	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1954	3.02	0.74	12	0.48	4844.00	19812.00	19600	20220708	-25.26	12200	20230103	20.08	15350	-4.56	20230112	12200	20.08	20230103	19600	-25.26	20220708	12200	20.08	20230103	1.58	N	194370	100	13 억		138892	N	N	0	N	00	N
165	20230703	130723	55	50.00	KOSPI			N	N	N	Y	50	N	14680	20	2	0.14	765496240	52592	42.09	14660	14740	14370	19050	10270	14660	14555.37	1.04	0	-4191	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1958	3.03	0.74	12	0.39	4844.00	19812.00	19600	20220708	-25.10	12200	20230103	20.33	15350	-4.36	20230112	12200	20.33	20230103	19600	-25.10	20220708	12200	20.33	20230103	1.58	N	194370	100	13 억		138892	N	N	0	N	00	N
166	20230703	120732	55	50.00	KOSPI			N	N	N	Y	50	N	14660	0	3	0.00	677325770	46584	37.29	14660	14740	14370	19050	10270	14660	14539.88	1.04	0	-1593	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1955	3.03	0.74	12	0.35	4844.00	19812.00	19600	20220708	-25.20	12200	20230103	20.16	15350	-4.50	20230112	12200	20.16	20230103	19600	-25.20	20220708	12200	20.16	20230103	1.58	N	194370	100	13 억		138892	N	N	0	N	00	N
167	20230703	110726	55	50.00	KOSPI			N	N	N	Y	50	N	14560	-100	5	-0.68	566497080	39002	31.22	14660	14680	14370	19050	10270	14660	14524.82	1.04	0	-734	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1942	3.01	0.73	12	0.29	4844.00	19812.00	19600	20220708	-25.71	12200	20230103	19.34	15350	-5.15	20230112	12200	19.34	20230103	19600	-25.71	20220708	12200	19.34	20230103	1.58	N	194370	100	13 억		138892	N	N	0	N	00	N
168	20230703	100715	55	50.00	KOSPI			N	N	N	Y	50	N	14500	-160	5	-1.09	340505980	23459	18.78	14660	14680	14370	19050	10270	14660	14514.94	1.04	0	-4208	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1934	2.99	0.73	12	0.18	4844.00	19812.00	19600	20220708	-26.02	12200	20230103	18.85	15350	-5.54	20230112	12200	18.85	20230103	19600	-26.02	20220708	12200	18.85	20230103	1.58	N	194370	100	13 억		138892	N	N	0	N	00	N
169	20230703	090722	55	50.00	KOSPI			N	N	N	Y	50	N	14640	-20	5	-0.14	35639120	2436	1.95	14660	14660	14590	19050	10270	14660	14630.18	1.04	0	-657	15566	15112	14436	13982	13306	15340	14210	13	4390	100	10260	10	1	13335601	1952	3.02	0.74	12	0.02	4844.00	19812.00	19600	20220708	-25.31	12200	20230103	20.00	15350	-4.63	20230112	12200	20.00	20230103	19600	-25.31	20220708	12200	20.00	20230103	1.58	N	194370	100	13 억		138892	N	N	0	N	00	N