KissMeData/004970/price/prices-20230601.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	20230630	160157	57	100.00	KOSPI	신저가		N	N	N	N		N	10130	-40	5	-0.39	122566860	12165	319.38	10170	10200	9990	13220	7120	10170	10075.34	3.13	0	-243	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1621	11.42	0.29	12	0.08	887.00	35127.00	12050	20221219	-15.93	9990	20230630	1.40	11690	-13.34	20230206	9990	1.40	20230630	12050	-15.93	20221219	9990	1.40	20230630	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
3	20230630	150157	57	100.00	KOSPI	신저가		N	N	N	N		N	10130	-40	5	-0.39	120895520	12000	315.04	10170	10200	9990	13220	7120	10170	10074.63	3.13	0	-228	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1621	11.42	0.29	12	0.08	887.00	35127.00	12050	20221219	-15.93	9990	20230630	1.40	11690	-13.34	20230206	9990	1.40	20230630	12050	-15.93	20221219	9990	1.40	20230630	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
4	20230630	140157	57	100.00	KOSPI	신저가		N	N	N	N		N	10130	-40	5	-0.39	116136630	11530	302.70	10170	10200	9990	13220	7120	10170	10072.56	3.13	0	-219	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1621	11.42	0.29	12	0.07	887.00	35127.00	12050	20221219	-15.93	9990	20230630	1.40	11690	-13.34	20230206	9990	1.40	20230630	12050	-15.93	20221219	9990	1.40	20230630	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
5	20230630	130157	57	100.00	KOSPI	신저가		N	N	N	N		N	10100	-70	5	-0.69	109402710	10863	285.19	10170	10200	9990	13220	7120	10170	10071.13	3.13	0	-170	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1616	11.39	0.29	12	0.07	887.00	35127.00	12050	20221219	-16.18	9990	20230630	1.10	11690	-13.60	20230206	9990	1.10	20230630	12050	-16.18	20221219	9990	1.10	20230630	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
6	20230630	120156	57	100.00	KOSPI	신저가		N	N	N	N		N	10100	-70	5	-0.69	108717160	10795	283.41	10170	10200	9990	13220	7120	10170	10071.07	3.13	0	-156	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1616	11.39	0.29	12	0.07	887.00	35127.00	12050	20221219	-16.18	9990	20230630	1.10	11690	-13.60	20230206	9990	1.10	20230630	12050	-16.18	20221219	9990	1.10	20230630	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
7	20230630	110157	57	100.00	KOSPI	신저가		N	N	N	N		N	10140	-30	5	-0.29	100114160	9944	261.07	10170	10200	9990	13220	7120	10170	10067.80	3.13	0	-134	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1622	11.43	0.29	12	0.06	887.00	35127.00	12050	20221219	-15.85	9990	20230630	1.50	11690	-13.26	20230206	9990	1.50	20230630	12050	-15.85	20221219	9990	1.50	20230630	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
8	20230630	100156	57	100.00	KOSPI	신저가		N	N	N	N		N	10150	-20	5	-0.20	92360830	9179	240.98	10170	10200	9990	13220	7120	10170	10062.19	3.13	0	-111	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1624	11.44	0.29	12	0.06	887.00	35127.00	12050	20221219	-15.77	9990	20230630	1.60	11690	-13.17	20230206	9990	1.60	20230630	12050	-15.77	20221219	9990	1.60	20230630	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
9	20230630	090158	57	100.00	KOSPI			N	N	N	N		N	10170	0	3	0.00	305100	30	0.79	10170	10170	10170	13220	7120	10170	10170.00	3.13	0	-10	10323	10246	10203	10126	10083	10225	10105	80	3050	500	7320	10	1	16000000	1627	11.47	0.29	12	0.00	887.00	35127.00	12050	20221219	-15.60	10000	20220715	1.70	11690	-13.00	20230206	10030	1.40	20230622	12050	-15.60	20221219	10000	1.70	20220715	0.18	N	004970	500	80 억		501246	N	N	0	N	00	N
10	20230629	160158	57	100.00	KOSPI			N	N	N	N		N	10170	-150	5	-1.45	38848080	3808	118.85	10230	10280	10160	13410	7230	10320	10201.80	3.14	0	-834	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1627	11.47	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.60	10000	20220715	1.70	11690	-13.00	20230206	10030	1.40	20230622	12050	-15.60	20221219	10000	1.70	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
11	20230629	150156	57	100.00	KOSPI			N	N	N	N		N	10220	-100	5	-0.97	35216990	3451	107.71	10230	10280	10160	13410	7230	10320	10204.87	3.14	0	-795	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1635	11.52	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.19	10000	20220715	2.20	11690	-12.57	20230206	10030	1.89	20230622	12050	-15.19	20221219	10000	2.20	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
12	20230629	140155	57	100.00	KOSPI			N	N	N	N		N	10200	-120	5	-1.16	30932890	3030	94.57	10230	10280	10160	13410	7230	10320	10208.87	3.14	0	-586	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1632	11.50	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.35	10000	20220715	2.00	11690	-12.75	20230206	10030	1.69	20230622	12050	-15.35	20221219	10000	2.00	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
13	20230629	130155	57	100.00	KOSPI			N	N	N	N		N	10230	-90	5	-0.87	15787870	1542	48.13	10230	10280	10210	13410	7230	10320	10238.57	3.14	0	-408	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1637	11.53	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.10	10000	20220715	2.30	11690	-12.49	20230206	10030	1.99	20230622	12050	-15.10	20221219	10000	2.30	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
14	20230629	120156	57	100.00	KOSPI			N	N	N	N		N	10230	-90	5	-0.87	12980080	1267	39.54	10230	10280	10210	13410	7230	10320	10244.74	3.14	0	-338	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1637	11.53	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.10	10000	20220715	2.30	11690	-12.49	20230206	10030	1.99	20230622	12050	-15.10	20221219	10000	2.30	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
15	20230629	110156	57	100.00	KOSPI			N	N	N	N		N	10230	-90	5	-0.87	8639310	842	26.28	10230	10280	10230	13410	7230	10320	10260.46	3.14	0	-201	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1637	11.53	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.10	10000	20220715	2.30	11690	-12.49	20230206	10030	1.99	20230622	12050	-15.10	20221219	10000	2.30	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
16	20230629	100157	57	100.00	KOSPI			N	N	N	N		N	10260	-60	5	-0.58	6693100	652	20.35	10230	10280	10230	13410	7230	10320	10265.49	3.14	0	-102	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1642	11.57	0.29	12	0.00	887.00	35127.00	12050	20221219	-14.85	10000	20220715	2.60	11690	-12.23	20230206	10030	2.29	20230622	12050	-14.85	20221219	10000	2.60	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
17	20230629	090156	57	100.00	KOSPI			N	N	N	N		N	10230	-90	5	-0.87	306900	30	0.94	10230	10230	10230	13410	7230	10320	10230.00	3.14	0	0	10406	10362	10286	10242	10166	10385	10265	80	3090	500	7430	10	1	16000000	1637	11.53	0.29	12	0.00	887.00	35127.00	12050	20221219	-15.10	10000	20220715	2.30	11690	-12.49	20230206	10030	1.99	20230622	12050	-15.10	20221219	10000	2.30	20220715	0.18	N	004970	500	80 억		502086	N	N	1	N	00	N
18	20230628	160155	57	100.00	KOSPI			N	N	N	N		N	10320	0	3	0.00	32862030	3203	65.55	10240	10330	10210	13410	7230	10320	10259.77	3.14	0	-435	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1651	11.63	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.36	10000	20220715	3.20	11690	-11.72	20230206	10030	2.89	20230622	12050	-14.36	20221219	10000	3.20	20220715	0.19	N	004970	500	80 억		502529	N	N	1	N	00	N
19	20230628	150156	57	100.00	KOSPI			N	N	N	N		N	10280	-40	5	-0.39	26211170	2557	52.33	10240	10330	10210	13410	7230	10320	10250.75	3.14	0	-347	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1645	11.59	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.69	10000	20220715	2.80	11690	-12.06	20230206	10030	2.49	20230622	12050	-14.69	20221219	10000	2.80	20220715	0.19	N	004970	500	80 억		502529	N	N	0	N	00	N
20	20230628	140155	57	100.00	KOSPI			N	N	N	N		N	10250	-70	5	-0.68	22023860	2150	44.00	10240	10330	10210	13410	7230	10320	10243.66	3.14	0	-253	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1640	11.56	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.94	10000	20220715	2.50	11690	-12.32	20230206	10030	2.19	20230622	12050	-14.94	20221219	10000	2.50	20220715	0.19	N	004970	500	80 억		502529	N	N	0	N	00	N
21	20230628	130155	57	100.00	KOSPI			N	N	N	N		N	10300	-20	5	-0.19	21500770	2099	42.96	10240	10330	10210	13410	7230	10320	10243.34	3.14	0	-206	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1648	11.61	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.52	10000	20220715	3.00	11690	-11.89	20230206	10030	2.69	20230622	12050	-14.52	20221219	10000	3.00	20220715	0.19	N	004970	500	80 억		502529	N	N	0	N	00	N
22	20230628	120145	57	100.00	KOSPI			N	N	N	N		N	10290	-30	5	-0.29	20001160	1953	39.97	10240	10330	10210	13410	7230	10320	10241.25	3.14	0	-165	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1646	11.60	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.61	10000	20220715	2.90	11690	-11.98	20230206	10030	2.59	20230622	12050	-14.61	20221219	10000	2.90	20220715	0.19	N	004970	500	80 억		502529	N	N	0	N	00	N
23	20230628	110157	57	100.00	KOSPI			N	N	N	N		N	10300	-20	5	-0.19	19724220	1926	39.42	10240	10330	10210	13410	7230	10320	10241.03	3.14	0	-138	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1648	11.61	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.52	10000	20220715	3.00	11690	-11.89	20230206	10030	2.69	20230622	12050	-14.52	20221219	10000	3.00	20220715	0.19	N	004970	500	80 억		502529	N	N	0	N	00	N
24	20230628	100155	57	100.00	KOSPI			N	N	N	N		N	10250	-70	5	-0.68	11264740	1101	22.53	10240	10280	10210	13410	7230	10320	10231.37	3.14	0	-39	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1640	11.56	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.94	10000	20220715	2.50	11690	-12.32	20230206	10030	2.19	20230622	12050	-14.94	20221219	10000	2.50	20220715	0.19	N	004970	500	80 억		502529	N	N	0	N	00	N
25	20230628	090155	57	100.00	KOSPI			N	N	N	N		N	10240	-80	5	-0.78	307200	30	0.61	10240	10240	10240	13410	7230	10320	10240.00	3.14	0	0	10406	10362	10276	10232	10146	10385	10255	80	3090	500	7430	10	1	16000000	1638	11.54	0.29	12	0.00	887.00	35127.00	12050	20221219	-15.02	10000	20220715	2.40	11690	-12.40	20230206	10030	2.09	20230622	12050	-15.02	20221219	10000	2.40	20220715	0.19	N	004970	500	80 억		502529	N	N	0	N	00	N
26	20230627	160156	57	100.00	KOSPI			N	N	N	N		N	10320	30	2	0.29	50112550	4886	161.20	10290	10320	10190	13370	7210	10290	10256.35	3.14	0	-586	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1651	11.63	0.29	12	0.03	887.00	35127.00	12050	20221219	-14.36	9910	20220624	4.14	11690	-11.72	20230206	10030	2.89	20230622	12050	-14.36	20221219	10000	3.20	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
27	20230627	150156	57	100.00	KOSPI			N	N	N	N		N	10280	-10	5	-0.10	42280950	4125	136.09	10290	10290	10190	13370	7210	10290	10249.93	3.14	0	-439	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1645	11.59	0.29	12	0.03	887.00	35127.00	12050	20221219	-14.69	9910	20220624	3.73	11690	-12.06	20230206	10030	2.49	20230622	12050	-14.69	20221219	10000	2.80	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
28	20230627	140157	57	100.00	KOSPI			N	N	N	N		N	10280	-10	5	-0.10	41737560	4072	134.35	10290	10290	10190	13370	7210	10290	10249.89	3.14	0	-407	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1645	11.59	0.29	12	0.03	887.00	35127.00	12050	20221219	-14.69	9910	20220624	3.73	11690	-12.06	20230206	10030	2.49	20230622	12050	-14.69	20221219	10000	2.80	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
29	20230627	130158	57	100.00	KOSPI			N	N	N	N		N	10220	-70	5	-0.68	35913340	3504	115.61	10290	10290	10190	13370	7210	10290	10249.24	3.14	0	-354	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1635	11.52	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.19	9910	20220624	3.13	11690	-12.57	20230206	10030	1.89	20230622	12050	-15.19	20221219	10000	2.20	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
30	20230627	120158	57	100.00	KOSPI			N	N	N	N		N	10270	-20	5	-0.19	35596540	3473	114.58	10290	10290	10190	13370	7210	10290	10249.51	3.14	0	-327	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1643	11.58	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.77	9910	20220624	3.63	11690	-12.15	20230206	10030	2.39	20230622	12050	-14.77	20221219	10000	2.70	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
31	20230627	110158	57	100.00	KOSPI			N	N	N	N		N	10280	-10	5	-0.10	30417350	2967	97.89	10290	10290	10190	13370	7210	10290	10251.89	3.14	0	-315	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1645	11.59	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.69	9910	20220624	3.73	11690	-12.06	20230206	10030	2.49	20230622	12050	-14.69	20221219	10000	2.80	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
32	20230627	100154	57	100.00	KOSPI			N	N	N	N		N	10210	-80	5	-0.78	7379800	720	23.75	10290	10290	10210	13370	7210	10290	10249.72	3.14	0	-76	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1634	11.51	0.29	12	0.00	887.00	35127.00	12050	20221219	-15.27	9910	20220624	3.03	11690	-12.66	20230206	10030	1.79	20230622	12050	-15.27	20221219	10000	2.10	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
33	20230627	090155	57	100.00	KOSPI			N	N	N	N		N	10270	-20	5	-0.19	565900	55	1.81	10290	10290	10270	13370	7210	10290	10289.09	3.14	0	-5	10383	10336	10253	10206	10123	10360	10230	80	3080	500	7400	10	1	16000000	1643	11.58	0.29	12	0.00	887.00	35127.00	12050	20221219	-14.77	9910	20220624	3.63	11690	-12.15	20230206	10030	2.39	20230622	12050	-14.77	20221219	10000	2.70	20220715	0.19	N	004970	500	80 억		503113	N	N	5	N	00	N
34	20230626	160155	57	100.00	KOSPI			N	N	N	N		N	10290	-10	5	-0.10	30967510	3031	79.20	10200	10300	10170	13390	7210	10300	10216.66	3.15	0	-589	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1646	11.60	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.61	9910	20220624	3.83	11690	-11.98	20230206	10030	2.59	20230622	12050	-14.61	20221219	10000	2.90	20220715	0.19	N	004970	500	80 억		503854	N	N	5	N	00	N
35	20230626	150156	57	100.00	KOSPI			N	N	N	N		N	10240	-60	5	-0.58	26579500	2604	68.04	10200	10290	10170	13390	7210	10300	10207.18	3.15	0	-452	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1638	11.54	0.29	12	0.02	887.00	35127.00	12050	20221219	-15.02	9910	20220624	3.33	11690	-12.40	20230206	10030	2.09	20230622	12050	-15.02	20221219	10000	2.40	20220715	0.19	N	004970	500	80 억		503854	N	N	22	N	00	N
36	20230626	140156	57	100.00	KOSPI			N	N	N	N		N	10210	-90	5	-0.87	21560790	2112	55.19	10200	10290	10180	13390	7210	10300	10208.71	3.15	0	-416	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1634	11.51	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.27	9910	20220624	3.03	11690	-12.66	20230206	10030	1.79	20230622	12050	-15.27	20221219	10000	2.10	20220715	0.19	N	004970	500	80 억		503854	N	N	22	N	00	N
37	20230626	130156	57	100.00	KOSPI			N	N	N	N		N	10220	-80	5	-0.78	15416780	1509	39.43	10200	10290	10200	13390	7210	10300	10216.55	3.15	0	-360	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1635	11.52	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.19	9910	20220624	3.13	11690	-12.57	20230206	10030	1.89	20230622	12050	-15.19	20221219	10000	2.20	20220715	0.19	N	004970	500	80 억		503854	N	N	22	N	00	N
38	20230626	120155	57	100.00	KOSPI			N	N	N	N		N	10220	-80	5	-0.78	9373100	917	23.96	10200	10290	10200	13390	7210	10300	10221.48	3.15	0	-206	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1635	11.52	0.29	12	0.01	887.00	35127.00	12050	20221219	-15.19	9910	20220624	3.13	11690	-12.57	20230206	10030	1.89	20230622	12050	-15.19	20221219	10000	2.20	20220715	0.19	N	004970	500	80 억		503854	N	N	22	N	00	N
39	20230626	110155	57	100.00	KOSPI			N	N	N	N		N	10270	-30	5	-0.29	5223900	511	13.35	10200	10290	10200	13390	7210	10300	10222.90	3.15	0	-110	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1643	11.58	0.29	12	0.00	887.00	35127.00	12050	20221219	-14.77	9910	20220624	3.63	11690	-12.15	20230206	10030	2.39	20230622	12050	-14.77	20221219	10000	2.70	20220715	0.19	N	004970	500	80 억		503854	N	N	22	N	00	N
40	20230626	100155	57	100.00	KOSPI			N	N	N	N		N	10220	-80	5	-0.78	4242640	415	10.84	10200	10290	10200	13390	7210	10300	10223.23	3.15	0	-96	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1635	11.52	0.29	12	0.00	887.00	35127.00	12050	20221219	-15.19	9910	20220624	3.13	11690	-12.57	20230206	10030	1.89	20230622	12050	-15.19	20221219	10000	2.20	20220715	0.19	N	004970	500	80 억		503854	N	N	22	N	00	N
41	20230626	090155	57	100.00	KOSPI			N	N	N	N		N	10290	-10	5	-0.10	469290	46	1.20	10200	10290	10200	13390	7210	10300	10201.96	3.15	0	-3	10426	10362	10256	10192	10086	10395	10225	80	3090	500	7410	10	1	16000000	1646	11.60	0.29	12	0.00	887.00	35127.00	12050	20221219	-14.61	9910	20220624	3.83	11690	-11.98	20230206	10030	2.59	20230622	12050	-14.61	20221219	10000	2.90	20220715	0.19	N	004970	500	80 억		503854	N	N	22	N	00	N
42	20230623	151514	57	100.00	KOSPI			N	N	N	N		N	10300	40	2	0.39	37721100	3683	98.48	10200	10320	10150	13330	7190	10260	10241.95	3.15	0	-250	10466	10362	10196	10092	9926	10415	10145	80	3070	500	7380	10	1	16000000	1648	11.61	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.52	9910	20220624	3.94	11690	-11.89	20230206	10030	2.69	20230622	12050	-14.52	20221219	9910	3.94	20220624	0.18	N	004970	500	80 억		504136	N	N	6	N	00	N
43	20230623	140142	57	100.00	KOSPI			N	N	N	N		N	10280	20	2	0.19	16542630	1625	43.45	10200	10280	10150	13330	7190	10260	10180.08	3.15	0	-188	10466	10362	10196	10092	9926	10415	10145	80	3070	500	7380	10	1	16000000	1645	11.59	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.69	9910	20220624	3.73	11690	-12.06	20230206	10030	2.49	20230622	12050	-14.69	20221219	9910	3.73	20220624	0.18	N	004970	500	80 억		504136	N	N	6	N	00	N
44	20230622	160443	57	100.00	KOSPI			N	N	N	N		N	10260	0	3	0.00	38238500	3740	35.15	10240	10300	10030	13330	7190	10260	10224.20	3.15	0	-665	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1642	11.57	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.85	9910	20220624	3.53	11690	-12.23	20230206	10030	2.29	20230622	12050	-14.85	20221219	9910	3.53	20220624	0.19	N	004970	500	80 억		504788	N	N	6	N	00	N
45	20230622	150513	57	100.00	KOSPI			N	N	N	N		N	10260	0	3	0.00	37653920	3683	34.61	10240	10300	10030	13330	7190	10260	10223.71	3.15	0	-658	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1642	11.57	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.85	9910	20220624	3.53	11690	-12.23	20230206	10030	2.29	20230622	12050	-14.85	20221219	9910	3.53	20220624	0.19	N	004970	500	80 억		504788	N	N	304	N	00	N
46	20230622	140634	57	100.00	KOSPI			N	N	N	N		N	10260	0	3	0.00	32771570	3205	30.12	10240	10300	10030	13330	7190	10260	10225.14	3.15	0	-643	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1642	11.57	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.85	9910	20220624	3.53	11690	-12.23	20230206	10030	2.29	20230622	12050	-14.85	20221219	9910	3.53	20220624	0.19	N	004970	500	80 억		504788	N	N	304	N	00	N
47	20230622	130415	57	100.00	KOSPI			N	N	N	N		N	10290	30	2	0.29	32679260	3196	30.03	10240	10300	10030	13330	7190	10260	10225.05	3.15	0	-641	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1646	11.60	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.61	9910	20220624	3.83	11690	-11.98	20230206	10030	2.59	20230622	12050	-14.61	20221219	9910	3.83	20220624	0.19	N	004970	500	80 억		504788	N	N	304	N	00	N
48	20230622	120219	57	100.00	KOSPI			N	N	N	N		N	10300	40	2	0.39	22314670	2186	20.54	10240	10300	10030	13330	7190	10260	10207.99	3.15	0	-317	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1648	11.61	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.52	9910	20220624	3.94	11690	-11.89	20230206	10030	2.69	20230622	12050	-14.52	20221219	9910	3.94	20220624	0.19	N	004970	500	80 억		504788	N	N	304	N	00	N
49	20230622	110810	57	100.00	KOSPI			N	N	N	N		N	10280	20	2	0.19	21142440	2072	19.47	10240	10280	10030	13330	7190	10260	10203.88	3.15	0	-307	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1645	11.59	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.69	9910	20220624	3.73	11690	-12.06	20230206	10030	2.49	20230622	12050	-14.69	20221219	9910	3.73	20220624	0.19	N	004970	500	80 억		504788	N	N	304	N	00	N
50	20230622	100106	57	100.00	KOSPI			N	N	N	N		N	10270	10	2	0.10	14314420	1407	13.22	10240	10280	10030	13330	7190	10260	10173.72	3.15	0	-245	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1643	11.58	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.77	9910	20220624	3.63	11690	-12.15	20230206	10030	2.39	20230622	12050	-14.77	20221219	9910	3.63	20220624	0.19	N	004970	500	80 억		504788	N	N	304	N	00	N
51	20230622	090521	57	100.00	KOSPI			N	N	N	N		N	10220	-40	5	-0.39	3358320	329	3.09	10240	10240	10200	13330	7190	10260	10207.66	3.15	0	-106	10526	10392	10306	10172	10086	10350	10130	80	3070	500	7380	10	1	16000000	1635	11.52	0.29	12	0.00	887.00	35127.00	12050	20221219	-15.19	9910	20220624	3.13	11690	-12.57	20230206	10200	0.20	20230622	12050	-15.19	20221219	9910	3.13	20220624	0.19	N	004970	500	80 억		504788	N	N	304	N	00	N
52	20230621	160355	55	40.00	KOSPI			N	N	N	Y	40	N	10260	-140	5	-1.35	108219080	10522	180.95	10380	10440	10220	13520	7280	10400	10285.03	3.17	0	-5332	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1642	11.57	0.29	12	0.07	887.00	35127.00	12050	20221219	-14.85	9910	20220624	3.53	11690	-12.23	20230206	10220	0.39	20230621	12050	-14.85	20221219	9910	3.53	20220624	0.19	N	004970	500	80 억		507932	N	N	304	N	00	N
53	20230621	150849	55	40.00	KOSPI			N	N	N	Y	40	N	10280	-120	5	-1.15	103326700	10045	172.74	10380	10440	10220	13520	7280	10400	10286.38	3.17	0	-5240	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1645	11.59	0.29	12	0.06	887.00	35127.00	12050	20221219	-14.69	9910	20220624	3.73	11690	-12.06	20230206	10220	0.59	20230621	12050	-14.69	20221219	9910	3.73	20220624	0.19	N	004970	500	80 억		507932	N	N	1	N	00	N
54	20230621	140202	55	40.00	KOSPI			N	N	N	Y	40	N	10240	-160	5	-1.54	75115370	7290	125.37	10380	10440	10220	13520	7280	10400	10303.89	3.17	0	-3604	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1638	11.54	0.29	12	0.05	887.00	35127.00	12050	20221219	-15.02	9910	20220624	3.33	11690	-12.40	20230206	10220	0.20	20230621	12050	-15.02	20221219	9910	3.33	20220624	0.19	N	004970	500	80 억		507932	N	N	1	N	00	N
55	20230621	130553	55	40.00	KOSPI			N	N	N	Y	40	N	10300	-100	5	-0.96	47333000	4580	78.76	10380	10440	10290	13520	7280	10400	10334.72	3.17	0	-3278	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1648	11.61	0.29	12	0.03	887.00	35127.00	12050	20221219	-14.52	9910	20220624	3.94	11690	-11.89	20230206	10240	0.59	20230328	12050	-14.52	20221219	9910	3.94	20220624	0.19	N	004970	500	80 억		507932	N	N	1	N	00	N
56	20230621	120637	55	40.00	KOSPI			N	N	N	Y	40	N	10300	-100	5	-0.96	44739840	4328	74.43	10380	10440	10290	13520	7280	10400	10337.30	3.17	0	-3243	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1648	11.61	0.29	12	0.03	887.00	35127.00	12050	20221219	-14.52	9910	20220624	3.94	11690	-11.89	20230206	10240	0.59	20230328	12050	-14.52	20221219	9910	3.94	20220624	0.19	N	004970	500	80 억		507932	N	N	1	N	00	N
57	20230621	110322	55	40.00	KOSPI			N	N	N	Y	40	N	10310	-90	5	-0.87	32380650	3128	53.79	10380	10440	10310	13520	7280	10400	10351.87	3.17	0	-2144	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1650	11.62	0.29	12	0.02	887.00	35127.00	12050	20221219	-14.44	9910	20220624	4.04	11690	-11.80	20230206	10240	0.68	20230328	12050	-14.44	20221219	9910	4.04	20220624	0.19	N	004970	500	80 억		507932	N	N	1	N	00	N
58	20230621	100932	55	40.00	KOSPI			N	N	N	Y	40	N	10340	-60	5	-0.58	21885130	2111	36.30	10380	10440	10340	13520	7280	10400	10367.19	3.17	0	-1392	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1654	11.66	0.29	12	0.01	887.00	35127.00	12050	20221219	-14.19	9910	20220624	4.34	11690	-11.55	20230206	10240	0.98	20230328	12050	-14.19	20221219	9910	4.34	20220624	0.19	N	004970	500	80 억		507932	N	N	1	N	00	N
59	20230621	090124	55	40.00	KOSPI			N	N	N	Y	40	N	10360	-40	5	-0.38	394430	38	0.65	10380	10390	10360	13520	7280	10400	10379.74	3.17	0	-38	10513	10456	10403	10346	10293	10430	10320	80	3120	500	7480	10	1	16000000	1658	11.68	0.29	12	0.00	887.00	35127.00	12050	20221219	-14.02	9910	20220624	4.54	11690	-11.38	20230206	10240	1.17	20230328	12050	-14.02	20221219	9910	4.54	20220624	0.19	N	004970	500	80 억		507932	N	N	1	N	00	N
60	20230620	160851	55	40.00	KOSPI			N	N	N	Y	40	N	10400	-30	5	-0.29	60380300	5815	295.48	10460	10460	10350	13550	7310	10430	10383.54	3.19	0	-1743	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1664	11.72	0.30	12	0.04	887.00	35127.00	12050	20221219	-13.69	9910	20220624	4.94	11690	-11.04	20230206	10240	1.56	20230328	12050	-13.69	20221219	9910	4.94	20220624	0.19	N	004970	500	80 억		509669	N	N	1	N	00	N
61	20230620	150334	55	40.00	KOSPI			N	N	N	Y	40	N	10410	-20	5	-0.19	58052990	5591	284.10	10460	10460	10350	13550	7310	10430	10383.29	3.19	0	-1575	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1666	11.74	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.61	9910	20220624	5.05	11690	-10.95	20230206	10240	1.66	20230328	12050	-13.61	20221219	9910	5.05	20220624	0.19	N	004970	500	80 억		509669	N	N	11	N	00	N
62	20230620	140651	55	40.00	KOSPI			N	N	N	Y	40	N	10370	-60	5	-0.58	51007670	4912	249.59	10460	10460	10350	13550	7310	10430	10384.30	3.19	0	-1128	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1659	11.69	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.94	9910	20220624	4.64	11690	-11.29	20230206	10240	1.27	20230328	12050	-13.94	20221219	9910	4.64	20220624	0.19	N	004970	500	80 억		509669	N	N	11	N	00	N
63	20230620	130615	55	40.00	KOSPI			N	N	N	Y	40	N	10370	-60	5	-0.58	48196050	4641	235.82	10460	10460	10350	13550	7310	10430	10384.84	3.19	0	-949	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1659	11.69	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.94	9910	20220624	4.64	11690	-11.29	20230206	10240	1.27	20230328	12050	-13.94	20221219	9910	4.64	20220624	0.19	N	004970	500	80 억		509669	N	N	11	N	00	N
64	20230620	120741	55	40.00	KOSPI			N	N	N	Y	40	N	10390	-40	5	-0.38	44918500	4325	219.77	10460	10460	10350	13550	7310	10430	10385.78	3.19	0	-812	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1662	11.71	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.78	9910	20220624	4.84	11690	-11.12	20230206	10240	1.46	20230328	12050	-13.78	20221219	9910	4.84	20220624	0.19	N	004970	500	80 억		509669	N	N	11	N	00	N
65	20230620	110913	55	40.00	KOSPI			N	N	N	Y	40	N	10370	-60	5	-0.58	35759250	3443	174.95	10460	10460	10350	13550	7310	10430	10386.07	3.19	0	-498	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1659	11.69	0.30	12	0.02	887.00	35127.00	12050	20221219	-13.94	9910	20220624	4.64	11690	-11.29	20230206	10240	1.27	20230328	12050	-13.94	20221219	9910	4.64	20220624	0.19	N	004970	500	80 억		509669	N	N	11	N	00	N
66	20230620	100813	55	40.00	KOSPI			N	N	N	Y	40	N	10390	-40	5	-0.38	32077250	3088	156.91	10460	10460	10350	13550	7310	10430	10387.71	3.19	0	-345	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1662	11.71	0.30	12	0.02	887.00	35127.00	12050	20221219	-13.78	9910	20220624	4.84	11690	-11.12	20230206	10240	1.46	20230328	12050	-13.78	20221219	9910	4.84	20220624	0.19	N	004970	500	80 억		509669	N	N	11	N	00	N
67	20230620	090530	55	40.00	KOSPI			N	N	N	Y	40	N	10450	20	2	0.19	115050	11	0.56	10460	10460	10450	13550	7310	10430	10459.09	3.19	0	-2	10503	10466	10433	10396	10363	10465	10395	80	3120	500	7500	10	1	16000000	1672	11.78	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.28	9910	20220624	5.45	11690	-10.61	20230206	10240	2.05	20230328	12050	-13.28	20221219	9910	5.45	20220624	0.19	N	004970	500	80 억		509669	N	N	11	N	00	N
68	20230619	160548	55	40.00	KOSPI			N	N	N	Y	40	N	10430	0	3	0.00	20539690	1968	38.65	10430	10470	10400	13550	7310	10430	10436.83	3.19	0	5	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1669	11.76	0.30	12	0.01	887.00	35127.00	12050	20221219	-13.44	9910	20220624	5.25	11690	-10.78	20230206	10240	1.86	20230328	12050	-13.44	20221219	9910	5.25	20220624	0.18	N	004970	500	80 억		509680	N	N	11	N	00	N
69	20230619	150225	55	40.00	KOSPI			N	N	N	Y	40	N	10440	10	2	0.10	17517040	1678	32.95	10430	10470	10400	13550	7310	10430	10439.24	3.19	0	5	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1670	11.77	0.30	12	0.01	887.00	35127.00	12050	20221219	-13.36	9910	20220624	5.35	11690	-10.69	20230206	10240	1.95	20230328	12050	-13.36	20221219	9910	5.35	20220624	0.18	N	004970	500	80 억		509680	N	N	1	N	00	N
70	20230619	140147	55	40.00	KOSPI			N	N	N	Y	40	N	10430	0	3	0.00	15923270	1525	29.95	10430	10470	10420	13550	7310	10430	10441.49	3.19	0	2	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1669	11.76	0.30	12	0.01	887.00	35127.00	12050	20221219	-13.44	9910	20220624	5.25	11690	-10.78	20230206	10240	1.86	20230328	12050	-13.44	20221219	9910	5.25	20220624	0.18	N	004970	500	80 억		509680	N	N	1	N	00	N
71	20230619	130837	55	40.00	KOSPI			N	N	N	Y	40	N	10440	10	2	0.10	10130700	970	19.05	10430	10470	10430	13550	7310	10430	10444.02	3.19	0	-2	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1670	11.77	0.30	12	0.01	887.00	35127.00	12050	20221219	-13.36	9910	20220624	5.35	11690	-10.69	20230206	10240	1.95	20230328	12050	-13.36	20221219	9910	5.35	20220624	0.18	N	004970	500	80 억		509680	N	N	1	N	00	N
72	20230619	120534	55	40.00	KOSPI			N	N	N	Y	40	N	10460	30	2	0.29	7166200	686	13.47	10430	10470	10430	13550	7310	10430	10446.36	3.19	0	-7	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1674	11.79	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.20	9910	20220624	5.55	11690	-10.52	20230206	10240	2.15	20230328	12050	-13.20	20221219	9910	5.55	20220624	0.18	N	004970	500	80 억		509680	N	N	1	N	00	N
73	20230619	111013	55	40.00	KOSPI			N	N	N	Y	40	N	10460	30	2	0.29	5027510	481	9.45	10430	10470	10430	13550	7310	10430	10452.20	3.19	0	-10	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1674	11.79	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.20	9910	20220624	5.55	11690	-10.52	20230206	10240	2.15	20230328	12050	-13.20	20221219	9910	5.55	20220624	0.18	N	004970	500	80 억		509680	N	N	1	N	00	N
74	20230619	100334	55	40.00	KOSPI			N	N	N	Y	40	N	10440	10	2	0.10	375510	36	0.71	10430	10440	10430	13550	7310	10430	10430.83	3.19	0	0	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1670	11.77	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.36	9910	20220624	5.35	11690	-10.69	20230206	10240	1.95	20230328	12050	-13.36	20221219	9910	5.35	20220624	0.18	N	004970	500	80 억		509680	N	N	1	N	00	N
75	20230619	090800	55	40.00	KOSPI			N	N	N	Y	40	N	10430	0	3	0.00	219030	21	0.41	10430	10430	10430	13550	7310	10430	10430.00	3.19	0	0	10496	10462	10416	10382	10336	10440	10360	80	3120	500	7500	10	1	16000000	1669	11.76	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.44	9910	20220624	5.25	11690	-10.78	20230206	10240	1.86	20230328	12050	-13.44	20221219	9910	5.25	20220624	0.18	N	004970	500	80 억		509680	N	N	1	N	00	N
76	20230616	160352	55	40.00	KOSPI			N	N	N	Y	40	N	10430	-20	5	-0.19	52922980	5092	35.51	10450	10450	10370	13580	7320	10450	10393.35	3.19	0	-627	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1669	11.76	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.44	9910	20220624	5.25	11690	-10.78	20230206	10240	1.86	20230328	12050	-13.44	20221219	9910	5.25	20220624	0.19	N	004970	500	80 억		510317	N	N	1	N	00	N
77	20230616	150154	55	40.00	KOSPI			N	N	N	Y	40	N	10400	-50	5	-0.48	49114040	4726	32.95	10450	10450	10370	13580	7320	10450	10392.31	3.19	0	-520	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1664	11.72	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.69	9910	20220624	4.94	11690	-11.04	20230206	10240	1.56	20230328	12050	-13.69	20221219	9910	4.94	20220624	0.19	N	004970	500	80 억		510317	N	N	2	N	00	N
78	20230616	140518	55	40.00	KOSPI			N	N	N	Y	40	N	10400	-50	5	-0.48	47106750	4533	31.61	10450	10450	10370	13580	7320	10450	10391.96	3.19	0	-438	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1664	11.72	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.69	9910	20220624	4.94	11690	-11.04	20230206	10240	1.56	20230328	12050	-13.69	20221219	9910	4.94	20220624	0.19	N	004970	500	80 억		510317	N	N	2	N	00	N
79	20230616	130939	55	40.00	KOSPI			N	N	N	Y	40	N	10450	0	3	0.00	43219670	4159	29.00	10450	10450	10370	13580	7320	10450	10391.84	3.19	0	-395	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1672	11.78	0.30	12	0.03	887.00	35127.00	12050	20221219	-13.28	9910	20220624	5.45	11690	-10.61	20230206	10240	2.05	20230328	12050	-13.28	20221219	9910	5.45	20220624	0.19	N	004970	500	80 억		510317	N	N	2	N	00	N
80	20230616	120413	55	40.00	KOSPI			N	N	N	Y	40	N	10380	-70	5	-0.67	41286760	3973	27.70	10450	10450	10370	13580	7320	10450	10391.83	3.19	0	-322	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1661	11.70	0.30	12	0.02	887.00	35127.00	12050	20221219	-13.86	9910	20220624	4.74	11690	-11.21	20230206	10240	1.37	20230328	12050	-13.86	20221219	9910	4.74	20220624	0.19	N	004970	500	80 억		510317	N	N	2	N	00	N
81	20230616	110133	55	40.00	KOSPI			N	N	N	Y	40	N	10390	-60	5	-0.57	4031360	387	2.70	10450	10450	10390	13580	7320	10450	10416.95	3.19	0	-34	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1662	11.71	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.78	9910	20220624	4.84	11690	-11.12	20230206	10240	1.46	20230328	12050	-13.78	20221219	9910	4.84	20220624	0.19	N	004970	500	80 억		510317	N	N	2	N	00	N
82	20230616	100150	55	40.00	KOSPI			N	N	N	Y	40	N	10450	0	3	0.00	1773290	170	1.19	10450	10450	10400	13580	7320	10450	10431.12	3.19	0	-7	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1672	11.78	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.28	9910	20220624	5.45	11690	-10.61	20230206	10240	2.05	20230328	12050	-13.28	20221219	9910	5.45	20220624	0.19	N	004970	500	80 억		510317	N	N	2	N	00	N
83	20230616	090502	55	40.00	KOSPI			N	N	N	Y	40	N	10450	0	3	0.00	512050	49	0.34	10450	10450	10450	13580	7320	10450	10450.00	3.19	0	0	10663	10556	10473	10366	10283	10515	10325	80	3130	500	7520	10	1	16000000	1672	11.78	0.30	12	0.00	887.00	35127.00	12050	20221219	-13.28	9910	20220624	5.45	11690	-10.61	20230206	10240	2.05	20230328	12050	-13.28	20221219	9910	5.45	20220624	0.19	N	004970	500	80 억		510317	N	N	2	N	00	N
84	20230615	150901	55	40.00	KOSPI			N	N	N	Y	40	N	10440	-120	5	-1.14	146611100	14070	63.82	10510	10580	10390	13720	7400	10560	10420.12	3.19	0	-2742	10686	10622	10536	10472	10386	10655	10505	80	3160	500	7600	10	1	16000000	1670	11.77	0.30	12	0.09	887.00	35127.00	12050	20221219	-13.36	9910	20220624	5.35	11690	-10.69	20230206	10240	1.95	20230328	12050	-13.36	20221219	9910	5.35	20220624	0.18	N	004970	500	80 억		510444	N	N	13	N	00	N
85	20230615	140117	55	40.00	KOSPI			N	N	N	Y	40	N	10440	-120	5	-1.14	88928850	8520	38.65	10510	10580	10390	13720	7400	10560	10437.66	3.19	0	-2564	10686	10622	10536	10472	10386	10655	10505	80	3160	500	7600	10	1	16000000	1670	11.77	0.30	12	0.05	887.00	35127.00	12050	20221219	-13.36	9910	20220624	5.35	11690	-10.69	20230206	10240	1.95	20230328	12050	-13.36	20221219	9910	5.35	20220624	0.18	N	004970	500	80 억		510444	N	N	13	N	00	N
86	20230615	131057	55	40.00	KOSPI			N	N	N	Y	40	N	10400	-160	5	-1.52	83052150	7955	36.09	10510	10580	10400	13720	7400	10560	10440.25	3.19	0	-2523	10686	10622	10536	10472	10386	10655	10505	80	3160	500	7600	10	1	16000000	1664	11.72	0.30	12	0.05	887.00	35127.00	12050	20221219	-13.69	9910	20220624	4.94	11690	-11.04	20230206	10240	1.56	20230328	12050	-13.69	20221219	9910	4.94	20220624	0.18	N	004970	500	80 억		510444	N	N	13	N	00	N
87	20230615	120145	55	40.00	KOSPI			N	N	N	Y	40	N	10400	-160	5	-1.52	78402170	7508	34.06	10510	10580	10400	13720	7400	10560	10442.48	3.19	0	-2473	10686	10622	10536	10472	10386	10655	10505	80	3160	500	7600	10	1	16000000	1664	11.72	0.30	12	0.05	887.00	35127.00	12050	20221219	-13.69	9910	20220624	4.94	11690	-11.04	20230206	10240	1.56	20230328	12050	-13.69	20221219	9910	4.94	20220624	0.18	N	004970	500	80 억		510444	N	N	13	N	00	N
88	20230615	110237	55	40.00	KOSPI			N	N	N	Y	40	N	10400	-160	5	-1.52	68788400	6584	29.87	10510	10580	10400	13720	7400	10560	10447.81	3.19	0	-1626	10686	10622	10536	10472	10386	10655	10505	80	3160	500	7600	10	1	16000000	1664	11.72	0.30	12	0.04	887.00	35127.00	12050	20221219	-13.69	9910	20220624	4.94	11690	-11.04	20230206	10240	1.56	20230328	12050	-13.69	20221219	9910	4.94	20220624	0.18	N	004970	500	80 억		510444	N	N	13	N	00	N
89	20230611	184613	55	40.00	KOSPI			N	N	N	Y	40	N	10480	-10	5	-0.10	42254020	4049	378.06	10510	10510	10400	13630	7350	10490	10434.45	3.20	-545	-572	10556	10522	10466	10432	10376	10535	10445	80	3140	500	7550	10	1	16000000	1677	11.82	0.30	12	0.03	887.00	35127.00	12050	20220610	-13.03	9910	20220624	5.75	11690	-10.35	20230206	10240	2.34	20230328	12050	-13.03	20220610	9910	5.75	20220624	0.18	N	004970	500	80 억		512160	N	N	2	N	00	N