KissMeData/134790/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160829	55	50.00	KOSPI		N	N	N	Y	50	N	34300	650	2	1.93	178153550	5233	119.64	33650	34350	33650	43700	23600	33650	34044.25	1.11	0	-604	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	686	26.97	1.02	12	0.26	1272.00	33581.00	77500	20220822	-55.74	32250	20230726	6.36	52300	-34.42	20230209	32250	6.36	20230726	77500	-55.74	20220822	32250	6.36	20230726	1.41	N	134790	500	10 억	22121	N	N	1	N	N
3	20230731	150829	55	50.00	KOSPI		N	N	N	Y	50	N	34050	400	2	1.19	177913450	5226	119.48	33650	34350	33650	43700	23600	33650	34043.91	1.11	0	-604	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	681	26.77	1.01	12	0.26	1272.00	33581.00	77500	20220822	-56.06	32250	20230726	5.58	52300	-34.89	20230209	32250	5.58	20230726	77500	-56.06	20220822	32250	5.58	20230726	1.41	N	134790	500	10 억	22121	N	N	0	N	N
4	20230731	140832	55	50.00	KOSPI		N	N	N	Y	50	N	34050	400	2	1.19	148817500	4374	100.00	33650	34150	33650	43700	23600	33650	34023.21	1.11	0	-471	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	681	26.77	1.01	12	0.22	1272.00	33581.00	77500	20220822	-56.06	32250	20230726	5.58	52300	-34.89	20230209	32250	5.58	20230726	77500	-56.06	20220822	32250	5.58	20230726	1.41	N	134790	500	10 억	22121	N	N	0	N	N
5	20230731	130832	55	50.00	KOSPI		N	N	N	Y	50	N	33950	300	2	0.89	138435800	4069	93.03	33650	34150	33650	43700	23600	33650	34022.07	1.11	0	-396	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	679	26.69	1.01	12	0.20	1272.00	33581.00	77500	20220822	-56.19	32250	20230726	5.27	52300	-35.09	20230209	32250	5.27	20230726	77500	-56.19	20220822	32250	5.27	20230726	1.41	N	134790	500	10 억	22121	N	N	0	N	N
6	20230731	120840	55	50.00	KOSPI		N	N	N	Y	50	N	33900	250	2	0.74	132870250	3905	89.28	33650	34150	33650	43700	23600	33650	34025.67	1.11	0	-396	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	678	26.65	1.01	12	0.20	1272.00	33581.00	77500	20220822	-56.26	32250	20230726	5.12	52300	-35.18	20230209	32250	5.12	20230726	77500	-56.26	20220822	32250	5.12	20230726	1.41	N	134790	500	10 억	22121	N	N	0	N	N
7	20230731	110842	55	50.00	KOSPI		N	N	N	Y	50	N	34100	450	2	1.34	126534350	3719	85.03	33650	34150	33650	43700	23600	33650	34023.76	1.11	0	-374	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	682	26.81	1.02	12	0.19	1272.00	33581.00	77500	20220822	-56.00	32250	20230726	5.74	52300	-34.80	20230209	32250	5.74	20230726	77500	-56.00	20220822	32250	5.74	20230726	1.41	N	134790	500	10 억	22121	N	N	0	N	N
8	20230731	100839	55	50.00	KOSPI		N	N	N	Y	50	N	34050	400	2	1.19	113769850	3343	76.43	33650	34100	33650	43700	23600	33650	34032.26	1.11	0	-334	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	681	26.77	1.01	12	0.17	1272.00	33581.00	77500	20220822	-56.06	32250	20230726	5.58	52300	-34.89	20230209	32250	5.58	20230726	77500	-56.06	20220822	32250	5.58	20230726	1.41	N	134790	500	10 억	22121	N	N	0	N	N
9	20230731	090830	55	50.00	KOSPI		N	N	N	Y	50	N	33650	0	3	0.00	1716150	51	1.17	33650	33650	33650	43700	23600	33650	33650.00	1.11	0	-5	35116	34382	33716	32982	32316	34750	33350	10	10050	500	20860	50	1	2000000	673	26.45	1.00	12	0.00	1272.00	33581.00	77500	20220822	-56.58	32250	20230726	4.34	52300	-35.66	20230209	32250	4.34	20230726	77500	-56.58	20220822	32250	4.34	20230726	1.41	N	134790	500	10 억	22121	N	N	0	N	N
10	20230728	160831	55	50.00	KOSPI		N	N	N	Y	50	N	33650	400	2	1.20	145451400	4301	77.68	33350	34450	33050	43200	23300	33250	33818.04	1.12	0	-346	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	673	26.45	1.00	12	0.22	1272.00	33581.00	77500	20220822	-56.58	32250	20230726	4.34	52300	-35.66	20230209	32250	4.34	20230726	77500	-56.58	20220822	32250	4.34	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
11	20230728	150831	55	50.00	KOSPI		N	N	N	Y	50	N	34050	800	2	2.41	144946650	4286	77.41	33350	34450	33050	43200	23300	33250	33818.63	1.12	0	-344	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	681	26.77	1.01	12	0.21	1272.00	33581.00	77500	20220822	-56.06	32250	20230726	5.58	52300	-34.89	20230209	32250	5.58	20230726	77500	-56.06	20220822	32250	5.58	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
12	20230728	140828	55	50.00	KOSPI		N	N	N	Y	50	N	33950	700	2	2.11	111274300	3289	59.40	33350	34450	33050	43200	23300	33250	33832.26	1.12	0	-211	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	679	26.69	1.01	12	0.16	1272.00	33581.00	77500	20220822	-56.19	32250	20230726	5.27	52300	-35.09	20230209	32250	5.27	20230726	77500	-56.19	20220822	32250	5.27	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
13	20230728	130832	55	50.00	KOSPI		N	N	N	Y	50	N	34000	750	2	2.26	104701700	3095	55.90	33350	34450	33050	43200	23300	33250	33829.31	1.12	0	-221	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	680	26.73	1.01	12	0.15	1272.00	33581.00	77500	20220822	-56.13	32250	20230726	5.43	52300	-34.99	20230209	32250	5.43	20230726	77500	-56.13	20220822	32250	5.43	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
14	20230728	120829	55	50.00	KOSPI		N	N	N	Y	50	N	34050	800	2	2.41	94823150	2804	50.64	33350	34450	33050	43200	23300	33250	33817.10	1.12	0	-179	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	681	26.77	1.01	12	0.14	1272.00	33581.00	77500	20220822	-56.06	32250	20230726	5.58	52300	-34.89	20230209	32250	5.58	20230726	77500	-56.06	20220822	32250	5.58	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
15	20230728	110836	55	50.00	KOSPI		N	N	N	Y	50	N	34300	1050	2	3.16	80256750	2376	42.91	33350	34450	33050	43200	23300	33250	33778.09	1.12	0	-254	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	686	26.97	1.02	12	0.12	1272.00	33581.00	77500	20220822	-55.74	32250	20230726	6.36	52300	-34.42	20230209	32250	6.36	20230726	77500	-55.74	20220822	32250	6.36	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
16	20230728	100825	55	50.00	KOSPI		N	N	N	Y	50	N	34200	950	2	2.86	73543350	2180	39.37	33350	34450	33050	43200	23300	33250	33735.48	1.12	0	-170	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	684	26.89	1.02	12	0.11	1272.00	33581.00	77500	20220822	-55.87	32250	20230726	6.05	52300	-34.61	20230209	32250	6.05	20230726	77500	-55.87	20220822	32250	6.05	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
17	20230728	090834	55	50.00	KOSPI		N	N	N	Y	50	N	33100	-150	5	-0.45	1833650	55	0.99	33350	33350	33100	43200	23300	33250	33339.09	1.12	0	0	33850	33550	33000	32700	32150	33700	32850	10	9950	500	20610	50	1	2000000	662	26.02	0.99	12	0.00	1272.00	33581.00	77500	20220822	-57.29	32250	20230726	2.64	52300	-36.71	20230209	32250	2.64	20230726	77500	-57.29	20220822	32250	2.64	20230726	1.15	N	134790	500	10 억	22452	N	N	0	N	N
18	20230727	160828	55	50.00	KOSPI		N	N	N	Y	50	N	33250	450	2	1.37	181946400	5537	37.57	32450	33300	32450	42600	23000	32800	32860.10	1.19	-6530	-1268	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	665	26.14	0.99	12	0.28	1272.00	33581.00	77500	20220822	-57.10	32250	20230726	3.10	52300	-36.42	20230209	32250	3.10	20230726	77500	-57.10	20220822	32250	3.10	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
19	20230727	150828	55	50.00	KOSPI		N	N	N	Y	50	N	33100	300	2	0.91	172537200	5254	35.65	32450	33300	32450	42600	23000	32800	32839.21	1.19	-6530	-1220	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	662	26.02	0.99	12	0.26	1272.00	33581.00	77500	20220822	-57.29	32250	20230726	2.64	52300	-36.71	20230209	32250	2.64	20230726	77500	-57.29	20220822	32250	2.64	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
20	20230727	140823	55	50.00	KOSPI		N	N	N	Y	50	N	32950	150	2	0.46	140713500	4294	29.14	32450	33150	32450	42600	23000	32800	32769.80	1.19	-6530	-977	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	659	25.90	0.98	12	0.21	1272.00	33581.00	77500	20220822	-57.48	32250	20230726	2.17	52300	-37.00	20230209	32250	2.17	20230726	77500	-57.48	20220822	32250	2.17	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
21	20230727	130824	55	50.00	KOSPI		N	N	N	Y	50	N	33050	250	2	0.76	126062100	3849	26.12	32450	33150	32450	42600	23000	32800	32751.91	1.19	-6530	-769	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	661	25.98	0.98	12	0.19	1272.00	33581.00	77500	20220822	-57.35	32250	20230726	2.48	52300	-36.81	20230209	32250	2.48	20230726	77500	-57.35	20220822	32250	2.48	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
22	20230727	120825	55	50.00	KOSPI		N	N	N	Y	50	N	32750	-50	5	-0.15	96311050	2943	19.97	32450	33150	32450	42600	23000	32800	32725.47	1.19	-6530	-261	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	655	25.75	0.98	12	0.15	1272.00	33581.00	77500	20220822	-57.74	32250	20230726	1.55	52300	-37.38	20230209	32250	1.55	20230726	77500	-57.74	20220822	32250	1.55	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
23	20230727	110827	55	50.00	KOSPI		N	N	N	Y	50	N	32650	-150	5	-0.46	85066250	2599	17.64	32450	33150	32450	42600	23000	32800	32730.38	1.19	-6530	-193	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	653	25.67	0.97	12	0.13	1272.00	33581.00	77500	20220822	-57.87	32250	20230726	1.24	52300	-37.57	20230209	32250	1.24	20230726	77500	-57.87	20220822	32250	1.24	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
24	20230727	100824	55	50.00	KOSPI		N	N	N	Y	50	N	32650	-150	5	-0.46	36848850	1121	7.61	32450	33150	32450	42600	23000	32800	32871.41	1.19	-6530	-284	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	653	25.67	0.97	12	0.06	1272.00	33581.00	77500	20220822	-57.87	32250	20230726	1.24	52300	-37.57	20230209	32250	1.24	20230726	77500	-57.87	20220822	32250	1.24	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
25	20230727	090822	55	50.00	KOSPI		N	N	N	Y	50	N	33050	250	2	0.76	3261250	100	0.68	32450	33050	32450	42600	23000	32800	32612.50	1.19	-6530	44	34900	33850	33050	32000	31200	33450	31600	10	9800	500	20330	50	1	2000000	661	25.98	0.98	12	0.00	1272.00	33581.00	77500	20220822	-57.35	32250	20230726	2.48	52300	-36.81	20230209	32250	2.48	20230726	77500	-57.35	20220822	32250	2.48	20230726	1.21	N	134790	500	10 억	23772	N	N	0	N	N
26	20230726	160821	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	32800	-1400	5	-4.09	484091400	14637	93.16	33850	34100	32250	44450	23950	34200	33069.27	1.52	0	-5605	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	656	25.79	0.98	12	0.73	1272.00	33581.00	77500	20220822	-57.68	32250	20230726	1.71	52300	-37.28	20230209	32250	1.71	20230726	77500	-57.68	20220822	32250	1.71	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
27	20230726	150827	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	33050	-1150	5	-3.36	464655200	14046	89.40	33850	34100	32250	44450	23950	34200	33076.96	1.52	0	-5652	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	661	25.98	0.98	12	0.70	1272.00	33581.00	77500	20220822	-57.35	32250	20230726	2.48	52300	-36.81	20230209	32250	2.48	20230726	77500	-57.35	20220822	32250	2.48	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
28	20230726	140820	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	33100	-1100	5	-3.22	438516300	13261	84.41	33850	34100	32250	44450	23950	34200	33063.83	1.52	0	-5413	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	662	26.02	0.99	12	0.66	1272.00	33581.00	77500	20220822	-57.29	32250	20230726	2.64	52300	-36.71	20230209	32250	2.64	20230726	77500	-57.29	20220822	32250	2.64	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
29	20230726	130818	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	33350	-850	5	-2.49	389623000	11793	75.06	33850	34100	32250	44450	23950	34200	33033.55	1.52	0	-5247	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	667	26.22	0.99	12	0.59	1272.00	33581.00	77500	20220822	-56.97	32250	20230726	3.41	52300	-36.23	20230209	32250	3.41	20230726	77500	-56.97	20220822	32250	3.41	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
30	20230726	120821	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	33000	-1200	5	-3.51	362656050	10978	69.87	33850	34100	32250	44450	23950	34200	33029.47	1.52	0	-4876	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	660	25.94	0.98	12	0.55	1272.00	33581.00	77500	20220822	-57.42	32250	20230726	2.33	52300	-36.90	20230209	32250	2.33	20230726	77500	-57.42	20220822	32250	2.33	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
31	20230726	110816	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	32800	-1400	5	-4.09	334855200	10133	64.50	33850	34100	32250	44450	23950	34200	33040.29	1.52	0	-4549	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	656	25.79	0.98	12	0.51	1272.00	33581.00	77500	20220822	-57.68	32250	20230726	1.71	52300	-37.28	20230209	32250	1.71	20230726	77500	-57.68	20220822	32250	1.71	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
32	20230726	100823	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	32850	-1350	5	-3.95	211030800	6328	40.28	33850	34100	32800	44450	23950	34200	33341.96	1.52	0	-3495	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	657	25.83	0.98	12	0.32	1272.00	33581.00	77500	20220822	-57.61	32800	20230726	0.15	52300	-37.19	20230209	32800	0.15	20230726	77500	-57.61	20220822	32800	0.15	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
33	20230726	090817	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	33400	-800	5	-2.34	87658800	2619	16.67	33850	34100	33100	44450	23950	34200	33456.13	1.52	0	-1711	37000	35600	34700	33300	32400	35150	32850	10	10250	500	21200	50	1	2000000	668	26.26	0.99	12	0.13	1272.00	33581.00	77500	20220822	-56.90	33100	20230726	0.91	52300	-36.14	20230209	33100	0.91	20230726	77500	-56.90	20220822	33100	0.91	20230726	1.22	N	134790	500	10 억	30302	N	N	0	N	N
34	20230725	160815	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	34200	-2000	5	-5.52	547580500	15663	184.18	36050	36100	33800	47050	25350	36200	34960.66	1.75	0	-4796	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	684	26.89	1.02	12	0.78	1272.00	33581.00	77500	20220822	-55.87	33800	20230725	1.18	52300	-34.61	20230209	33800	1.18	20230725	77500	-55.87	20220822	33800	1.18	20230725	2.05	N	134790	500	10 억	35086	N	N	0	N	N
35	20230725	150806	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	34300	-1900	5	-5.25	487659350	13901	163.46	36050	36100	34200	47050	25350	36200	35080.88	1.75	0	-4787	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	686	26.97	1.02	12	0.70	1272.00	33581.00	77500	20220822	-55.74	34200	20230725	0.29	52300	-34.42	20230209	34200	0.29	20230725	77500	-55.74	20220822	34200	0.29	20230725	2.05	N	134790	500	10 억	35086	N	N	0	N	N
36	20230725	140806	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	35100	-1100	5	-3.04	303235100	8586	100.96	36050	36100	34950	47050	25350	36200	35317.39	1.75	0	-1969	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	702	27.59	1.05	12	0.43	1272.00	33581.00	77500	20220822	-54.71	34950	20230725	0.43	52300	-32.89	20230209	34950	0.43	20230725	77500	-54.71	20220822	34950	0.43	20230725	2.05	N	134790	500	10 억	35086	N	N	0	N	N
37	20230725	130815	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	35200	-1000	5	-2.76	268511100	7597	89.33	36050	36100	34950	47050	25350	36200	35344.36	1.75	0	-1563	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	704	27.67	1.05	12	0.38	1272.00	33581.00	77500	20220822	-54.58	34950	20230725	0.72	52300	-32.70	20230209	34950	0.72	20230725	77500	-54.58	20220822	34950	0.72	20230725	2.05	N	134790	500	10 억	35086	N	N	0	N	N
38	20230725	120813	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	35450	-750	5	-2.07	253933700	7182	84.45	36050	36100	34950	47050	25350	36200	35356.96	1.75	0	-1480	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	709	27.87	1.06	12	0.36	1272.00	33581.00	77500	20220822	-54.26	34950	20230725	1.43	52300	-32.22	20230209	34950	1.43	20230725	77500	-54.26	20220822	34950	1.43	20230725	2.05	N	134790	500	10 억	35086	N	N	0	N	N
39	20230725	110812	55	50.00	KOSPI		N	N	N	Y	50	N	35350	-850	5	-2.35	162348000	4577	53.82	36050	36100	35100	47050	25350	36200	35470.40	1.75	0	-968	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	707	27.79	1.05	12	0.23	1272.00	33581.00	77500	20220822	-54.39	35050	20230707	0.86	52300	-32.41	20230209	35050	0.86	20230707	77500	-54.39	20220822	35050	0.86	20230707	2.05	N	134790	500	10 억	35086	N	N	0	N	N
40	20230725	100810	55	50.00	KOSPI		N	N	N	Y	50	N	35600	-600	5	-1.66	73265200	2051	24.12	36050	36100	35600	47050	25350	36200	35721.70	1.75	0	-208	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	712	27.99	1.06	12	0.10	1272.00	33581.00	77500	20220822	-54.06	35050	20230707	1.57	52300	-31.93	20230209	35050	1.57	20230707	77500	-54.06	20220822	35050	1.57	20230707	2.05	N	134790	500	10 억	35086	N	N	0	N	N
41	20230725	090811	55	50.00	KOSPI		N	N	N	Y	50	N	35900	-300	5	-0.83	10498200	292	3.43	36050	36100	35750	47050	25350	36200	35952.74	1.75	0	-31	38066	37132	36416	35482	34766	36775	35125	10	10850	500	22440	50	1	2000000	718	28.22	1.07	12	0.01	1272.00	33581.00	77500	20220822	-53.68	35050	20230707	2.43	52300	-31.36	20230209	35050	2.43	20230707	77500	-53.68	20220822	35050	2.43	20230707	2.05	N	134790	500	10 억	35086	N	N	0	N	N
42	20230724	160813	55	50.00	KOSPI		N	N	N	Y	50	N	36200	-800	5	-2.16	304494850	8430	15.44	37300	37350	35700	48100	25900	37000	36120.37	1.86	0	-1824	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	724	28.46	1.08	12	0.42	1272.00	33581.00	77500	20220822	-53.29	35050	20230707	3.28	52300	-30.78	20230209	35050	3.28	20230707	77500	-53.29	20220822	35050	3.28	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
43	20230724	150809	55	50.00	KOSPI		N	N	N	Y	50	N	36050	-950	5	-2.57	297103350	8225	15.06	37300	37350	35700	48100	25900	37000	36121.99	1.86	0	-1734	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	721	28.34	1.07	12	0.41	1272.00	33581.00	77500	20220822	-53.48	35050	20230707	2.85	52300	-31.07	20230209	35050	2.85	20230707	77500	-53.48	20220822	35050	2.85	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
44	20230724	140807	55	50.00	KOSPI		N	N	N	Y	50	N	35800	-1200	5	-3.24	271628300	7514	13.76	37300	37350	35700	48100	25900	37000	36149.63	1.86	0	-1594	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	716	28.14	1.07	12	0.38	1272.00	33581.00	77500	20220822	-53.81	35050	20230707	2.14	52300	-31.55	20230209	35050	2.14	20230707	77500	-53.81	20220822	35050	2.14	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
45	20230724	130808	55	50.00	KOSPI		N	N	N	Y	50	N	35950	-1050	5	-2.84	253041050	6996	12.81	37300	37350	35700	48100	25900	37000	36169.39	1.86	0	-1594	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	719	28.26	1.07	12	0.35	1272.00	33581.00	77500	20220822	-53.61	35050	20230707	2.57	52300	-31.26	20230209	35050	2.57	20230707	77500	-53.61	20220822	35050	2.57	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
46	20230724	120809	55	50.00	KOSPI		N	N	N	Y	50	N	35900	-1100	5	-2.97	244543600	6760	12.38	37300	37350	35700	48100	25900	37000	36175.09	1.86	0	-1592	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	718	28.22	1.07	12	0.34	1272.00	33581.00	77500	20220822	-53.68	35050	20230707	2.43	52300	-31.36	20230209	35050	2.43	20230707	77500	-53.68	20220822	35050	2.43	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
47	20230724	110812	55	50.00	KOSPI		N	N	N	Y	50	N	35950	-1050	5	-2.84	229052700	6330	11.59	37300	37350	35700	48100	25900	37000	36185.26	1.86	0	-1381	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	719	28.26	1.07	12	0.32	1272.00	33581.00	77500	20220822	-53.61	35050	20230707	2.57	52300	-31.26	20230209	35050	2.57	20230707	77500	-53.61	20220822	35050	2.57	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
48	20230724	100804	55	50.00	KOSPI		N	N	N	Y	50	N	35800	-1200	5	-3.24	183365800	5055	9.26	37300	37350	35700	48100	25900	37000	36274.14	1.86	0	-1025	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	716	28.14	1.07	12	0.25	1272.00	33581.00	77500	20220822	-53.81	35050	20230707	2.14	52300	-31.55	20230209	35050	2.14	20230707	77500	-53.81	20220822	35050	2.14	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
49	20230724	090809	55	50.00	KOSPI		N	N	N	Y	50	N	36950	-50	5	-0.14	34787350	940	1.72	37300	37350	36800	48100	25900	37000	37007.82	1.86	0	-373	40100	38550	37650	36100	35200	38100	35650	10	11100	500	22940	50	1	2000000	739	29.05	1.10	12	0.05	1272.00	33581.00	77500	20220822	-52.32	35050	20230707	5.42	52300	-29.35	20230209	35050	5.42	20230707	77500	-52.32	20220822	35050	5.42	20230707	1.90	N	134790	500	10 억	37167	N	N	0	N	N
50	20230721	160800	55	50.00	KOSPI		N	N	N	Y	50	N	37000	-550	5	-1.46	2084440150	54595	150.56	37550	39200	36750	48800	26300	37550	38180.06	1.17	0	12005	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	740	29.09	1.10	12	2.73	1272.00	33581.00	77500	20220822	-52.26	35050	20230707	5.56	52300	-29.25	20230209	35050	5.56	20230707	77500	-52.26	20220822	35050	5.56	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
51	20230721	150804	55	50.00	KOSPI		N	N	N	Y	50	N	37000	-550	5	-1.46	2053185400	53753	148.24	37550	39200	36750	48800	26300	37550	38196.67	1.17	0	12303	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	740	29.09	1.10	12	2.69	1272.00	33581.00	77500	20220822	-52.26	35050	20230707	5.56	52300	-29.25	20230209	35050	5.56	20230707	77500	-52.26	20220822	35050	5.56	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
52	20230721	140801	55	50.00	KOSPI		N	N	N	Y	50	N	37650	100	2	0.27	1797240600	46851	129.20	37550	39200	37050	48800	26300	37550	38360.77	1.17	0	10654	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	753	29.60	1.12	12	2.34	1272.00	33581.00	77500	20220822	-51.42	35050	20230707	7.42	52300	-28.01	20230209	35050	7.42	20230707	77500	-51.42	20220822	35050	7.42	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
53	20230721	130803	55	50.00	KOSPI		N	N	N	Y	50	N	38400	850	2	2.26	1554713200	40438	111.52	37550	39200	37050	48800	26300	37550	38446.84	1.17	0	9464	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	768	30.19	1.14	12	2.02	1272.00	33581.00	77500	20220822	-50.45	35050	20230707	9.56	52300	-26.58	20230209	35050	9.56	20230707	77500	-50.45	20220822	35050	9.56	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
54	20230721	120812	55	50.00	KOSPI		N	N	N	Y	50	N	38800	1250	2	3.33	1142568650	29756	82.06	37550	39200	37050	48800	26300	37550	38397.92	1.17	0	6109	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	776	30.50	1.16	12	1.49	1272.00	33581.00	77500	20220822	-49.94	35050	20230707	10.70	52300	-25.81	20230209	35050	10.70	20230707	77500	-49.94	20220822	35050	10.70	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
55	20230721	110808	55	50.00	KOSPI		N	N	N	Y	50	N	38950	1400	2	3.73	837161700	21903	60.40	37550	39000	37050	48800	26300	37550	38221.33	1.17	0	3785	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	779	30.62	1.16	12	1.10	1272.00	33581.00	77500	20220822	-49.74	35050	20230707	11.13	52300	-25.53	20230209	35050	11.13	20230707	77500	-49.74	20220822	35050	11.13	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
56	20230721	100808	55	50.00	KOSPI		N	N	N	Y	50	N	37750	200	2	0.53	204344000	5474	15.10	37550	38050	37050	48800	26300	37550	37329.92	1.17	0	-1100	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	755	29.68	1.12	12	0.27	1272.00	33581.00	77500	20220822	-51.29	35050	20230707	7.70	52300	-27.82	20230209	35050	7.70	20230707	77500	-51.29	20220822	35050	7.70	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
57	20230721	090806	55	50.00	KOSPI		N	N	N	Y	50	N	37150	-400	5	-1.07	64929450	1748	4.82	37550	37550	37050	48800	26300	37550	37144.99	1.17	0	-911	40550	39050	37900	36400	35250	38475	35825	10	11250	500	23280	50	1	2000000	743	29.21	1.11	12	0.09	1272.00	33581.00	77500	20220822	-52.06	35050	20230707	5.99	52300	-28.97	20230209	35050	5.99	20230707	77500	-52.06	20220822	35050	5.99	20230707	1.95	N	134790	500	10 억	23327	N	N	1	N	N
58	20230720	160759	55	50.00	KOSPI		N	N	N	Y	50	N	37550	-350	5	-0.92	1386381100	36261	153.84	37750	39400	36750	49250	26550	37900	38233.39	1.14	0	-161	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	751	29.52	1.12	12	1.81	1272.00	33581.00	77500	20220822	-51.55	35050	20230707	7.13	52300	-28.20	20230209	35050	7.13	20230707	77500	-51.55	20220822	35050	7.13	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
59	20230720	150800	55	50.00	KOSPI		N	N	N	Y	50	N	37400	-500	5	-1.32	1381581900	36133	153.30	37750	39400	36750	49250	26550	37900	38236.01	1.14	0	-62	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	748	29.40	1.11	12	1.81	1272.00	33581.00	77500	20220822	-51.74	35050	20230707	6.70	52300	-28.49	20230209	35050	6.70	20230707	77500	-51.74	20220822	35050	6.70	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
60	20230720	140758	55	50.00	KOSPI		N	N	N	Y	50	N	37400	-500	5	-1.32	1334354150	34867	147.93	37750	39400	36750	49250	26550	37900	38269.83	1.14	0	314	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	748	29.40	1.11	12	1.74	1272.00	33581.00	77500	20220822	-51.74	35050	20230707	6.70	52300	-28.49	20230209	35050	6.70	20230707	77500	-51.74	20220822	35050	6.70	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
61	20230720	130758	55	50.00	KOSPI		N	N	N	Y	50	N	37350	-550	5	-1.45	1256443650	32780	139.08	37750	39400	36750	49250	26550	37900	38329.58	1.14	0	482	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	747	29.36	1.11	12	1.64	1272.00	33581.00	77500	20220822	-51.81	35050	20230707	6.56	52300	-28.59	20230209	35050	6.56	20230707	77500	-51.81	20220822	35050	6.56	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
62	20230720	120804	55	50.00	KOSPI		N	N	N	Y	50	N	38500	600	2	1.58	800174300	20682	87.75	37750	39400	37500	49250	26550	37900	38689.41	1.14	0	509	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	770	30.27	1.15	12	1.03	1272.00	33581.00	77500	20220822	-50.32	35050	20230707	9.84	52300	-26.39	20230209	35050	9.84	20230707	77500	-50.32	20220822	35050	9.84	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
63	20230720	110802	55	50.00	KOSPI		N	N	N	Y	50	N	39200	1300	2	3.43	391154200	10168	43.14	37750	39200	37500	49250	26550	37900	38469.14	1.14	0	-288	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	784	30.82	1.17	12	0.51	1272.00	33581.00	77500	20220822	-49.42	35050	20230707	11.84	52300	-25.05	20230209	35050	11.84	20230707	77500	-49.42	20220822	35050	11.84	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
64	20230720	100754	55	50.00	KOSPI		N	N	N	Y	50	N	37650	-250	5	-0.66	58215350	1545	6.55	37750	37850	37500	49250	26550	37900	37679.84	1.14	0	-290	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	753	29.60	1.12	12	0.08	1272.00	33581.00	77500	20220822	-51.42	35050	20230707	7.42	52300	-28.01	20230209	35050	7.42	20230707	77500	-51.42	20220822	35050	7.42	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
65	20230720	090755	55	50.00	KOSPI		N	N	N	Y	50	N	37750	-150	5	-0.40	5761700	153	0.65	37750	37800	37550	49250	26550	37900	37658.17	1.14	0	-26	39733	38816	37583	36666	35433	39275	37125	10	11350	500	23490	50	1	2000000	755	29.68	1.12	12	0.01	1272.00	33581.00	77500	20220822	-51.29	35050	20230707	7.70	52300	-27.82	20230209	35050	7.70	20230707	77500	-51.29	20220822	35050	7.70	20230707	1.81	N	134790	500	10 억	22819	N	N	1	N	N
66	20230719	160809	55	50.00	KOSPI		N	N	N	Y	50	N	37900	1350	2	3.69	884839750	23485	383.62	36550	38500	36350	47500	25600	36550	37676.80	0.90	0	2467	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	758	29.80	1.13	12	1.17	1272.00	33581.00	77500	20220822	-51.10	35050	20230707	8.13	52300	-27.53	20230209	35050	8.13	20230707	77500	-51.10	20220822	35050	8.13	20230707	1.64	N	134790	500	10 억	18090	N	N	1	N	N
67	20230719	150810	55	50.00	KOSPI		N	N	N	Y	50	N	37500	950	2	2.60	797178850	21166	345.74	36550	38500	36350	47500	25600	36550	37663.18	0.90	0	2697	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	750	29.48	1.12	12	1.06	1272.00	33581.00	77500	20220822	-51.61	35050	20230707	6.99	52300	-28.30	20230209	35050	6.99	20230707	77500	-51.61	20220822	35050	6.99	20230707	1.64	N	134790	500	10 억	18090	N	N	2	N	N
68	20230719	140811	55	50.00	KOSPI		N	N	N	Y	50	N	36800	250	2	0.68	134172500	3665	59.87	36550	36850	36350	47500	25600	36550	36609.14	0.90	0	-964	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	736	28.93	1.10	12	0.18	1272.00	33581.00	77500	20220822	-52.52	35050	20230707	4.99	52300	-29.64	20230209	35050	4.99	20230707	77500	-52.52	20220822	35050	4.99	20230707	1.64	N	134790	500	10 억	18090	N	N	2	N	N
69	20230719	130802	55	50.00	KOSPI		N	N	N	Y	50	N	36750	200	2	0.55	125891750	3440	56.19	36550	36750	36350	47500	25600	36550	36596.44	0.90	0	-938	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	735	28.89	1.09	12	0.17	1272.00	33581.00	77500	20220822	-52.58	35050	20230707	4.85	52300	-29.73	20230209	35050	4.85	20230707	77500	-52.58	20220822	35050	4.85	20230707	1.64	N	134790	500	10 억	18090	N	N	2	N	N
70	20230719	120812	55	50.00	KOSPI		N	N	N	Y	50	N	36600	50	2	0.14	91041900	2490	40.67	36550	36750	36350	47500	25600	36550	36563.01	0.90	0	-772	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	732	28.77	1.09	12	0.12	1272.00	33581.00	77500	20220822	-52.77	35050	20230707	4.42	52300	-30.02	20230209	35050	4.42	20230707	77500	-52.77	20220822	35050	4.42	20230707	1.64	N	134790	500	10 억	18090	N	N	2	N	N
71	20230719	110811	55	50.00	KOSPI		N	N	N	Y	50	N	36550	0	3	0.00	76740700	2099	34.29	36550	36750	36350	47500	25600	36550	36560.60	0.90	0	-771	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	731	28.73	1.09	12	0.10	1272.00	33581.00	77500	20220822	-52.84	35050	20230707	4.28	52300	-30.11	20230209	35050	4.28	20230707	77500	-52.84	20220822	35050	4.28	20230707	1.64	N	134790	500	10 억	18090	N	N	2	N	N
72	20230719	100805	55	50.00	KOSPI		N	N	N	Y	50	N	36600	50	2	0.14	64428800	1763	28.80	36550	36750	36350	47500	25600	36550	36544.98	0.90	0	-558	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	732	28.77	1.09	12	0.09	1272.00	33581.00	77500	20220822	-52.77	35050	20230707	4.42	52300	-30.02	20230209	35050	4.42	20230707	77500	-52.77	20220822	35050	4.42	20230707	1.64	N	134790	500	10 억	18090	N	N	2	N	N
73	20230719	090805	55	50.00	KOSPI		N	N	N	Y	50	N	36550	0	3	0.00	365500	10	0.16	36550	36550	36550	47500	25600	36550	36550.00	0.90	0	0	37383	36966	36683	36266	35983	36825	36125	10	10950	500	22660	50	1	2000000	731	28.73	1.09	12	0.00	1272.00	33581.00	77500	20220822	-52.84	35050	20230707	4.28	52300	-30.11	20230209	35050	4.28	20230707	77500	-52.84	20220822	35050	4.28	20230707	1.64	N	134790	500	10 억	18090	N	N	2	N	N
74	20230718	160804	55	50.00	KOSPI		N	N	N	Y	50	N	36550	-350	5	-0.95	225207550	6122	63.61	36900	37100	36400	47950	25850	36900	36786.60	0.95	0	-1169	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	731	28.73	1.09	12	0.31	1272.00	33581.00	77500	20220822	-52.84	35050	20230707	4.28	52300	-30.11	20230209	35050	4.28	20230707	77500	-52.84	20220822	35050	4.28	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
75	20230718	150802	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-50	5	-0.14	166210500	4508	46.84	36900	37100	36650	47950	25850	36900	36870.12	0.95	0	-1031	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	737	28.97	1.10	12	0.23	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
76	20230718	140758	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-50	5	-0.14	131247750	3556	36.95	36900	37100	36700	47950	25850	36900	36908.82	0.95	0	-894	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	737	28.97	1.10	12	0.18	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
77	20230718	130800	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-50	5	-0.14	116105550	3145	32.68	36900	37100	36700	47950	25850	36900	36917.50	0.95	0	-645	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	737	28.97	1.10	12	0.16	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
78	20230718	120807	55	50.00	KOSPI		N	N	N	Y	50	N	36950	50	2	0.14	104283450	2824	29.34	36900	37100	36700	47950	25850	36900	36927.57	0.95	0	-465	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	739	29.05	1.10	12	0.14	1272.00	33581.00	77500	20220822	-52.32	35050	20230707	5.42	52300	-29.35	20230209	35050	5.42	20230707	77500	-52.32	20220822	35050	5.42	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
79	20230718	110807	55	50.00	KOSPI		N	N	N	Y	50	N	36750	-150	5	-0.41	88098100	2386	24.79	36900	37100	36700	47950	25850	36900	36922.93	0.95	0	-241	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	735	28.89	1.09	12	0.12	1272.00	33581.00	77500	20220822	-52.58	35050	20230707	4.85	52300	-29.73	20230209	35050	4.85	20230707	77500	-52.58	20220822	35050	4.85	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
80	20230718	100759	55	50.00	KOSPI		N	N	N	Y	50	N	36800	-100	5	-0.27	66744950	1807	18.77	36900	37100	36700	47950	25850	36900	36936.88	0.95	0	-139	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	736	28.93	1.10	12	0.09	1272.00	33581.00	77500	20220822	-52.52	35050	20230707	4.99	52300	-29.64	20230209	35050	4.99	20230707	77500	-52.52	20220822	35050	4.99	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
81	20230718	090758	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-50	5	-0.14	4690050	127	1.32	36900	37000	36850	47950	25850	36900	36929.53	0.95	0	-1	37666	37282	36866	36482	36066	37475	36675	10	11050	500	22870	50	1	2000000	737	28.97	1.10	12	0.01	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	1.47	N	134790	500	10 억	19067	N	N	2	N	N
82	20230717	160759	55	50.00	KOSPI		N	N	N	Y	50	N	36900	0	3	0.00	352711700	9562	59.95	36750	37250	36450	47950	25850	36900	36886.81	0.98	0	-653	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	738	29.01	1.10	12	0.48	1272.00	33581.00	77500	20220822	-52.39	35050	20230707	5.28	52300	-29.45	20230209	35050	5.28	20230707	77500	-52.39	20220822	35050	5.28	20230707	2.44	N	134790	500	10 억	19638	N	N	2	N	N
83	20230717	150756	55	50.00	KOSPI		N	N	N	Y	50	N	37050	150	2	0.41	294921850	8001	50.17	36750	37250	36450	47950	25850	36900	36860.62	0.98	0	-645	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	741	29.13	1.10	12	0.40	1272.00	33581.00	77500	20220822	-52.19	35050	20230707	5.71	52300	-29.16	20230209	35050	5.71	20230707	77500	-52.19	20220822	35050	5.71	20230707	2.44	N	134790	500	10 억	19638	N	N	1	N	N
84	20230717	140759	55	50.00	KOSPI		N	N	N	Y	50	N	37000	100	2	0.27	290921300	7893	49.49	36750	37250	36450	47950	25850	36900	36858.14	0.98	0	-610	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	740	29.09	1.10	12	0.39	1272.00	33581.00	77500	20220822	-52.26	35050	20230707	5.56	52300	-29.25	20230209	35050	5.56	20230707	77500	-52.26	20220822	35050	5.56	20230707	2.44	N	134790	500	10 억	19638	N	N	1	N	N
85	20230717	130752	55	50.00	KOSPI		N	N	N	Y	50	N	37150	250	2	0.68	281930200	7650	47.97	36750	37250	36450	47950	25850	36900	36853.62	0.98	0	-704	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	743	29.21	1.11	12	0.38	1272.00	33581.00	77500	20220822	-52.06	35050	20230707	5.99	52300	-28.97	20230209	35050	5.99	20230707	77500	-52.06	20220822	35050	5.99	20230707	2.44	N	134790	500	10 억	19638	N	N	1	N	N
86	20230717	120802	55	50.00	KOSPI		N	N	N	Y	50	N	37050	150	2	0.41	276413300	7501	47.03	36750	37250	36450	47950	25850	36900	36850.19	0.98	0	-681	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	741	29.13	1.10	12	0.38	1272.00	33581.00	77500	20220822	-52.19	35050	20230707	5.71	52300	-29.16	20230209	35050	5.71	20230707	77500	-52.19	20220822	35050	5.71	20230707	2.44	N	134790	500	10 억	19638	N	N	1	N	N
87	20230717	110752	55	50.00	KOSPI		N	N	N	Y	50	N	37100	200	2	0.54	241336450	6553	41.09	36750	37250	36450	47950	25850	36900	36828.39	0.98	0	-499	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	742	29.17	1.10	12	0.33	1272.00	33581.00	77500	20220822	-52.13	35050	20230707	5.85	52300	-29.06	20230209	35050	5.85	20230707	77500	-52.13	20220822	35050	5.85	20230707	2.44	N	134790	500	10 억	19638	N	N	1	N	N
88	20230717	100753	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-50	5	-0.14	156346350	4259	26.70	36750	36950	36450	47950	25850	36900	36709.64	0.98	0	-527	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	737	28.97	1.10	12	0.21	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	2.44	N	134790	500	10 억	19638	N	N	1	N	N
89	20230717	090752	55	50.00	KOSPI		N	N	N	Y	50	N	36550	-350	5	-0.95	45548850	1243	7.79	36750	36750	36550	47950	25850	36900	36644.29	0.98	0	-356	37533	37216	36733	36416	35933	37375	36575	10	11050	500	22870	50	1	2000000	731	28.73	1.09	12	0.06	1272.00	33581.00	77500	20220822	-52.84	35050	20230707	4.28	52300	-30.11	20230209	35050	4.28	20230707	77500	-52.84	20220822	35050	4.28	20230707	2.44	N	134790	500	10 억	19638	N	N	1	N	N
90	20230714	160751	55	50.00	KOSPI		N	N	N	Y	50	N	36900	0	3	0.00	582324350	15855	22.75	36700	37050	36250	47950	25850	36900	36728.12	1.22	0	-5003	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	738	29.01	1.10	12	0.79	1272.00	33581.00	77500	20220822	-52.39	35050	20230707	5.28	52300	-29.45	20230209	35050	5.28	20230707	77500	-52.39	20220822	35050	5.28	20230707	2.32	N	134790	500	10 억	24452	N	N	1	N	N
91	20230714	150755	55	50.00	KOSPI		N	N	N	Y	50	N	36900	0	3	0.00	557609450	15185	21.78	36700	37050	36250	47950	25850	36900	36721.07	1.22	0	-4993	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	738	29.01	1.10	12	0.76	1272.00	33581.00	77500	20220822	-52.39	35050	20230707	5.28	52300	-29.45	20230209	35050	5.28	20230707	77500	-52.39	20220822	35050	5.28	20230707	2.32	N	134790	500	10 억	24452	N	N	32	N	N
92	20230714	140800	55	50.00	KOSPI		N	N	N	Y	50	N	36750	-150	5	-0.41	516861600	14078	20.20	36700	37050	36250	47950	25850	36900	36714.14	1.22	0	-4630	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	735	28.89	1.09	12	0.70	1272.00	33581.00	77500	20220822	-52.58	35050	20230707	4.85	52300	-29.73	20230209	35050	4.85	20230707	77500	-52.58	20220822	35050	4.85	20230707	2.32	N	134790	500	10 억	24452	N	N	32	N	N
93	20230714	130748	55	50.00	KOSPI		N	N	N	Y	50	N	36700	-200	5	-0.54	486106850	13241	19.00	36700	37050	36250	47950	25850	36900	36712.25	1.22	0	-4124	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	734	28.85	1.09	12	0.66	1272.00	33581.00	77500	20220822	-52.65	35050	20230707	4.71	52300	-29.83	20230209	35050	4.71	20230707	77500	-52.65	20220822	35050	4.71	20230707	2.32	N	134790	500	10 억	24452	N	N	32	N	N
94	20230714	120749	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-50	5	-0.14	458437750	12488	17.92	36700	37050	36250	47950	25850	36900	36710.26	1.22	0	-3592	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	737	28.97	1.10	12	0.62	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	2.32	N	134790	500	10 억	24452	N	N	32	N	N
95	20230714	110756	55	50.00	KOSPI		N	N	N	Y	50	N	36700	-200	5	-0.54	408242050	11121	15.95	36700	37050	36250	47950	25850	36900	36709.11	1.22	0	-3150	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	734	28.85	1.09	12	0.56	1272.00	33581.00	77500	20220822	-52.65	35050	20230707	4.71	52300	-29.83	20230209	35050	4.71	20230707	77500	-52.65	20220822	35050	4.71	20230707	2.32	N	134790	500	10 억	24452	N	N	32	N	N
96	20230714	100758	55	50.00	KOSPI		N	N	N	Y	50	N	36700	-200	5	-0.54	345492600	9411	13.50	36700	37050	36250	47950	25850	36900	36711.57	1.22	0	-2408	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	734	28.85	1.09	12	0.47	1272.00	33581.00	77500	20220822	-52.65	35050	20230707	4.71	52300	-29.83	20230209	35050	4.71	20230707	77500	-52.65	20220822	35050	4.71	20230707	2.32	N	134790	500	10 억	24452	N	N	32	N	N
97	20230714	090754	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-50	5	-0.14	178860650	4882	7.00	36700	36900	36250	47950	25850	36900	36636.76	1.22	0	-1457	40600	38750	37650	35800	34700	39675	36725	10	11050	500	22870	50	1	2000000	737	28.97	1.10	12	0.24	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	2.32	N	134790	500	10 억	24452	N	N	32	N	N
98	20230713	160751	55	50.00	KOSPI		N	N	N	Y	50	N	36900	50	2	0.14	2660807800	69410	1835.27	36850	39500	36550	47900	25800	36850	38334.65	0.92	0	6807	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	738	29.01	1.10	12	3.47	1272.00	33581.00	77500	20220822	-52.39	35050	20230707	5.28	52300	-29.45	20230209	35050	5.28	20230707	77500	-52.39	20220822	35050	5.28	20230707	2.09	N	134790	500	10 억	18304	N	N	32	N	N
99	20230713	150746	55	50.00	KOSPI		N	N	N	Y	50	N	37100	250	2	0.68	2554510850	66535	1759.25	36850	39500	36550	47900	25800	36850	38393.49	0.92	0	7500	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	742	29.17	1.10	12	3.33	1272.00	33581.00	77500	20220822	-52.13	35050	20230707	5.85	52300	-29.06	20230209	35050	5.85	20230707	77500	-52.13	20220822	35050	5.85	20230707	2.09	N	134790	500	10 억	18304	N	N	3	N	N
100	20230713	140745	55	50.00	KOSPI		N	N	N	Y	50	N	38800	1950	2	5.29	1560567950	40360	1067.16	36850	39500	36600	47900	25800	36850	38666.20	0.92	0	5898	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	776	30.50	1.16	12	2.02	1272.00	33581.00	77500	20220822	-49.94	35050	20230707	10.70	52300	-25.81	20230209	35050	10.70	20230707	77500	-49.94	20220822	35050	10.70	20230707	2.09	N	134790	500	10 억	18304	N	N	3	N	N
101	20230713	130749	55	50.00	KOSPI		N	N	N	Y	50	N	39250	2400	2	6.51	1105433800	28587	755.87	36850	39500	36600	47900	25800	36850	38669.11	0.92	0	5204	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	785	30.86	1.17	12	1.43	1272.00	33581.00	77500	20220822	-49.35	35050	20230707	11.98	52300	-24.95	20230209	35050	11.98	20230707	77500	-49.35	20220822	35050	11.98	20230707	2.09	N	134790	500	10 억	18304	N	N	3	N	N
102	20230713	120745	55	50.00	KOSPI		N	N	N	Y	50	N	38950	2100	2	5.70	612744000	15868	419.57	36850	39500	36600	47900	25800	36850	38615.07	0.92	0	2071	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	779	30.62	1.16	12	0.79	1272.00	33581.00	77500	20220822	-49.74	35050	20230707	11.13	52300	-25.53	20230209	35050	11.13	20230707	77500	-49.74	20220822	35050	11.13	20230707	2.09	N	134790	500	10 억	18304	N	N	3	N	N
103	20230713	110748	55	50.00	KOSPI		N	N	N	Y	50	N	38300	1450	2	3.93	167152950	4445	117.53	36850	38400	36600	47900	25800	36850	37604.71	0.92	0	640	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	766	30.11	1.14	12	0.22	1272.00	33581.00	77500	20220822	-50.58	35050	20230707	9.27	52300	-26.77	20230209	35050	9.27	20230707	77500	-50.58	20220822	35050	9.27	20230707	2.09	N	134790	500	10 억	18304	N	N	3	N	N
104	20230713	100743	55	50.00	KOSPI		N	N	N	Y	50	N	37600	750	2	2.04	62841850	1702	45.00	36850	37600	36600	47900	25800	36850	36922.36	0.92	0	92	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	752	29.56	1.12	12	0.09	1272.00	33581.00	77500	20220822	-51.48	35050	20230707	7.28	52300	-28.11	20230209	35050	7.28	20230707	77500	-51.48	20220822	35050	7.28	20230707	2.09	N	134790	500	10 억	18304	N	N	3	N	N
105	20230713	090732	55	50.00	KOSPI		N	N	N	Y	50	N	36800	-50	5	-0.14	11091750	301	7.96	36850	36900	36800	47900	25800	36850	36849.67	0.92	0	0	37550	37200	36850	36500	36150	37025	36325	10	11050	500	22840	50	1	2000000	736	28.93	1.10	12	0.02	1272.00	33581.00	77500	20220822	-52.52	35050	20230707	4.99	52300	-29.64	20230209	35050	4.99	20230707	77500	-52.52	20220822	35050	4.99	20230707	2.09	N	134790	500	10 억	18304	N	N	3	N	N
106	20230712	160742	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-250	5	-0.67	137196100	3714	39.03	37200	37200	36500	48200	26000	37100	36940.25	0.96	0	-961	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	737	28.97	1.10	12	0.19	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	2.52	N	134790	500	10 억	19263	N	N	3	N	N
107	20230712	150737	55	50.00	KOSPI		N	N	N	Y	50	N	37050	-50	5	-0.13	134646650	3645	38.31	37200	37200	36500	48200	26000	37100	36940.10	0.96	0	-943	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	741	29.13	1.10	12	0.18	1272.00	33581.00	77500	20220822	-52.19	35050	20230707	5.71	52300	-29.16	20230209	35050	5.71	20230707	77500	-52.19	20220822	35050	5.71	20230707	2.52	N	134790	500	10 억	19263	N	N	2	N	N
108	20230712	140736	55	50.00	KOSPI		N	N	N	Y	50	N	37000	-100	5	-0.27	131053400	3548	37.29	37200	37200	36500	48200	26000	37100	36937.26	0.96	0	-917	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	740	29.09	1.10	12	0.18	1272.00	33581.00	77500	20220822	-52.26	35050	20230707	5.56	52300	-29.25	20230209	35050	5.56	20230707	77500	-52.26	20220822	35050	5.56	20230707	2.52	N	134790	500	10 억	19263	N	N	2	N	N
109	20230712	130738	55	50.00	KOSPI		N	N	N	Y	50	N	37100	0	3	0.00	125942950	3410	35.84	37200	37200	36500	48200	26000	37100	36933.42	0.96	0	-863	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	742	29.17	1.10	12	0.17	1272.00	33581.00	77500	20220822	-52.13	35050	20230707	5.85	52300	-29.06	20230209	35050	5.85	20230707	77500	-52.13	20220822	35050	5.85	20230707	2.52	N	134790	500	10 억	19263	N	N	2	N	N
110	20230712	120740	55	50.00	KOSPI		N	N	N	Y	50	N	36950	-150	5	-0.40	106518400	2886	30.33	37200	37200	36500	48200	26000	37100	36908.66	0.96	0	-798	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	739	29.05	1.10	12	0.14	1272.00	33581.00	77500	20220822	-52.32	35050	20230707	5.42	52300	-29.35	20230209	35050	5.42	20230707	77500	-52.32	20220822	35050	5.42	20230707	2.52	N	134790	500	10 억	19263	N	N	2	N	N
111	20230712	110739	55	50.00	KOSPI		N	N	N	Y	50	N	36950	-150	5	-0.40	82969150	2246	23.60	37200	37200	36550	48200	26000	37100	36940.85	0.96	0	-670	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	739	29.05	1.10	12	0.11	1272.00	33581.00	77500	20220822	-52.32	35050	20230707	5.42	52300	-29.35	20230209	35050	5.42	20230707	77500	-52.32	20220822	35050	5.42	20230707	2.52	N	134790	500	10 억	19263	N	N	2	N	N
112	20230712	100739	55	50.00	KOSPI		N	N	N	Y	50	N	36950	-150	5	-0.40	66937500	1812	19.04	37200	37200	36550	48200	26000	37100	36941.23	0.96	0	-520	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	739	29.05	1.10	12	0.09	1272.00	33581.00	77500	20220822	-52.32	35050	20230707	5.42	52300	-29.35	20230209	35050	5.42	20230707	77500	-52.32	20220822	35050	5.42	20230707	2.52	N	134790	500	10 억	19263	N	N	2	N	N
113	20230712	090741	55	50.00	KOSPI		N	N	N	Y	50	N	36850	-250	5	-0.67	21643750	584	6.14	37200	37200	36850	48200	26000	37100	37061.22	0.96	0	-355	38433	37766	37183	36516	35933	37475	36225	10	11100	500	23000	50	1	2000000	737	28.97	1.10	12	0.03	1272.00	33581.00	77500	20220822	-52.45	35050	20230707	5.14	52300	-29.54	20230209	35050	5.14	20230707	77500	-52.45	20220822	35050	5.14	20230707	2.52	N	134790	500	10 억	19263	N	N	2	N	N
114	20230711	160730	55	50.00	KOSPI		N	N	N	Y	50	N	37100	-550	5	-1.46	350508500	9478	32.48	37400	37850	36600	48900	26400	37650	36981.18	1.11	0	-2951	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	742	29.17	1.10	12	0.47	1272.00	33581.00	77500	20220822	-52.13	35050	20230707	5.85	52300	-29.06	20230209	35050	5.85	20230707	77500	-52.13	20220822	35050	5.85	20230707	2.32	N	134790	500	10 억	22202	N	N	2	N	N
115	20230711	150727	55	50.00	KOSPI		N	N	N	Y	50	N	37150	-500	5	-1.33	347579650	9399	32.21	37400	37850	36600	48900	26400	37650	36980.49	1.11	0	-2907	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	743	29.21	1.11	12	0.47	1272.00	33581.00	77500	20220822	-52.06	35050	20230707	5.99	52300	-28.97	20230209	35050	5.99	20230707	77500	-52.06	20220822	35050	5.99	20230707	2.32	N	134790	500	10 억	22202	N	N	0	N	N
116	20230711	140723	55	50.00	KOSPI		N	N	N	Y	50	N	37000	-650	5	-1.73	301124250	8148	27.92	37400	37850	36600	48900	26400	37650	36956.83	1.11	0	-2578	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	740	29.09	1.10	12	0.41	1272.00	33581.00	77500	20220822	-52.26	35050	20230707	5.56	52300	-29.25	20230209	35050	5.56	20230707	77500	-52.26	20220822	35050	5.56	20230707	2.32	N	134790	500	10 억	22202	N	N	0	N	N
117	20230711	130715	55	50.00	KOSPI		N	N	N	Y	50	N	36950	-700	5	-1.86	274769100	7433	25.47	37400	37850	36600	48900	26400	37650	36966.11	1.11	0	-2209	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	739	29.05	1.10	12	0.37	1272.00	33581.00	77500	20220822	-52.32	35050	20230707	5.42	52300	-29.35	20230209	35050	5.42	20230707	77500	-52.32	20220822	35050	5.42	20230707	2.32	N	134790	500	10 억	22202	N	N	0	N	N
118	20230711	120732	55	50.00	KOSPI		N	N	N	Y	50	N	36950	-700	5	-1.86	256834450	6946	23.80	37400	37850	36600	48900	26400	37650	36975.88	1.11	0	-2139	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	739	29.05	1.10	12	0.35	1272.00	33581.00	77500	20220822	-52.32	35050	20230707	5.42	52300	-29.35	20230209	35050	5.42	20230707	77500	-52.32	20220822	35050	5.42	20230707	2.32	N	134790	500	10 억	22202	N	N	0	N	N
119	20230711	110736	55	50.00	KOSPI		N	N	N	Y	50	N	37100	-550	5	-1.46	231650100	6265	21.47	37400	37850	36600	48900	26400	37650	36975.28	1.11	0	-1886	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	742	29.17	1.10	12	0.31	1272.00	33581.00	77500	20220822	-52.13	35050	20230707	5.85	52300	-29.06	20230209	35050	5.85	20230707	77500	-52.13	20220822	35050	5.85	20230707	2.32	N	134790	500	10 억	22202	N	N	0	N	N
120	20230711	100733	55	50.00	KOSPI		N	N	N	Y	50	N	36650	-1000	5	-2.66	179816000	4858	16.65	37400	37850	36600	48900	26400	37650	37014.41	1.11	0	-1526	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	733	28.81	1.09	12	0.24	1272.00	33581.00	77500	20220822	-52.71	35050	20230707	4.56	52300	-29.92	20230209	35050	4.56	20230707	77500	-52.71	20220822	35050	4.56	20230707	2.32	N	134790	500	10 억	22202	N	N	0	N	N
121	20230711	090732	55	50.00	KOSPI		N	N	N	Y	50	N	37850	200	2	0.53	27555650	736	2.52	37400	37850	37400	48900	26400	37650	37439.74	1.11	0	73	40083	38866	37683	36466	35283	39475	37075	10	11250	500	23340	50	1	2000000	757	29.76	1.13	12	0.04	1272.00	33581.00	77500	20220822	-51.16	35050	20230707	7.99	52300	-27.63	20230209	35050	7.99	20230707	77500	-51.16	20220822	35050	7.99	20230707	2.32	N	134790	500	10 억	22202	N	N	0	N	N
122	20230710	160726	55	50.00	KOSPI		N	N	N	Y	50	N	37650	50	2	0.13	1114767200	29179	313.31	36950	38900	36500	48850	26350	37600	38208.51	0.81	0	5958	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	753	29.60	1.12	12	1.46	1272.00	33581.00	77500	20220822	-51.42	35050	20230707	7.42	52300	-28.01	20230209	35050	7.42	20230707	77500	-51.42	20220822	35050	7.42	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
123	20230710	150728	55	50.00	KOSPI		N	N	N	Y	50	N	37950	350	2	0.93	1046825650	27375	293.94	36950	38900	36500	48850	26350	37600	38240.21	0.81	0	5648	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	759	29.83	1.13	12	1.37	1272.00	33581.00	77500	20220822	-51.03	35050	20230707	8.27	52300	-27.44	20230209	35050	8.27	20230707	77500	-51.03	20220822	35050	8.27	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
124	20230710	140720	55	50.00	KOSPI		N	N	N	Y	50	N	38200	600	2	1.60	913361800	23862	256.22	36950	38900	36500	48850	26350	37600	38276.83	0.81	0	5129	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	764	30.03	1.14	12	1.19	1272.00	33581.00	77500	20220822	-50.71	35050	20230707	8.99	52300	-26.96	20230209	35050	8.99	20230707	77500	-50.71	20220822	35050	8.99	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
125	20230710	130712	55	50.00	KOSPI		N	N	N	Y	50	N	38450	850	2	2.26	623560400	16260	174.59	36950	38900	36500	48850	26350	37600	38349.35	0.81	0	3394	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	769	30.23	1.14	12	0.81	1272.00	33581.00	77500	20220822	-50.39	35050	20230707	9.70	52300	-26.48	20230209	35050	9.70	20230707	77500	-50.39	20220822	35050	9.70	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
126	20230710	120730	55	50.00	KOSPI		N	N	N	Y	50	N	38650	1050	2	2.79	352744850	9223	99.03	36950	38900	36500	48850	26350	37600	38246.22	0.81	0	1878	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	773	30.39	1.15	12	0.46	1272.00	33581.00	77500	20220822	-50.13	35050	20230707	10.27	52300	-26.10	20230209	35050	10.27	20230707	77500	-50.13	20220822	35050	10.27	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
127	20230710	110728	55	50.00	KOSPI		N	N	N	Y	50	N	38250	650	2	1.73	127240950	3377	36.26	36950	38350	36500	48850	26350	37600	37678.69	0.81	0	412	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	765	30.07	1.14	12	0.17	1272.00	33581.00	77500	20220822	-50.65	35050	20230707	9.13	52300	-26.86	20230209	35050	9.13	20230707	77500	-50.65	20220822	35050	9.13	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
128	20230710	100729	55	50.00	KOSPI		N	N	N	Y	50	N	37200	-400	5	-1.06	29273600	791	8.49	36950	37250	36500	48850	26350	37600	37008.34	0.81	0	-37	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	744	29.25	1.11	12	0.04	1272.00	33581.00	77500	20220822	-52.00	35050	20230707	6.13	52300	-28.87	20230209	35050	6.13	20230707	77500	-52.00	20220822	35050	6.13	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
129	20230710	090722	55	50.00	KOSPI		N	N	N	Y	50	N	37200	-400	5	-1.06	10918100	295	3.17	36950	37200	36950	48850	26350	37600	37010.51	0.81	0	-13	39300	38450	36750	35900	34200	38875	36325	10	11250	500	23310	50	1	2000000	744	29.25	1.11	12	0.01	1272.00	33581.00	77500	20220822	-52.00	35050	20230707	6.13	52300	-28.87	20230209	35050	6.13	20230707	77500	-52.00	20220822	35050	6.13	20230707	2.43	N	134790	500	10 억	16251	N	N	0	N	N
130	20230707	160719	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	37600	1450	2	4.01	336358550	9313	12.49	36200	37600	35050	46950	25350	36150	36110.70	0.88	0	-1185	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	752	29.56	1.12	12	0.47	1272.00	33581.00	77500	20220822	-51.48	35050	20230707	7.28	52300	-28.11	20230209	35050	7.28	20230707	77500	-51.48	20220822	35050	7.28	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
131	20230707	150719	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	37400	1250	2	3.46	308026650	8558	11.48	36200	37400	35050	46950	25350	36150	35992.83	0.88	0	-1033	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	748	29.40	1.11	12	0.43	1272.00	33581.00	77500	20220822	-51.74	35050	20230707	6.70	52300	-28.49	20230209	35050	6.70	20230707	77500	-51.74	20220822	35050	6.70	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
132	20230707	140733	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	36650	500	2	1.38	255918650	7149	9.59	36200	36750	35050	46950	25350	36150	35797.82	0.88	0	-1033	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	733	28.81	1.09	12	0.36	1272.00	33581.00	77500	20220822	-52.71	35050	20230707	4.56	52300	-29.92	20230209	35050	4.56	20230707	77500	-52.71	20220822	35050	4.56	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
133	20230707	130725	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	36600	450	2	1.24	222765400	6243	8.38	36200	36600	35050	46950	25350	36150	35682.43	0.88	0	-1019	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	732	28.77	1.09	12	0.31	1272.00	33581.00	77500	20220822	-52.77	35050	20230707	4.42	52300	-30.02	20230209	35050	4.42	20230707	77500	-52.77	20220822	35050	4.42	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
134	20230707	120728	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	36200	50	2	0.14	187514250	5273	7.07	36200	36200	35050	46950	25350	36150	35561.21	0.88	0	-891	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	724	28.46	1.08	12	0.26	1272.00	33581.00	77500	20220822	-53.29	35050	20230707	3.28	52300	-30.78	20230209	35050	3.28	20230707	77500	-53.29	20220822	35050	3.28	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
135	20230707	110730	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	35750	-400	5	-1.11	145702300	4106	5.51	36200	36200	35050	46950	25350	36150	35485.22	0.88	0	-446	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	715	28.11	1.06	12	0.21	1272.00	33581.00	77500	20220822	-53.87	35050	20230707	2.00	52300	-31.64	20230209	35050	2.00	20230707	77500	-53.87	20220822	35050	2.00	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
136	20230707	100721	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	35700	-450	5	-1.24	101416300	2860	3.84	36200	36200	35050	46950	25350	36150	35460.24	0.88	0	-464	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	714	28.07	1.06	12	0.14	1272.00	33581.00	77500	20220822	-53.94	35050	20230707	1.85	52300	-31.74	20230209	35050	1.85	20230707	77500	-53.94	20220822	35050	1.85	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
137	20230707	090721	55	50.00	KOSPI	신저가	N	N	N	Y	50	N	35100	-1050	5	-2.90	26346950	742	1.00	36200	36200	35100	46950	25350	36150	35508.02	0.88	0	-222	43650	39900	37600	33850	31550	38750	32700	10	10800	500	22410	50	1	2000000	702	27.59	1.05	12	0.04	1272.00	33581.00	77500	20220822	-54.71	35100	20230707	0.00	52300	-32.89	20230209	35100	0.00	20230707	77500	-54.71	20220822	35100	0.00	20230707	2.37	N	134790	500	10 억	17641	N	N	1	N	N
138	20230706	160720	57	100.00	KOSPI	신저가	N	N	N	N		N	36150	-1400	5	-3.73	2877647750	74410	3705.68	37650	41350	35300	48800	26300	37550	38675.27	0.99	0	-2058	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	723	28.42	1.08	12	3.72	1272.00	33581.00	77500	20220822	-53.35	35300	20230706	2.41	52300	-30.88	20230209	35300	2.41	20230706	77500	-53.35	20220822	35300	2.41	20230706	2.37	N	134790	500	10 억	19700	N	N	1	N	N
139	20230706	150721	57	100.00	KOSPI	신저가	N	N	N	N		N	36050	-1500	5	-3.99	2829223050	73067	3638.79	37650	41350	35300	48800	26300	37550	38720.94	0.99	0	-1673	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	721	28.34	1.07	12	3.65	1272.00	33581.00	77500	20220822	-53.48	35300	20230706	2.12	52300	-31.07	20230209	35300	2.12	20230706	77500	-53.48	20220822	35300	2.12	20230706	2.37	N	134790	500	10 억	19700	N	N	0	N	N
140	20230706	140722	57	100.00	KOSPI		N	N	N	N		N	36750	-800	5	-2.13	2494755550	63793	3176.94	37650	41350	36750	48800	26300	37550	39107.04	0.99	0	210	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	735	28.89	1.09	12	3.19	1272.00	33581.00	77500	20220822	-52.58	35550	20230622	3.38	52300	-29.73	20230209	35550	3.38	20230622	77500	-52.58	20220822	35550	3.38	20230622	2.37	N	134790	500	10 억	19700	N	N	0	N	N
141	20230706	130721	57	100.00	KOSPI		N	N	N	N		N	38650	1100	2	2.93	1776152700	44965	2239.29	37650	41350	37350	48800	26300	37550	39500.78	0.99	0	-2480	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	773	30.39	1.15	12	2.25	1272.00	33581.00	77500	20220822	-50.13	35550	20230622	8.72	52300	-26.10	20230209	35550	8.72	20230622	77500	-50.13	20220822	35550	8.72	20230622	2.37	N	134790	500	10 억	19700	N	N	0	N	N
142	20230706	120718	57	100.00	KOSPI		N	N	N	N		N	37400	-150	5	-0.40	20821850	556	27.69	37650	37650	37350	48800	26300	37550	37449.37	0.99	0	-139	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	748	29.40	1.11	12	0.03	1272.00	33581.00	77500	20220822	-51.74	35550	20230622	5.20	52300	-28.49	20230209	35550	5.20	20230622	77500	-51.74	20220822	35550	5.20	20230622	2.37	N	134790	500	10 억	19700	N	N	0	N	N
143	20230706	110725	57	100.00	KOSPI		N	N	N	N		N	37400	-150	5	-0.40	12287200	328	16.33	37650	37650	37350	48800	26300	37550	37460.98	0.99	0	-128	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	748	29.40	1.11	12	0.02	1272.00	33581.00	77500	20220822	-51.74	35550	20230622	5.20	52300	-28.49	20230209	35550	5.20	20230622	77500	-51.74	20220822	35550	5.20	20230622	2.37	N	134790	500	10 억	19700	N	N	0	N	N
144	20230706	100721	57	100.00	KOSPI		N	N	N	N		N	37500	-50	5	-0.13	9519200	254	12.65	37650	37650	37350	48800	26300	37550	37477.17	0.99	0	-122	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	750	29.48	1.12	12	0.01	1272.00	33581.00	77500	20220822	-51.61	35550	20230622	5.49	52300	-28.30	20230209	35550	5.49	20230622	77500	-51.61	20220822	35550	5.49	20230622	2.37	N	134790	500	10 억	19700	N	N	0	N	N
145	20230706	090720	57	100.00	KOSPI		N	N	N	N		N	37550	0	3	0.00	4356700	116	5.78	37650	37650	37550	48800	26300	37550	37557.76	0.99	0	-107	37950	37750	37500	37300	37050	37850	37400	10	11250	500	23280	50	1	2000000	751	29.52	1.12	12	0.01	1272.00	33581.00	77500	20220822	-51.55	35550	20230622	5.63	52300	-28.20	20230209	35550	5.63	20230622	77500	-51.55	20220822	35550	5.63	20230622	2.37	N	134790	500	10 억	19700	N	N	0	N	N
146	20230705	160717	57	100.00	KOSPI		N	N	N	N		N	37550	250	2	0.67	75278600	2008	330.81	37300	37700	37250	48450	26150	37300	37489.22	0.98	0	18	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	751	29.52	1.12	12	0.10	1272.00	33581.00	77500	20220822	-51.55	35550	20230622	5.63	52300	-28.20	20230209	35550	5.63	20230622	77500	-51.55	20220822	35550	5.63	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
147	20230705	150714	57	100.00	KOSPI		N	N	N	N		N	37550	250	2	0.67	74264750	1981	326.36	37300	37700	37250	48450	26150	37300	37488.52	0.98	0	18	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	751	29.52	1.12	12	0.10	1272.00	33581.00	77500	20220822	-51.55	35550	20230622	5.63	52300	-28.20	20230209	35550	5.63	20230622	77500	-51.55	20220822	35550	5.63	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
148	20230705	140708	57	100.00	KOSPI		N	N	N	N		N	37550	250	2	0.67	68637600	1831	301.65	37300	37700	37300	48450	26150	37300	37486.40	0.98	0	60	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	751	29.52	1.12	12	0.09	1272.00	33581.00	77500	20220822	-51.55	35550	20230622	5.63	52300	-28.20	20230209	35550	5.63	20230622	77500	-51.55	20220822	35550	5.63	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
149	20230705	130709	57	100.00	KOSPI		N	N	N	N		N	37600	300	2	0.80	63138250	1684	277.43	37300	37700	37300	48450	26150	37300	37493.02	0.98	0	85	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	752	29.56	1.12	12	0.08	1272.00	33581.00	77500	20220822	-51.48	35550	20230622	5.77	52300	-28.11	20230209	35550	5.77	20230622	77500	-51.48	20220822	35550	5.77	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
150	20230705	120708	57	100.00	KOSPI		N	N	N	N		N	37700	400	2	1.07	49454850	1319	217.30	37300	37700	37300	48450	26150	37300	37494.20	0.98	0	85	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	754	29.64	1.12	12	0.07	1272.00	33581.00	77500	20220822	-51.35	35550	20230622	6.05	52300	-27.92	20230209	35550	6.05	20230622	77500	-51.35	20220822	35550	6.05	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
151	20230705	110716	57	100.00	KOSPI		N	N	N	N		N	37450	150	2	0.40	18751400	501	82.54	37300	37550	37300	48450	26150	37300	37427.94	0.98	0	-26	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	749	29.44	1.12	12	0.03	1272.00	33581.00	77500	20220822	-51.68	35550	20230622	5.34	52300	-28.39	20230209	35550	5.34	20230622	77500	-51.68	20220822	35550	5.34	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
152	20230705	100710	57	100.00	KOSPI		N	N	N	N		N	37400	100	2	0.27	9949200	266	43.82	37300	37550	37300	48450	26150	37300	37403.01	0.98	0	0	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	748	29.40	1.11	12	0.01	1272.00	33581.00	77500	20220822	-51.74	35550	20230622	5.20	52300	-28.49	20230209	35550	5.20	20230622	77500	-51.74	20220822	35550	5.20	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
153	20230705	090709	57	100.00	KOSPI		N	N	N	N		N	37350	50	2	0.13	447800	12	1.98	37300	37350	37300	48450	26150	37300	37316.67	0.98	0	0	37566	37432	37216	37082	36866	37500	37150	10	11150	500	23120	50	1	2000000	747	29.36	1.11	12	0.00	1272.00	33581.00	77500	20220822	-51.81	35550	20230622	5.06	52300	-28.59	20230209	35550	5.06	20230622	77500	-51.81	20220822	35550	5.06	20230622	2.36	N	134790	500	10 억	19682	N	N	0	N	N
154	20230704	160706	57	100.00	KOSPI		N	N	N	N		N	37300	0	3	0.00	22594000	607	59.92	37000	37350	37000	48450	26150	37300	37222.41	0.98	0	-11	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	746	29.32	1.11	12	0.03	1272.00	33581.00	77500	20220822	-51.87	35550	20230622	4.92	52300	-28.68	20230209	35550	4.92	20230622	77500	-51.87	20220822	35550	4.92	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
155	20230704	150658	57	100.00	KOSPI		N	N	N	N		N	37300	0	3	0.00	20845050	560	55.28	37000	37350	37000	48450	26150	37300	37223.30	0.98	0	-12	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	746	29.32	1.11	12	0.03	1272.00	33581.00	77500	20220822	-51.87	35550	20230622	4.92	52300	-28.68	20230209	35550	4.92	20230622	77500	-51.87	20220822	35550	4.92	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
156	20230704	140704	57	100.00	KOSPI		N	N	N	N		N	37200	-100	5	-0.27	18873300	507	50.05	37000	37350	37000	48450	26150	37300	37225.44	0.98	0	-9	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	744	29.25	1.11	12	0.03	1272.00	33581.00	77500	20220822	-52.00	35550	20230622	4.64	52300	-28.87	20230209	35550	4.64	20230622	77500	-52.00	20220822	35550	4.64	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
157	20230704	130653	57	100.00	KOSPI		N	N	N	N		N	37300	0	3	0.00	12503600	336	33.17	37000	37350	37000	48450	26150	37300	37213.10	0.98	0	-9	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	746	29.32	1.11	12	0.02	1272.00	33581.00	77500	20220822	-51.87	35550	20230622	4.92	52300	-28.68	20230209	35550	4.92	20230622	77500	-51.87	20220822	35550	4.92	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
158	20230704	120700	57	100.00	KOSPI		N	N	N	N		N	37300	0	3	0.00	12018700	323	31.89	37000	37350	37000	48450	26150	37300	37209.60	0.98	0	-9	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	746	29.32	1.11	12	0.02	1272.00	33581.00	77500	20220822	-51.87	35550	20230622	4.92	52300	-28.68	20230209	35550	4.92	20230622	77500	-51.87	20220822	35550	4.92	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
159	20230704	110656	57	100.00	KOSPI		N	N	N	N		N	37200	-100	5	-0.27	9012550	242	23.89	37000	37350	37000	48450	26150	37300	37241.94	0.98	0	-9	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	744	29.25	1.11	12	0.01	1272.00	33581.00	77500	20220822	-52.00	35550	20230622	4.64	52300	-28.87	20230209	35550	4.64	20230622	77500	-52.00	20220822	35550	4.64	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
160	20230704	100654	57	100.00	KOSPI		N	N	N	N		N	37350	50	2	0.13	2264950	61	6.02	37000	37350	37000	48450	26150	37300	37130.33	0.98	0	-5	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	747	29.36	1.11	12	0.00	1272.00	33581.00	77500	20220822	-51.81	35550	20230622	5.06	52300	-28.59	20230209	35550	5.06	20230622	77500	-51.81	20220822	35550	5.06	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
161	20230704	090652	57	100.00	KOSPI		N	N	N	N		N	37150	-150	5	-0.40	1258150	34	3.36	37000	37150	37000	48450	26150	37300	37004.41	0.98	0	0	37733	37516	37283	37066	36833	37625	37175	10	11150	500	23120	50	1	2000000	743	29.21	1.11	12	0.00	1272.00	33581.00	77500	20220822	-52.06	35550	20230622	4.50	52300	-28.97	20230209	35550	4.50	20230622	77500	-52.06	20220822	35550	4.50	20230622	2.30	N	134790	500	10 억	19685	N	N	0	N	N
162	20230703	160645	00	50.00	KOSPI		N	N	N	N	50	N	37300	-100	5	-0.27	37712600	1012	45.63	37050	37500	37050	48600	26200	37400	37265.42	0.99	0	-150	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	746	29.32	1.11	12	0.05	1272.00	33581.00	77500	20220822	-51.87	35550	20230622	4.92	52300	-28.68	20230209	35550	4.92	20230622	77500	-51.87	20220822	35550	4.92	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N
163	20230703	150653	00	50.00	KOSPI		N	N	N	N	50	N	37400	0	3	0.00	36145700	970	43.73	37050	37500	37050	48600	26200	37400	37263.61	0.99	0	-125	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	748	29.40	1.11	12	0.05	1272.00	33581.00	77500	20220822	-51.74	35550	20230622	5.20	52300	-28.49	20230209	35550	5.20	20230622	77500	-51.74	20220822	35550	5.20	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N
164	20230703	140652	00	50.00	KOSPI		N	N	N	N	50	N	37400	0	3	0.00	35511050	953	42.97	37050	37500	37050	48600	26200	37400	37262.38	0.99	0	-125	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	748	29.40	1.11	12	0.05	1272.00	33581.00	77500	20220822	-51.74	35550	20230622	5.20	52300	-28.49	20230209	35550	5.20	20230622	77500	-51.74	20220822	35550	5.20	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N
165	20230703	130648	00	50.00	KOSPI		N	N	N	N	50	N	37350	-50	5	-0.13	30875000	829	37.38	37050	37500	37050	48600	26200	37400	37243.67	0.99	0	-96	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	747	29.36	1.11	12	0.04	1272.00	33581.00	77500	20220822	-51.81	35550	20230622	5.06	52300	-28.59	20230209	35550	5.06	20230622	77500	-51.81	20220822	35550	5.06	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N
166	20230703	120655	00	50.00	KOSPI		N	N	N	N	50	N	37500	100	2	0.27	25749300	692	31.20	37050	37500	37050	48600	26200	37400	37209.97	0.99	0	-34	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	750	29.48	1.12	12	0.03	1272.00	33581.00	77500	20220822	-51.61	35550	20230622	5.49	52300	-28.30	20230209	35550	5.49	20230622	77500	-51.61	20220822	35550	5.49	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N
167	20230703	110649	00	50.00	KOSPI		N	N	N	N	50	N	37250	-150	5	-0.40	23618400	635	28.63	37050	37400	37050	48600	26200	37400	37194.33	0.99	0	-18	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	745	29.28	1.11	12	0.03	1272.00	33581.00	77500	20220822	-51.94	35550	20230622	4.78	52300	-28.78	20230209	35550	4.78	20230622	77500	-51.94	20220822	35550	4.78	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N
168	20230703	100638	00	50.00	KOSPI		N	N	N	N	50	N	37300	-100	5	-0.27	17650000	475	21.42	37050	37400	37050	48600	26200	37400	37157.89	0.99	0	15	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	746	29.32	1.11	12	0.02	1272.00	33581.00	77500	20220822	-51.87	35550	20230622	4.92	52300	-28.68	20230209	35550	4.92	20230622	77500	-51.87	20220822	35550	4.92	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N
169	20230703	090646	00	50.00	KOSPI		N	N	N	N	50	N	37100	-300	5	-0.80	5886000	158	7.12	37050	37400	37050	48600	26200	37400	37253.16	0.99	0	18	38800	38100	37200	36500	35600	38450	36850	10	11200	500	23180	50	1	2000000	742	29.17	1.10	12	0.01	1272.00	33581.00	77500	20220822	-52.13	35550	20230622	4.36	52300	-29.06	20230209	35550	4.36	20230622	77500	-52.13	20220822	35550	4.36	20230622	2.29	N	134790	500	10 억	19804	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History