KissMeData/079430/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160656	55	60.00	KOSPI	N	N	N	Y	60	N	9990	190	2	1.94	821424050	82154	98.60	9930	10150	9810	12740	6860	9800	9998.59	4.20	7046	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2051	-6.01	0.51	12	0.40	-1662.00	19756.00	11800	20240521	-15.34	6600	20230727	51.36	11800	-15.34	20240521	6840	46.05	20240122	11800	-15.34	20240521	6840	46.05	20240122	1.01	N	079430	1000	205 억	862357	N	N	27	N	N
3	20240731	150704	55	60.00	KOSPI	N	N	N	Y	60	N	10110	310	2	3.16	742685930	74276	89.14	9930	10150	9810	12740	6860	9800	9999.00	4.20	6466	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2076	-6.08	0.51	12	0.36	-1662.00	19756.00	11800	20240521	-14.32	6600	20230727	53.18	11800	-14.32	20240521	6840	47.81	20240122	11800	-14.32	20240521	6840	47.81	20240122	1.01	N	079430	1000	205 억	862357	N	N	131	N	N
4	20240731	140703	55	60.00	KOSPI	N	N	N	Y	60	N	9990	190	2	1.94	618293000	61824	74.20	9930	10150	9810	12740	6860	9800	10000.86	4.20	5743	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2051	-6.01	0.51	12	0.30	-1662.00	19756.00	11800	20240521	-15.34	6600	20230727	51.36	11800	-15.34	20240521	6840	46.05	20240122	11800	-15.34	20240521	6840	46.05	20240122	1.01	N	079430	1000	205 억	862357	N	N	131	N	N
5	20240731	130702	55	60.00	KOSPI	N	N	N	Y	60	N	10040	240	2	2.45	528404100	52830	63.40	9930	10150	9810	12740	6860	9800	10001.97	4.20	8787	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2062	-6.04	0.51	12	0.26	-1662.00	19756.00	11800	20240521	-14.92	6600	20230727	52.12	11800	-14.92	20240521	6840	46.78	20240122	11800	-14.92	20240521	6840	46.78	20240122	1.01	N	079430	1000	205 억	862357	N	N	131	N	N
6	20240731	120702	55	60.00	KOSPI	N	N	N	Y	60	N	10130	330	2	3.37	460619500	46109	55.34	9930	10150	9810	12740	6860	9800	9989.80	4.20	9498	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2080	-6.10	0.51	12	0.22	-1662.00	19756.00	11800	20240521	-14.15	6600	20230727	53.48	11800	-14.15	20240521	6840	48.10	20240122	11800	-14.15	20240521	6840	48.10	20240122	1.01	N	079430	1000	205 억	862357	N	N	131	N	N
7	20240731	110703	55	60.00	KOSPI	N	N	N	Y	60	N	9950	150	2	1.53	230340990	23183	27.82	9930	9990	9810	12740	6860	9800	9935.77	4.20	-1548	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2043	-5.99	0.50	12	0.11	-1662.00	19756.00	11800	20240521	-15.68	6600	20230727	50.76	11800	-15.68	20240521	6840	45.47	20240122	11800	-15.68	20240521	6840	45.47	20240122	1.01	N	079430	1000	205 억	862357	N	N	131	N	N
8	20240731	100702	55	60.00	KOSPI	N	N	N	Y	60	N	9980	180	2	1.84	134012620	13496	16.20	9930	9990	9810	12740	6860	9800	9929.80	4.20	-2294	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2049	-6.00	0.51	12	0.07	-1662.00	19756.00	11800	20240521	-15.42	6600	20230727	51.21	11800	-15.42	20240521	6840	45.91	20240122	11800	-15.42	20240521	6840	45.91	20240122	1.01	N	079430	1000	205 억	862357	N	N	131	N	N
9	20240731	090658	55	60.00	KOSPI	N	N	N	Y	60	N	9880	80	2	0.82	15890670	1609	1.93	9930	9930	9810	12740	6860	9800	9876.12	4.20	-1270	10713	10256	10003	9546	9293	10130	9420	205	2940	1000	7050	10	1	20535282	2029	-5.94	0.50	12	0.01	-1662.00	19756.00	11800	20240521	-16.27	6600	20230727	49.70	11800	-16.27	20240521	6840	44.44	20240122	11800	-16.27	20240521	6840	44.44	20240122	1.01	N	079430	1000	205 억	862357	N	N	131	N	N
10	20240730	160644	55	60.00	KOSPI	N	N	N	Y	60	N	9800	-450	5	-4.39	829949540	82389	66.96	10300	10460	9750	13320	7180	10250	10073.85	4.26	-10289	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2012	-5.90	0.50	12	0.40	-1662.00	19756.00	11800	20240521	-16.95	6600	20230727	48.48	11800	-16.95	20240521	6840	43.27	20240122	11800	-16.95	20240521	6840	43.27	20240122	1.01	N	079430	1000	205 억	875733	N	N	131	N	N
11	20240730	150656	55	60.00	KOSPI	N	N	N	Y	60	N	9850	-400	5	-3.90	731281020	72321	58.78	10300	10460	9830	13320	7180	10250	10111.41	4.26	-8831	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2023	-5.93	0.50	12	0.35	-1662.00	19756.00	11800	20240521	-16.53	6600	20230727	49.24	11800	-16.53	20240521	6840	44.01	20240122	11800	-16.53	20240521	6840	44.01	20240122	1.01	N	079430	1000	205 억	875733	N	N	0	N	N
12	20240730	140648	55	60.00	KOSPI	N	N	N	Y	60	N	9990	-260	5	-2.54	589747060	58050	47.18	10300	10460	9950	13320	7180	10250	10159.14	4.26	-5316	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2051	-6.01	0.51	12	0.28	-1662.00	19756.00	11800	20240521	-15.34	6600	20230727	51.36	11800	-15.34	20240521	6840	46.05	20240122	11800	-15.34	20240521	6840	46.05	20240122	1.01	N	079430	1000	205 억	875733	N	N	0	N	N
13	20240730	130653	55	60.00	KOSPI	N	N	N	Y	60	N	10040	-210	5	-2.05	563312380	55409	45.03	10300	10460	9950	13320	7180	10250	10166.29	4.26	-3881	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2062	-6.04	0.51	12	0.27	-1662.00	19756.00	11800	20240521	-14.92	6600	20230727	52.12	11800	-14.92	20240521	6840	46.78	20240122	11800	-14.92	20240521	6840	46.78	20240122	1.01	N	079430	1000	205 억	875733	N	N	0	N	N
14	20240730	120647	55	60.00	KOSPI	N	N	N	Y	60	N	10140	-110	5	-1.07	493281380	48430	39.36	10300	10460	9950	13320	7180	10250	10185.32	4.26	-1599	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2082	-6.10	0.51	12	0.24	-1662.00	19756.00	11800	20240521	-14.07	6600	20230727	53.64	11800	-14.07	20240521	6840	48.25	20240122	11800	-14.07	20240521	6840	48.25	20240122	1.01	N	079430	1000	205 억	875733	N	N	0	N	N
15	20240730	110654	55	60.00	KOSPI	N	N	N	Y	60	N	10140	-110	5	-1.07	449550240	44099	35.84	10300	10460	9950	13320	7180	10250	10193.99	4.26	-1030	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2082	-6.10	0.51	12	0.21	-1662.00	19756.00	11800	20240521	-14.07	6600	20230727	53.64	11800	-14.07	20240521	6840	48.25	20240122	11800	-14.07	20240521	6840	48.25	20240122	1.01	N	079430	1000	205 억	875733	N	N	0	N	N
16	20240730	100654	55	60.00	KOSPI	N	N	N	Y	60	N	10060	-190	5	-1.85	431505940	42315	34.39	10300	10460	9950	13320	7180	10250	10197.35	4.26	-581	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2066	-6.05	0.51	12	0.21	-1662.00	19756.00	11800	20240521	-14.75	6600	20230727	52.42	11800	-14.75	20240521	6840	47.08	20240122	11800	-14.75	20240521	6840	47.08	20240122	1.01	N	079430	1000	205 억	875733	N	N	0	N	N
17	20240730	090656	55	60.00	KOSPI	N	N	N	Y	60	N	10190	-60	5	-0.59	36108710	3518	2.86	10300	10310	10110	13320	7180	10250	10264.40	4.26	-2169	10576	10412	10216	10052	9856	10495	10135	205	3070	1000	7380	10	1	20535282	2093	-6.13	0.52	12	0.02	-1662.00	19756.00	11800	20240521	-13.64	6600	20230727	54.39	11800	-13.64	20240521	6840	48.98	20240122	11800	-13.64	20240521	6840	48.98	20240122	1.01	N	079430	1000	205 억	875733	N	N	0	N	N
18	20240729	160644	55	60.00	KOSPI	N	N	N	Y	60	N	10250	200	2	1.99	1249947420	122393	65.40	10050	10380	10020	13060	7040	10050	10212.57	4.24	3300	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2105	-6.17	0.52	12	0.60	-1662.00	19756.00	11800	20240521	-13.14	6600	20230727	55.30	11800	-13.14	20240521	6840	49.85	20240122	11800	-13.14	20240521	6840	49.85	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
19	20240729	150652	55	60.00	KOSPI	N	N	N	Y	60	N	10200	150	2	1.49	1195514970	117073	62.55	10050	10380	10020	13060	7040	10050	10211.71	4.24	6329	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2095	-6.14	0.52	12	0.57	-1662.00	19756.00	11800	20240521	-13.56	6600	20230727	54.55	11800	-13.56	20240521	6840	49.12	20240122	11800	-13.56	20240521	6840	49.12	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
20	20240729	140658	55	60.00	KOSPI	N	N	N	Y	60	N	10110	60	2	0.60	1028754460	100614	53.76	10050	10380	10020	13060	7040	10050	10224.76	4.24	8118	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2076	-6.08	0.51	12	0.49	-1662.00	19756.00	11800	20240521	-14.32	6600	20230727	53.18	11800	-14.32	20240521	6840	47.81	20240122	11800	-14.32	20240521	6840	47.81	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
21	20240729	130658	55	60.00	KOSPI	N	N	N	Y	60	N	10280	230	2	2.29	869033400	84918	45.37	10050	10380	10020	13060	7040	10050	10233.79	4.24	12063	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2111	-6.19	0.52	12	0.41	-1662.00	19756.00	11800	20240521	-12.88	6600	20230727	55.76	11800	-12.88	20240521	6840	50.29	20240122	11800	-12.88	20240521	6840	50.29	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
22	20240729	120652	55	60.00	KOSPI	N	N	N	Y	60	N	10280	230	2	2.29	814184640	79588	42.53	10050	10380	10020	13060	7040	10050	10229.99	4.24	13728	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2111	-6.19	0.52	12	0.39	-1662.00	19756.00	11800	20240521	-12.88	6600	20230727	55.76	11800	-12.88	20240521	6840	50.29	20240122	11800	-12.88	20240521	6840	50.29	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
23	20240729	110648	55	60.00	KOSPI	N	N	N	Y	60	N	10350	300	2	2.99	662896310	64878	34.67	10050	10380	10020	13060	7040	10050	10217.58	4.24	12262	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2125	-6.23	0.52	12	0.32	-1662.00	19756.00	11800	20240521	-12.29	6600	20230727	56.82	11800	-12.29	20240521	6840	51.32	20240122	11800	-12.29	20240521	6840	51.32	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
24	20240729	100646	55	60.00	KOSPI	N	N	N	Y	60	N	10250	200	2	1.99	471505260	46233	24.70	10050	10380	10020	13060	7040	10050	10198.46	4.24	9065	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2105	-6.17	0.52	12	0.23	-1662.00	19756.00	11800	20240521	-13.14	6600	20230727	55.30	11800	-13.14	20240521	6840	49.85	20240122	11800	-13.14	20240521	6840	49.85	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
25	20240729	090645	55	60.00	KOSPI	N	N	N	Y	60	N	10210	160	2	1.59	85621300	8428	4.50	10050	10250	10020	13060	7040	10050	10159.15	4.24	-3319	10490	10270	9950	9730	9410	10380	9840	205	3010	1000	7230	10	1	20535282	2097	-6.14	0.52	12	0.04	-1662.00	19756.00	11800	20240521	-13.47	6600	20230727	54.70	11800	-13.47	20240521	6840	49.27	20240122	11800	-13.47	20240521	6840	49.27	20240122	1.02	N	079430	1000	205 억	871610	N	N	2	N	N
26	20240726	160636	55	60.00	KOSPI	N	N	N	Y	60	N	10050	90	2	0.90	1824721060	185614	181.76	10030	10170	9630	12940	6980	9960	9829.86	4.33	-1411	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	2064	-6.05	0.51	12	0.90	-1662.00	19756.00	11800	20240521	-14.83	6600	20230727	52.27	11800	-14.83	20240521	6840	46.93	20240122	11800	-14.83	20240521	6600	52.27	20230727	1.01	N	079430	1000	205 억	889328	N	N	2	N	N
27	20240726	150643	55	60.00	KOSPI	N	N	N	Y	60	N	10010	50	2	0.50	1710566130	174267	170.65	10030	10100	9630	12940	6980	9960	9815.78	4.33	-725	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	2056	-6.02	0.51	12	0.85	-1662.00	19756.00	11800	20240521	-15.17	6600	20230727	51.67	11800	-15.17	20240521	6840	46.35	20240122	11800	-15.17	20240521	6600	51.67	20230727	1.01	N	079430	1000	205 억	889328	N	N	0	N	N
28	20240726	140643	55	60.00	KOSPI	N	N	N	Y	60	N	9830	-130	5	-1.31	1327030900	135352	132.54	10030	10100	9630	12940	6980	9960	9804.29	4.33	-24399	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	2019	-5.91	0.50	12	0.66	-1662.00	19756.00	11800	20240521	-16.69	6600	20230727	48.94	11800	-16.69	20240521	6840	43.71	20240122	11800	-16.69	20240521	6600	48.94	20230727	1.01	N	079430	1000	205 억	889328	N	N	0	N	N
29	20240726	130643	55	60.00	KOSPI	N	N	N	Y	60	N	9790	-170	5	-1.71	870412520	88443	86.61	10030	10100	9660	12940	6980	9960	9841.51	4.33	-24343	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	2010	-5.89	0.50	12	0.43	-1662.00	19756.00	11800	20240521	-17.03	6600	20230727	48.33	11800	-17.03	20240521	6840	43.13	20240122	11800	-17.03	20240521	6600	48.33	20230727	1.01	N	079430	1000	205 억	889328	N	N	0	N	N
30	20240726	120648	55	60.00	KOSPI	N	N	N	Y	60	N	9770	-190	5	-1.91	422537040	43243	42.34	10030	10030	9660	12940	6980	9960	9771.22	4.33	-4207	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	2006	-5.88	0.49	12	0.21	-1662.00	19756.00	11800	20240521	-17.20	6600	20230727	48.03	11800	-17.20	20240521	6840	42.84	20240122	11800	-17.20	20240521	6600	48.03	20230727	1.01	N	079430	1000	205 억	889328	N	N	0	N	N
31	20240726	110645	55	60.00	KOSPI	N	N	N	Y	60	N	9700	-260	5	-2.61	204544910	20783	20.35	10030	10030	9700	12940	6980	9960	9841.93	4.33	-4470	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	1992	-5.84	0.49	12	0.10	-1662.00	19756.00	11800	20240521	-17.80	6600	20230727	46.97	11800	-17.80	20240521	6840	41.81	20240122	11800	-17.80	20240521	6600	46.97	20230727	1.01	N	079430	1000	205 억	889328	N	N	0	N	N
32	20240726	100644	55	60.00	KOSPI	N	N	N	Y	60	N	9850	-110	5	-1.10	142879020	14479	14.18	10030	10030	9750	12940	6980	9960	9868.02	4.33	-4466	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	2023	-5.93	0.50	12	0.07	-1662.00	19756.00	11800	20240521	-16.53	6600	20230727	49.24	11800	-16.53	20240521	6840	44.01	20240122	11800	-16.53	20240521	6600	49.24	20230727	1.01	N	079430	1000	205 억	889328	N	N	0	N	N
33	20240726	090638	55	60.00	KOSPI	N	N	N	Y	60	N	9910	-50	5	-0.50	18880470	1890	1.85	10030	10030	9910	12940	6980	9960	9989.67	4.33	52	10426	10192	9846	9612	9266	10310	9730	205	2980	1000	7170	10	1	20535282	2035	-5.96	0.50	12	0.01	-1662.00	19756.00	11800	20240521	-16.02	6600	20230727	50.15	11800	-16.02	20240521	6840	44.88	20240122	11800	-16.02	20240521	6600	50.15	20230727	1.01	N	079430	1000	205 억	889328	N	N	0	N	N
34	20240725	160640	55	60.00	KOSPI	N	N	N	Y	60	N	9960	10	2	0.10	973780670	98502	141.98	9850	10080	9500	12930	6970	9950	9885.32	4.38	-12667	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	2045	-5.99	0.50	12	0.48	-1662.00	19756.00	11800	20240521	-15.59	6600	20230727	50.91	11800	-15.59	20240521	6840	45.61	20240122	11800	-15.59	20240521	6600	50.91	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
35	20240725	150649	55	60.00	KOSPI	N	N	N	Y	60	N	9910	-40	5	-0.40	909369000	92023	132.64	9850	10080	9500	12930	6970	9950	9881.49	4.38	-10206	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	2035	-5.96	0.50	12	0.45	-1662.00	19756.00	11800	20240521	-16.02	6600	20230727	50.15	11800	-16.02	20240521	6840	44.88	20240122	11800	-16.02	20240521	6600	50.15	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
36	20240725	140648	55	60.00	KOSPI	N	N	N	Y	60	N	9960	10	2	0.10	815709830	82561	119.00	9850	10080	9500	12930	6970	9950	9879.53	4.38	-5933	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	2045	-5.99	0.50	12	0.40	-1662.00	19756.00	11800	20240521	-15.59	6600	20230727	50.91	11800	-15.59	20240521	6840	45.61	20240122	11800	-15.59	20240521	6600	50.91	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
37	20240725	130643	55	60.00	KOSPI	N	N	N	Y	60	N	9950	0	3	0.00	665074100	67295	97.00	9850	10080	9500	12930	6970	9950	9882.31	4.38	-5464	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	2043	-5.99	0.50	12	0.33	-1662.00	19756.00	11800	20240521	-15.68	6600	20230727	50.76	11800	-15.68	20240521	6840	45.47	20240122	11800	-15.68	20240521	6600	50.76	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
38	20240725	120646	55	60.00	KOSPI	N	N	N	Y	60	N	10050	100	2	1.01	540383470	54798	78.98	9850	10080	9500	12930	6970	9950	9860.31	4.38	-2533	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	2064	-6.05	0.51	12	0.27	-1662.00	19756.00	11800	20240521	-14.83	6600	20230727	52.27	11800	-14.83	20240521	6840	46.93	20240122	11800	-14.83	20240521	6600	52.27	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
39	20240725	110641	55	60.00	KOSPI	N	N	N	Y	60	N	9910	-40	5	-0.40	308559330	31625	45.58	9850	9930	9500	12930	6970	9950	9752.76	4.38	1503	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	2035	-5.96	0.50	12	0.15	-1662.00	19756.00	11800	20240521	-16.02	6600	20230727	50.15	11800	-16.02	20240521	6840	44.88	20240122	11800	-16.02	20240521	6600	50.15	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
40	20240725	100641	55	60.00	KOSPI	N	N	N	Y	60	N	9700	-250	5	-2.51	205832850	21200	30.56	9850	9890	9500	12930	6970	9950	9701.48	4.38	-715	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	1992	-5.84	0.49	12	0.10	-1662.00	19756.00	11800	20240521	-17.80	6600	20230727	46.97	11800	-17.80	20240521	6840	41.81	20240122	11800	-17.80	20240521	6600	46.97	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
41	20240725	090638	55	60.00	KOSPI	N	N	N	Y	60	N	9860	-90	5	-0.90	57061570	5795	8.35	9850	9890	9740	12930	6970	9950	9833.64	4.38	92	10296	10122	9806	9632	9316	10210	9720	205	2980	1000	7160	10	1	20535282	2025	-5.93	0.50	12	0.03	-1662.00	19756.00	11800	20240521	-16.44	6600	20230727	49.39	11800	-16.44	20240521	6840	44.15	20240122	11800	-16.44	20240521	6600	49.39	20230727	1.01	N	079430	1000	205 억	900172	N	N	2	N	N
42	20240724	160635	55	60.00	KOSPI	N	N	N	Y	60	N	9950	300	2	3.11	628663380	64356	122.71	9570	9980	9490	12540	6760	9650	9768.40	4.41	-8063	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	2043	-5.99	0.50	12	0.31	-1662.00	19756.00	11800	20240521	-15.68	6600	20230727	50.76	11800	-15.68	20240521	6840	45.47	20240122	11800	-15.68	20240521	6600	50.76	20230727	1.06	N	079430	1000	205 억	904991	N	N	2	N	N
43	20240724	150646	55	60.00	KOSPI	N	N	N	Y	60	N	9900	250	2	2.59	592553690	60723	115.78	9570	9980	9490	12540	6760	9650	9758.31	4.41	-7005	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	2033	-5.96	0.50	12	0.30	-1662.00	19756.00	11800	20240521	-16.10	6600	20230727	50.00	11800	-16.10	20240521	6840	44.74	20240122	11800	-16.10	20240521	6600	50.00	20230727	1.06	N	079430	1000	205 억	904991	N	N	5	N	N
44	20240724	140641	55	60.00	KOSPI	N	N	N	Y	60	N	9810	160	2	1.66	428352570	44114	84.11	9570	9900	9490	12540	6760	9650	9710.13	4.41	-2928	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	2015	-5.90	0.50	12	0.21	-1662.00	19756.00	11800	20240521	-16.86	6600	20230727	48.64	11800	-16.86	20240521	6840	43.42	20240122	11800	-16.86	20240521	6600	48.64	20230727	1.06	N	079430	1000	205 억	904991	N	N	5	N	N
45	20240724	130648	55	60.00	KOSPI	N	N	N	Y	60	N	9850	200	2	2.07	394146640	40632	77.48	9570	9900	9490	12540	6760	9650	9700.40	4.41	-374	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	2023	-5.93	0.50	12	0.20	-1662.00	19756.00	11800	20240521	-16.53	6600	20230727	49.24	11800	-16.53	20240521	6840	44.01	20240122	11800	-16.53	20240521	6600	49.24	20230727	1.06	N	079430	1000	205 억	904991	N	N	5	N	N
46	20240724	120646	55	60.00	KOSPI	N	N	N	Y	60	N	9780	130	2	1.35	364477970	37606	71.71	9570	9900	9490	12540	6760	9650	9692.02	4.41	1135	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	2008	-5.88	0.50	12	0.18	-1662.00	19756.00	11800	20240521	-17.12	6600	20230727	48.18	11800	-17.12	20240521	6840	42.98	20240122	11800	-17.12	20240521	6600	48.18	20230727	1.06	N	079430	1000	205 억	904991	N	N	5	N	N
47	20240724	110644	55	60.00	KOSPI	N	N	N	Y	60	N	9800	150	2	1.55	245987180	25504	48.63	9570	9890	9490	12540	6760	9650	9645.04	4.41	4957	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	2012	-5.90	0.50	12	0.12	-1662.00	19756.00	11800	20240521	-16.95	6600	20230727	48.48	11800	-16.95	20240521	6840	43.27	20240122	11800	-16.95	20240521	6600	48.48	20230727	1.06	N	079430	1000	205 억	904991	N	N	5	N	N
48	20240724	100652	55	60.00	KOSPI	N	N	N	Y	60	N	9840	190	2	1.97	200988030	20927	39.90	9570	9840	9490	12540	6760	9650	9604.24	4.41	6194	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	2021	-5.92	0.50	12	0.10	-1662.00	19756.00	11800	20240521	-16.61	6600	20230727	49.09	11800	-16.61	20240521	6840	43.86	20240122	11800	-16.61	20240521	6600	49.09	20230727	1.06	N	079430	1000	205 억	904991	N	N	5	N	N
49	20240724	090639	55	60.00	KOSPI	N	N	N	Y	60	N	9500	-150	5	-1.55	64912700	6827	13.02	9570	9570	9490	12540	6760	9650	9508.23	4.41	2238	9856	9752	9606	9502	9356	9805	9555	205	2890	1000	6940	10	1	20535282	1951	-5.72	0.48	12	0.03	-1662.00	19756.00	11800	20240521	-19.49	6600	20230727	43.94	11800	-19.49	20240521	6840	38.89	20240122	11800	-19.49	20240521	6600	43.94	20230727	1.06	N	079430	1000	205 억	904991	N	N	5	N	N
50	20240723	160633	55	60.00	KOSPI	N	N	N	Y	60	N	9650	120	2	1.26	490024510	51167	46.22	9560	9710	9460	12380	6680	9530	9575.72	4.44	-5420	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1982	-5.81	0.49	12	0.25	-1662.00	19756.00	11800	20240521	-18.22	6600	20230727	46.21	11800	-18.22	20240521	6840	41.08	20240122	11800	-18.22	20240521	6600	46.21	20230727	1.07	N	079430	1000	205 억	911553	N	N	5	N	N
51	20240723	150647	55	60.00	KOSPI	N	N	N	Y	60	N	9650	120	2	1.26	445472780	46541	42.04	9560	9710	9460	12380	6680	9530	9571.66	4.44	-3493	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1982	-5.81	0.49	12	0.23	-1662.00	19756.00	11800	20240521	-18.22	6600	20230727	46.21	11800	-18.22	20240521	6840	41.08	20240122	11800	-18.22	20240521	6600	46.21	20230727	1.07	N	079430	1000	205 억	911553	N	N	0	N	N
52	20240723	140636	55	60.00	KOSPI	N	N	N	Y	60	N	9590	60	2	0.63	271393970	28368	25.63	9560	9700	9460	12380	6680	9530	9566.97	4.44	-1567	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1969	-5.77	0.49	12	0.14	-1662.00	19756.00	11800	20240521	-18.73	6600	20230727	45.30	11800	-18.73	20240521	6840	40.20	20240122	11800	-18.73	20240521	6600	45.30	20230727	1.07	N	079430	1000	205 억	911553	N	N	0	N	N
53	20240723	130632	55	60.00	KOSPI	N	N	N	Y	60	N	9560	30	2	0.31	223373040	23347	21.09	9560	9700	9460	12380	6680	9530	9567.60	4.44	-2396	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1963	-5.75	0.48	12	0.11	-1662.00	19756.00	11800	20240521	-18.98	6600	20230727	44.85	11800	-18.98	20240521	6840	39.77	20240122	11800	-18.98	20240521	6600	44.85	20230727	1.07	N	079430	1000	205 억	911553	N	N	0	N	N
54	20240723	120638	55	60.00	KOSPI	N	N	N	Y	60	N	9580	50	2	0.52	199495830	20846	18.83	9560	9700	9460	12380	6680	9530	9570.07	4.44	-2631	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1967	-5.76	0.48	12	0.10	-1662.00	19756.00	11800	20240521	-18.81	6600	20230727	45.15	11800	-18.81	20240521	6840	40.06	20240122	11800	-18.81	20240521	6600	45.15	20230727	1.07	N	079430	1000	205 억	911553	N	N	0	N	N
55	20240723	110641	55	60.00	KOSPI	N	N	N	Y	60	N	9550	20	2	0.21	190537270	19911	17.99	9560	9700	9460	12380	6680	9530	9569.54	4.44	-2865	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1961	-5.75	0.48	12	0.10	-1662.00	19756.00	11800	20240521	-19.07	6600	20230727	44.70	11800	-19.07	20240521	6840	39.62	20240122	11800	-19.07	20240521	6600	44.70	20230727	1.07	N	079430	1000	205 억	911553	N	N	0	N	N
56	20240723	100638	55	60.00	KOSPI	N	N	N	Y	60	N	9520	-10	5	-0.10	136853200	14299	12.92	9560	9700	9460	12380	6680	9530	9570.96	4.44	-2378	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1955	-5.73	0.48	12	0.07	-1662.00	19756.00	11800	20240521	-19.32	6600	20230727	44.24	11800	-19.32	20240521	6840	39.18	20240122	11800	-19.32	20240521	6600	44.24	20230727	1.07	N	079430	1000	205 억	911553	N	N	0	N	N
57	20240723	090641	55	60.00	KOSPI	N	N	N	Y	60	N	9640	110	2	1.15	26249970	2731	2.47	9560	9700	9560	12380	6680	9530	9613.29	4.44	-26	10190	9860	9630	9300	9070	9745	9185	205	2850	1000	6860	10	1	20535282	1980	-5.80	0.49	12	0.01	-1662.00	19756.00	11800	20240521	-18.31	6600	20230727	46.06	11800	-18.31	20240521	6840	40.94	20240122	11800	-18.31	20240521	6600	46.06	20230727	1.07	N	079430	1000	205 억	911553	N	N	0	N	N
58	20240722	160631	55	60.00	KOSPI	N	N	N	Y	60	N	9530	-460	5	-4.60	1052901290	110351	126.22	9900	9960	9400	12980	7000	9990	9541.39	4.31	27806	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	1957	-5.73	0.48	12	0.54	-1662.00	19756.00	11800	20240521	-19.24	6600	20230727	44.39	11800	-19.24	20240521	6840	39.33	20240122	11800	-19.24	20240521	6600	44.39	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
59	20240722	150637	55	60.00	KOSPI	N	N	N	Y	60	N	9430	-560	5	-5.61	1012243300	106069	121.32	9900	9960	9400	12980	7000	9990	9543.25	4.31	26127	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	1936	-5.67	0.48	12	0.52	-1662.00	19756.00	11800	20240521	-20.08	6600	20230727	42.88	11800	-20.08	20240521	6840	37.87	20240122	11800	-20.08	20240521	6600	42.88	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
60	20240722	140638	55	60.00	KOSPI	N	N	N	Y	60	N	9510	-480	5	-4.80	849882300	88866	101.64	9900	9960	9440	12980	7000	9990	9563.64	4.31	19248	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	1953	-5.72	0.48	12	0.43	-1662.00	19756.00	11800	20240521	-19.41	6600	20230727	44.09	11800	-19.41	20240521	6840	39.04	20240122	11800	-19.41	20240521	6600	44.09	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
61	20240722	130635	55	60.00	KOSPI	N	N	N	Y	60	N	9490	-500	5	-5.01	672156500	70083	80.16	9900	9960	9460	12980	7000	9990	9590.86	4.31	8033	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	1949	-5.71	0.48	12	0.34	-1662.00	19756.00	11800	20240521	-19.58	6600	20230727	43.79	11800	-19.58	20240521	6840	38.74	20240122	11800	-19.58	20240521	6600	43.79	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
62	20240722	120636	55	60.00	KOSPI	N	N	N	Y	60	N	9490	-500	5	-5.01	608578040	63388	72.50	9900	9960	9460	12980	7000	9990	9600.84	4.31	8217	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	1949	-5.71	0.48	12	0.31	-1662.00	19756.00	11800	20240521	-19.58	6600	20230727	43.79	11800	-19.58	20240521	6840	38.74	20240122	11800	-19.58	20240521	6600	43.79	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
63	20240722	110632	55	60.00	KOSPI	N	N	N	Y	60	N	9550	-440	5	-4.40	408226700	42303	48.39	9900	9960	9540	12980	7000	9990	9650.07	4.31	5243	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	1961	-5.75	0.48	12	0.21	-1662.00	19756.00	11800	20240521	-19.07	6600	20230727	44.70	11800	-19.07	20240521	6840	39.62	20240122	11800	-19.07	20240521	6600	44.70	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
64	20240722	100635	55	60.00	KOSPI	N	N	N	Y	60	N	9610	-380	5	-3.80	320119180	33103	37.86	9900	9960	9540	12980	7000	9990	9670.40	4.31	6478	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	1973	-5.78	0.49	12	0.16	-1662.00	19756.00	11800	20240521	-18.56	6600	20230727	45.61	11800	-18.56	20240521	6840	40.50	20240122	11800	-18.56	20240521	6600	45.61	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
65	20240722	090635	55	60.00	KOSPI	N	N	N	Y	60	N	9840	-150	5	-1.50	17673440	1788	2.05	9900	9960	9840	12980	7000	9990	9884.47	4.31	-531	10530	10260	10050	9780	9570	10155	9675	205	2990	1000	7190	10	1	20535282	2021	-5.92	0.50	12	0.01	-1662.00	19756.00	11800	20240521	-16.61	6600	20230727	49.09	11800	-16.61	20240521	6840	43.86	20240122	11800	-16.61	20240521	6600	49.09	20230727	1.04	N	079430	1000	205 억	885869	N	N	0	N	N
66	20240719	160620	55	60.00	KOSPI	N	N	N	Y	60	N	9990	-300	5	-2.92	869094880	87090	51.58	10320	10320	9840	13370	7210	10290	9978.77	4.33	-3283	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2051	-6.01	0.51	12	0.42	-1662.00	19756.00	11800	20240521	-15.34	6600	20230727	51.36	11800	-15.34	20240521	6840	46.05	20240122	11800	-15.34	20240521	6600	51.36	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
67	20240719	150626	55	60.00	KOSPI	N	N	N	Y	60	N	9980	-310	5	-3.01	824260190	82590	48.92	10320	10320	9840	13370	7210	10290	9979.62	4.33	-2072	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2049	-6.00	0.51	12	0.40	-1662.00	19756.00	11800	20240521	-15.42	6600	20230727	51.21	11800	-15.42	20240521	6840	45.91	20240122	11800	-15.42	20240521	6600	51.21	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
68	20240719	140630	55	60.00	KOSPI	N	N	N	Y	60	N	9900	-390	5	-3.79	670973750	67148	39.77	10320	10320	9900	13370	7210	10290	9991.84	4.33	-1147	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2033	-5.96	0.50	12	0.33	-1662.00	19756.00	11800	20240521	-16.10	6600	20230727	50.00	11800	-16.10	20240521	6840	44.74	20240122	11800	-16.10	20240521	6600	50.00	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
69	20240719	130622	55	60.00	KOSPI	N	N	N	Y	60	N	9920	-370	5	-3.60	621924450	62206	36.84	10320	10320	9910	13370	7210	10290	9997.16	4.33	-1243	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2037	-5.97	0.50	12	0.30	-1662.00	19756.00	11800	20240521	-15.93	6600	20230727	50.30	11800	-15.93	20240521	6840	45.03	20240122	11800	-15.93	20240521	6600	50.30	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
70	20240719	120622	55	60.00	KOSPI	N	N	N	Y	60	N	9990	-300	5	-2.92	513783230	51324	30.40	10320	10320	9920	13370	7210	10290	10009.82	4.33	-370	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2051	-6.01	0.51	12	0.25	-1662.00	19756.00	11800	20240521	-15.34	6600	20230727	51.36	11800	-15.34	20240521	6840	46.05	20240122	11800	-15.34	20240521	6600	51.36	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
71	20240719	110626	55	60.00	KOSPI	N	N	N	Y	60	N	9980	-310	5	-3.01	441851430	44089	26.11	10320	10320	9930	13370	7210	10290	10020.95	4.33	133	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2049	-6.00	0.51	12	0.21	-1662.00	19756.00	11800	20240521	-15.42	6600	20230727	51.21	11800	-15.42	20240521	6840	45.91	20240122	11800	-15.42	20240521	6600	51.21	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
72	20240719	100532	55	60.00	KOSPI	N	N	N	Y	60	N	10080	-210	5	-2.04	256304470	25502	15.10	10320	10320	9950	13370	7210	10290	10049.04	4.33	-163	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2070	-6.06	0.51	12	0.12	-1662.00	19756.00	11800	20240521	-14.58	6600	20230727	52.73	11800	-14.58	20240521	6840	47.37	20240122	11800	-14.58	20240521	6600	52.73	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
73	20240719	090636	55	60.00	KOSPI	N	N	N	Y	60	N	10120	-170	5	-1.65	36177950	3556	2.11	10320	10320	10100	13370	7210	10290	10169.01	4.33	-425	11010	10650	10380	10020	9750	10515	9885	205	3080	1000	7400	10	1	20535282	2078	-6.09	0.51	12	0.02	-1662.00	19756.00	11800	20240521	-14.24	6600	20230727	53.33	11800	-14.24	20240521	6840	47.95	20240122	11800	-14.24	20240521	6600	53.33	20230727	1.04	N	079430	1000	205 억	888237	N	N	5	N	N
74	20240718	160614	55	60.00	KOSPI	N	N	N	Y	60	N	10290	-460	5	-4.28	1729901950	168160	44.44	10700	10740	10110	13970	7530	10750	10282.67	4.42	-29443	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2113	-6.19	0.52	12	0.82	-1662.00	19756.00	11800	20240521	-12.80	6600	20230727	55.91	11800	-12.80	20240521	6840	50.44	20240122	11800	-12.80	20240521	6600	55.91	20230727	1.07	N	079430	1000	205 억	907598	N	N	5	N	N
75	20240718	150623	55	60.00	KOSPI	N	N	N	Y	60	N	10290	-460	5	-4.28	1618356690	157280	41.57	10700	10740	10110	13970	7530	10750	10284.79	4.42	-26568	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2113	-6.19	0.52	12	0.77	-1662.00	19756.00	11800	20240521	-12.80	6600	20230727	55.91	11800	-12.80	20240521	6840	50.44	20240122	11800	-12.80	20240521	6600	55.91	20230727	1.07	N	079430	1000	205 억	907598	N	N	11	N	N
76	20240718	140618	55	60.00	KOSPI	N	N	N	Y	60	N	10240	-510	5	-4.74	1515668390	147272	38.92	10700	10740	10110	13970	7530	10750	10286.45	4.42	-20447	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2103	-6.16	0.52	12	0.72	-1662.00	19756.00	11800	20240521	-13.22	6600	20230727	55.15	11800	-13.22	20240521	6840	49.71	20240122	11800	-13.22	20240521	6600	55.15	20230727	1.07	N	079430	1000	205 억	907598	N	N	11	N	N
77	20240718	130619	55	60.00	KOSPI	N	N	N	Y	60	N	10270	-480	5	-4.47	1382117490	134244	35.48	10700	10740	10110	13970	7530	10750	10289.93	4.42	-14655	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2109	-6.18	0.52	12	0.65	-1662.00	19756.00	11800	20240521	-12.97	6600	20230727	55.61	11800	-12.97	20240521	6840	50.15	20240122	11800	-12.97	20240521	6600	55.61	20230727	1.07	N	079430	1000	205 억	907598	N	N	11	N	N
78	20240718	120619	55	60.00	KOSPI	N	N	N	Y	60	N	10300	-450	5	-4.19	1312148930	127438	33.68	10700	10740	10110	13970	7530	10750	10290.45	4.42	-10344	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2115	-6.20	0.52	12	0.62	-1662.00	19756.00	11800	20240521	-12.71	6600	20230727	56.06	11800	-12.71	20240521	6840	50.58	20240122	11800	-12.71	20240521	6600	56.06	20230727	1.07	N	079430	1000	205 억	907598	N	N	11	N	N
79	20240718	110622	55	60.00	KOSPI	N	N	N	Y	60	N	10200	-550	5	-5.12	1192676220	115785	30.60	10700	10740	10110	13970	7530	10750	10294.32	4.42	-9194	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2095	-6.14	0.52	12	0.56	-1662.00	19756.00	11800	20240521	-13.56	6600	20230727	54.55	11800	-13.56	20240521	6840	49.12	20240122	11800	-13.56	20240521	6600	54.55	20230727	1.07	N	079430	1000	205 억	907598	N	N	11	N	N
80	20240718	100625	55	60.00	KOSPI	N	N	N	Y	60	N	10260	-490	5	-4.56	825999060	79755	21.08	10700	10740	10210	13970	7530	10750	10348.43	4.42	-1095	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2107	-6.17	0.52	12	0.39	-1662.00	19756.00	11800	20240521	-13.05	6600	20230727	55.45	11800	-13.05	20240521	6840	50.00	20240122	11800	-13.05	20240521	6600	55.45	20230727	1.07	N	079430	1000	205 억	907598	N	N	11	N	N
81	20240718	090624	55	60.00	KOSPI	N	N	N	Y	60	N	10340	-410	5	-3.81	224346570	21347	5.64	10700	10740	10330	13970	7530	10750	10489.46	4.42	-2026	11270	11010	10550	10290	9830	11140	10420	205	3220	1000	7740	10	1	20535282	2123	-6.22	0.52	12	0.10	-1662.00	19756.00	11800	20240521	-12.37	6600	20230727	56.67	11800	-12.37	20240521	6840	51.17	20240122	11800	-12.37	20240521	6600	56.67	20230727	1.07	N	079430	1000	205 억	907598	N	N	11	N	N
82	20240717	160649	55	60.00	KOSPI	N	N	N	Y	60	N	10750	750	2	7.50	3940473620	370982	296.20	10100	10810	10090	13000	7000	10000	10621.78	4.34	13909	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2208	-6.47	0.54	12	1.81	-1662.00	19756.00	11800	20240521	-8.90	6600	20230727	62.88	11800	-8.90	20240521	6840	57.16	20240122	11800	-8.90	20240521	6600	62.88	20230727	1.06	N	079430	1000	205 억	891356	N	N	11	N	N
83	20240717	150653	55	60.00	KOSPI	N	N	N	Y	60	N	10700	700	2	7.00	3556217660	335215	267.65	10100	10810	10090	13000	7000	10000	10608.95	4.34	25520	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2197	-6.44	0.54	12	1.63	-1662.00	19756.00	11800	20240521	-9.32	6600	20230727	62.12	11800	-9.32	20240521	6840	56.43	20240122	11800	-9.32	20240521	6600	62.12	20230727	1.06	N	079430	1000	205 억	891356	N	N	8	N	N
84	20240717	140650	55	60.00	KOSPI	N	N	N	Y	60	N	10670	670	2	6.70	3232063810	304776	243.34	10100	10810	10090	13000	7000	10000	10604.92	4.34	38656	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2191	-6.42	0.54	12	1.48	-1662.00	19756.00	11800	20240521	-9.58	6600	20230727	61.67	11800	-9.58	20240521	6840	55.99	20240122	11800	-9.58	20240521	6600	61.67	20230727	1.06	N	079430	1000	205 억	891356	N	N	8	N	N
85	20240717	130649	55	60.00	KOSPI	N	N	N	Y	60	N	10730	730	2	7.30	2955976270	278898	222.68	10100	10810	10090	13000	7000	10000	10598.99	4.34	42868	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2203	-6.46	0.54	12	1.36	-1662.00	19756.00	11800	20240521	-9.07	6600	20230727	62.58	11800	-9.07	20240521	6840	56.87	20240122	11800	-9.07	20240521	6600	62.58	20230727	1.06	N	079430	1000	205 억	891356	N	N	8	N	N
86	20240717	120650	55	60.00	KOSPI	N	N	N	Y	60	N	10700	700	2	7.00	2737586180	258526	206.41	10100	10810	10090	13000	7000	10000	10589.44	4.34	48700	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2197	-6.44	0.54	12	1.26	-1662.00	19756.00	11800	20240521	-9.32	6600	20230727	62.12	11800	-9.32	20240521	6840	56.43	20240122	11800	-9.32	20240521	6600	62.12	20230727	1.06	N	079430	1000	205 억	891356	N	N	8	N	N
87	20240717	110650	55	60.00	KOSPI	N	N	N	Y	60	N	10710	710	2	7.10	2232969400	211547	168.91	10100	10770	10090	13000	7000	10000	10555.69	4.34	47981	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2199	-6.44	0.54	12	1.03	-1662.00	19756.00	11800	20240521	-9.24	6600	20230727	62.27	11800	-9.24	20240521	6840	56.58	20240122	11800	-9.24	20240521	6600	62.27	20230727	1.06	N	079430	1000	205 억	891356	N	N	8	N	N
88	20240717	100649	55	60.00	KOSPI	N	N	N	Y	60	N	10540	540	2	5.40	1802300330	171076	136.59	10100	10770	10090	13000	7000	10000	10535.40	4.34	45008	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2164	-6.34	0.53	12	0.83	-1662.00	19756.00	11800	20240521	-10.68	6600	20230727	59.70	11800	-10.68	20240521	6840	54.09	20240122	11800	-10.68	20240521	6600	59.70	20230727	1.06	N	079430	1000	205 억	891356	N	N	8	N	N
89	20240717	090533	55	60.00	KOSPI	N	N	N	Y	60	N	10410	410	2	4.10	249619200	24075	19.22	10100	10550	10090	13000	7000	10000	10369.94	4.34	5705	10620	10310	10040	9730	9460	10175	9595	205	3000	1000	7200	10	1	20535282	2138	-6.26	0.53	12	0.12	-1662.00	19756.00	11800	20240521	-11.78	6600	20230727	57.73	11800	-11.78	20240521	6840	52.19	20240122	11800	-11.78	20240521	6600	57.73	20230727	1.06	N	079430	1000	205 억	891356	N	N	8	N	N
90	20240716	160650	55	60.00	KOSPI	N	N	N	Y	60	N	10000	-300	5	-2.91	1247480110	125041	54.54	10350	10350	9770	13390	7210	10300	9976.57	4.40	-8386	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2054	-6.02	0.51	12	0.61	-1662.00	19756.00	11800	20240521	-15.25	6600	20230727	51.52	11800	-15.25	20240521	6840	46.20	20240122	11800	-15.25	20240521	6600	51.52	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
91	20240716	150657	55	60.00	KOSPI	N	N	N	Y	60	N	10000	-300	5	-2.91	1220834470	122376	53.38	10350	10350	9770	13390	7210	10300	9976.09	4.40	-7558	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2054	-6.02	0.51	12	0.60	-1662.00	19756.00	11800	20240521	-15.25	6600	20230727	51.52	11800	-15.25	20240521	6840	46.20	20240122	11800	-15.25	20240521	6600	51.52	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
92	20240716	140655	55	60.00	KOSPI	N	N	N	Y	60	N	9930	-370	5	-3.59	1020018080	102242	44.59	10350	10350	9770	13390	7210	10300	9976.51	4.40	-473	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2039	-5.97	0.50	12	0.50	-1662.00	19756.00	11800	20240521	-15.85	6600	20230727	50.45	11800	-15.85	20240521	6840	45.18	20240122	11800	-15.85	20240521	6600	50.45	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
93	20240716	130656	55	60.00	KOSPI	N	N	N	Y	60	N	9830	-470	5	-4.56	937831350	93893	40.95	10350	10350	9780	13390	7210	10300	9988.30	4.40	1817	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2019	-5.91	0.50	12	0.46	-1662.00	19756.00	11800	20240521	-16.69	6600	20230727	48.94	11800	-16.69	20240521	6840	43.71	20240122	11800	-16.69	20240521	6600	48.94	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
94	20240716	120653	55	60.00	KOSPI	N	N	N	Y	60	N	9890	-410	5	-3.98	839204510	83856	36.57	10350	10350	9790	13390	7210	10300	10007.69	4.40	6012	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2031	-5.95	0.50	12	0.41	-1662.00	19756.00	11800	20240521	-16.19	6600	20230727	49.85	11800	-16.19	20240521	6840	44.59	20240122	11800	-16.19	20240521	6600	49.85	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
95	20240716	110653	55	60.00	KOSPI	N	N	N	Y	60	N	9940	-360	5	-3.50	791039370	78987	34.45	10350	10350	9790	13390	7210	10300	10014.80	4.40	7447	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2041	-5.98	0.50	12	0.38	-1662.00	19756.00	11800	20240521	-15.76	6600	20230727	50.61	11800	-15.76	20240521	6840	45.32	20240122	11800	-15.76	20240521	6600	50.61	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
96	20240716	100655	55	60.00	KOSPI	N	N	N	Y	60	N	9840	-460	5	-4.47	678250370	67564	29.47	10350	10350	9790	13390	7210	10300	10038.64	4.40	7551	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2021	-5.92	0.50	12	0.33	-1662.00	19756.00	11800	20240521	-16.61	6600	20230727	49.09	11800	-16.61	20240521	6840	43.86	20240122	11800	-16.61	20240521	6600	49.09	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
97	20240716	090652	55	60.00	KOSPI	N	N	N	Y	60	N	10120	-180	5	-1.75	126247810	12345	5.38	10350	10350	10120	13390	7210	10300	10226.64	4.40	-1298	10580	10440	10220	10080	9860	10330	9970	205	3090	1000	7410	10	1	20535282	2078	-6.09	0.51	12	0.06	-1662.00	19756.00	11800	20240521	-14.24	6600	20230727	53.33	11800	-14.24	20240521	6840	47.95	20240122	11800	-14.24	20240521	6600	53.33	20230727	1.10	N	079430	1000	205 억	902752	N	N	8	N	N
98	20240715	160643	55	60.00	KOSPI	N	N	N	Y	60	N	10300	400	2	4.04	2329298760	228831	83.56	10340	10360	10000	12870	6930	9900	10178.35	4.43	-9225	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2115	-6.20	0.52	12	1.11	-1662.00	19756.00	11800	20240521	-12.71	6600	20230727	56.06	11800	-12.71	20240521	6840	50.58	20240122	11800	-12.71	20240521	6600	56.06	20230727	1.11	N	079430	1000	205 억	909929	N	N	8	N	N
99	20240715	150648	55	60.00	KOSPI	N	N	N	Y	60	N	10200	300	2	3.03	2244184150	220546	80.53	10340	10360	10000	12870	6930	9900	10175.58	4.43	-9112	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2095	-6.14	0.52	12	1.07	-1662.00	19756.00	11800	20240521	-13.56	6600	20230727	54.55	11800	-13.56	20240521	6840	49.12	20240122	11800	-13.56	20240521	6600	54.55	20230727	1.11	N	079430	1000	205 억	909929	N	N	5	N	N
100	20240715	140646	55	60.00	KOSPI	N	N	N	Y	60	N	10130	230	2	2.32	2072160310	203623	74.35	10340	10360	10000	12870	6930	9900	10176.46	4.43	-10625	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2080	-6.10	0.51	12	0.99	-1662.00	19756.00	11800	20240521	-14.15	6600	20230727	53.48	11800	-14.15	20240521	6840	48.10	20240122	11800	-14.15	20240521	6600	53.48	20230727	1.11	N	079430	1000	205 억	909929	N	N	5	N	N
101	20240715	130648	55	60.00	KOSPI	N	N	N	Y	60	N	10180	280	2	2.83	1989870920	195553	71.40	10340	10360	10000	12870	6930	9900	10175.61	4.43	-7912	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2090	-6.13	0.52	12	0.95	-1662.00	19756.00	11800	20240521	-13.73	6600	20230727	54.24	11800	-13.73	20240521	6840	48.83	20240122	11800	-13.73	20240521	6600	54.24	20230727	1.11	N	079430	1000	205 억	909929	N	N	5	N	N
102	20240715	120646	55	60.00	KOSPI	N	N	N	Y	60	N	10230	330	2	3.33	1791016890	175983	64.26	10340	10360	10000	12870	6930	9900	10177.22	4.43	-11044	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2101	-6.16	0.52	12	0.86	-1662.00	19756.00	11800	20240521	-13.31	6600	20230727	55.00	11800	-13.31	20240521	6840	49.56	20240122	11800	-13.31	20240521	6600	55.00	20230727	1.11	N	079430	1000	205 억	909929	N	N	5	N	N
103	20240715	110647	55	60.00	KOSPI	N	N	N	Y	60	N	10250	350	2	3.54	1633537470	160674	58.67	10340	10340	10000	12870	6930	9900	10166.78	4.43	-7921	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2105	-6.17	0.52	12	0.78	-1662.00	19756.00	11800	20240521	-13.14	6600	20230727	55.30	11800	-13.14	20240521	6840	49.85	20240122	11800	-13.14	20240521	6600	55.30	20230727	1.11	N	079430	1000	205 억	909929	N	N	5	N	N
104	20240715	100646	55	60.00	KOSPI	N	N	N	Y	60	N	10190	290	2	2.93	1204056020	118517	43.28	10340	10340	10000	12870	6930	9900	10159.35	4.43	-18491	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2093	-6.13	0.52	12	0.58	-1662.00	19756.00	11800	20240521	-13.64	6600	20230727	54.39	11800	-13.64	20240521	6840	48.98	20240122	11800	-13.64	20240521	6600	54.39	20230727	1.11	N	079430	1000	205 억	909929	N	N	5	N	N
105	20240715	090647	55	60.00	KOSPI	N	N	N	Y	60	N	10070	170	2	1.72	565369100	55416	20.23	10340	10340	10010	12870	6930	9900	10202.27	4.43	-18872	10513	10206	9593	9286	8673	10360	9440	205	2970	1000	7120	10	1	20535282	2068	-6.06	0.51	12	0.27	-1662.00	19756.00	11800	20240521	-14.66	6600	20230727	52.58	11800	-14.66	20240521	6840	47.22	20240122	11800	-14.66	20240521	6600	52.58	20230727	1.11	N	079430	1000	205 억	909929	N	N	5	N	N
106	20240712	160641	55	60.00	KOSPI	N	N	N	Y	60	N	9900	870	2	9.63	2504329610	259805	474.90	9060	9900	8980	11730	6330	9030	9638.28	4.22	47469	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	2033	-5.96	0.50	12	1.27	-1662.00	19756.00	11800	20240521	-16.10	6600	20230727	50.00	11800	-16.10	20240521	6840	44.74	20240122	11800	-16.10	20240521	6600	50.00	20230727	1.11	N	079430	1000	205 억	866647	N	N	5	N	N
107	20240712	150646	55	60.00	KOSPI	N	N	N	Y	60	N	9780	750	2	8.31	2274339590	236506	432.31	9060	9840	8980	11730	6330	9030	9616.41	4.22	47263	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	2008	-5.88	0.50	12	1.15	-1662.00	19756.00	11800	20240521	-17.12	6600	20230727	48.18	11800	-17.12	20240521	6840	42.98	20240122	11800	-17.12	20240521	6600	48.18	20230727	1.11	N	079430	1000	205 억	866647	N	N	95	N	N
108	20240712	140649	55	60.00	KOSPI	N	N	N	Y	60	N	9790	760	2	8.42	2046317970	213203	389.72	9060	9810	8980	11730	6330	9030	9597.98	4.22	47298	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	2010	-5.89	0.50	12	1.04	-1662.00	19756.00	11800	20240521	-17.03	6600	20230727	48.33	11800	-17.03	20240521	6840	43.13	20240122	11800	-17.03	20240521	6600	48.33	20230727	1.11	N	079430	1000	205 억	866647	N	N	95	N	N
109	20240712	130644	55	60.00	KOSPI	N	N	N	Y	60	N	9790	760	2	8.42	1801304270	188072	343.78	9060	9810	8980	11730	6330	9030	9577.74	4.22	42844	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	2010	-5.89	0.50	12	0.92	-1662.00	19756.00	11800	20240521	-17.03	6600	20230727	48.33	11800	-17.03	20240521	6840	43.13	20240122	11800	-17.03	20240521	6600	48.33	20230727	1.11	N	079430	1000	205 억	866647	N	N	95	N	N
110	20240712	120645	55	60.00	KOSPI	N	N	N	Y	60	N	9790	760	2	8.42	1579406690	165368	302.28	9060	9790	8980	11730	6330	9030	9550.86	4.22	43009	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	2010	-5.89	0.50	12	0.81	-1662.00	19756.00	11800	20240521	-17.03	6600	20230727	48.33	11800	-17.03	20240521	6840	43.13	20240122	11800	-17.03	20240521	6600	48.33	20230727	1.11	N	079430	1000	205 억	866647	N	N	95	N	N
111	20240712	110642	55	60.00	KOSPI	N	N	N	Y	60	N	9670	640	2	7.09	1235595170	130058	237.74	9060	9760	8980	11730	6330	9030	9500.34	4.22	32335	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	1986	-5.82	0.49	12	0.63	-1662.00	19756.00	11800	20240521	-18.05	6600	20230727	46.52	11800	-18.05	20240521	6840	41.37	20240122	11800	-18.05	20240521	6600	46.52	20230727	1.11	N	079430	1000	205 억	866647	N	N	95	N	N
112	20240712	100645	55	60.00	KOSPI	N	N	N	Y	60	N	9480	450	2	4.98	881368580	93274	170.50	9060	9650	8980	11730	6330	9030	9449.24	4.22	21017	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	1947	-5.70	0.48	12	0.45	-1662.00	19756.00	11800	20240521	-19.66	6600	20230727	43.64	11800	-19.66	20240521	6840	38.60	20240122	11800	-19.66	20240521	6600	43.64	20230727	1.11	N	079430	1000	205 억	866647	N	N	95	N	N
113	20240712	090641	55	60.00	KOSPI	N	N	N	Y	60	N	9030	0	3	0.00	28759880	3176	5.81	9060	9080	8980	11730	6330	9030	9055.38	4.22	-1488	9190	9110	8990	8910	8790	9130	8930	205	2700	1000	6500	10	1	20535282	1854	-5.43	0.46	12	0.02	-1662.00	19756.00	11800	20240521	-23.47	6600	20230727	36.82	11800	-23.47	20240521	6840	32.02	20240122	11800	-23.47	20240521	6600	36.82	20230727	1.11	N	079430	1000	205 억	866647	N	N	95	N	N
114	20240711	160639	55	60.00	KOSPI	N	N	N	Y	60	N	9030	20	2	0.22	490816490	54687	155.83	9030	9070	8870	11710	6310	9010	8975.01	4.19	4531	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1854	-5.43	0.46	12	0.27	-1662.00	19756.00	11800	20240521	-23.47	6600	20230727	36.82	11800	-23.47	20240521	6840	32.02	20240122	11800	-23.47	20240521	6600	36.82	20230727	1.11	N	079430	1000	205 억	860513	N	N	95	N	N
115	20240711	150644	55	60.00	KOSPI	N	N	N	Y	60	N	9000	-10	5	-0.11	472958710	52698	150.16	9030	9070	8870	11710	6310	9010	8974.89	4.19	4536	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1848	-5.42	0.46	12	0.26	-1662.00	19756.00	11800	20240521	-23.73	6600	20230727	36.36	11800	-23.73	20240521	6840	31.58	20240122	11800	-23.73	20240521	6600	36.36	20230727	1.11	N	079430	1000	205 억	860513	N	N	21	N	N
116	20240711	140644	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-30	5	-0.33	321330290	35700	101.72	9030	9070	8940	11710	6310	9010	9000.85	4.19	-1917	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1844	-5.40	0.45	12	0.17	-1662.00	19756.00	11800	20240521	-23.90	6600	20230727	36.06	11800	-23.90	20240521	6840	31.29	20240122	11800	-23.90	20240521	6600	36.06	20230727	1.11	N	079430	1000	205 억	860513	N	N	21	N	N
117	20240711	130641	55	60.00	KOSPI	N	N	N	Y	60	N	9000	-10	5	-0.11	291268220	32358	92.20	9030	9070	8940	11710	6310	9010	9001.43	4.19	-1894	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1848	-5.42	0.46	12	0.16	-1662.00	19756.00	11800	20240521	-23.73	6600	20230727	36.36	11800	-23.73	20240521	6840	31.58	20240122	11800	-23.73	20240521	6600	36.36	20230727	1.11	N	079430	1000	205 억	860513	N	N	21	N	N
118	20240711	120642	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-30	5	-0.33	285422450	31708	90.35	9030	9070	8940	11710	6310	9010	9001.59	4.19	-2070	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1844	-5.40	0.45	12	0.15	-1662.00	19756.00	11800	20240521	-23.90	6600	20230727	36.06	11800	-23.90	20240521	6840	31.29	20240122	11800	-23.90	20240521	6600	36.06	20230727	1.11	N	079430	1000	205 억	860513	N	N	21	N	N
119	20240711	110640	55	60.00	KOSPI	N	N	N	Y	60	N	9000	-10	5	-0.11	217722780	24179	68.90	9030	9070	8940	11710	6310	9010	9004.62	4.19	-4567	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1848	-5.42	0.46	12	0.12	-1662.00	19756.00	11800	20240521	-23.73	6600	20230727	36.36	11800	-23.73	20240521	6840	31.58	20240122	11800	-23.73	20240521	6600	36.36	20230727	1.11	N	079430	1000	205 억	860513	N	N	21	N	N
120	20240711	100641	55	60.00	KOSPI	N	N	N	Y	60	N	8970	-40	5	-0.44	122801620	13629	38.83	9030	9070	8950	11710	6310	9010	9010.32	4.19	-4212	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1842	-5.40	0.45	12	0.07	-1662.00	19756.00	11800	20240521	-23.98	6600	20230727	35.91	11800	-23.98	20240521	6840	31.14	20240122	11800	-23.98	20240521	6600	35.91	20230727	1.11	N	079430	1000	205 억	860513	N	N	21	N	N
121	20240711	090638	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-30	5	-0.33	56228580	6239	17.78	9030	9050	8980	11710	6310	9010	9012.43	4.19	-5134	9170	9090	8940	8860	8710	9130	8900	205	2700	1000	6480	10	1	20535282	1844	-5.40	0.45	12	0.03	-1662.00	19756.00	11800	20240521	-23.90	6600	20230727	36.06	11800	-23.90	20240521	6840	31.29	20240122	11800	-23.90	20240521	6600	36.06	20230727	1.11	N	079430	1000	205 억	860513	N	N	21	N	N
122	20240710	160638	55	60.00	KOSPI	N	N	N	Y	60	N	9010	200	2	2.27	313301460	35062	89.48	8900	9020	8790	11450	6170	8810	8935.60	4.16	5526	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1850	-5.42	0.46	12	0.17	-1662.00	19756.00	11800	20240521	-23.64	6600	20230727	36.52	11800	-23.64	20240521	6840	31.73	20240122	11800	-23.64	20240521	6600	36.52	20230727	1.03	N	079430	1000	205 억	854372	N	N	21	N	N
123	20240710	150640	55	60.00	KOSPI	N	N	N	Y	60	N	8950	140	2	1.59	257251740	28828	73.57	8900	8990	8790	11450	6170	8810	8923.68	4.16	3343	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1838	-5.39	0.45	12	0.14	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.03	N	079430	1000	205 억	854372	N	N	10	N	N
124	20240710	140638	55	60.00	KOSPI	N	N	N	Y	60	N	8930	120	2	1.36	232310980	26036	66.44	8900	8990	8790	11450	6170	8810	8922.68	4.16	2884	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1834	-5.37	0.45	12	0.13	-1662.00	19756.00	11800	20240521	-24.32	6600	20230727	35.30	11800	-24.32	20240521	6840	30.56	20240122	11800	-24.32	20240521	6600	35.30	20230727	1.03	N	079430	1000	205 억	854372	N	N	10	N	N
125	20240710	130639	55	60.00	KOSPI	N	N	N	Y	60	N	8920	110	2	1.25	195987010	21962	56.05	8900	8990	8790	11450	6170	8810	8923.91	4.16	2883	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1832	-5.37	0.45	12	0.11	-1662.00	19756.00	11800	20240521	-24.41	6600	20230727	35.15	11800	-24.41	20240521	6840	30.41	20240122	11800	-24.41	20240521	6600	35.15	20230727	1.03	N	079430	1000	205 억	854372	N	N	10	N	N
126	20240710	120639	55	60.00	KOSPI	N	N	N	Y	60	N	8960	150	2	1.70	129957780	14577	37.20	8900	8990	8790	11450	6170	8810	8915.26	4.16	4788	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1840	-5.39	0.45	12	0.07	-1662.00	19756.00	11800	20240521	-24.07	6600	20230727	35.76	11800	-24.07	20240521	6840	30.99	20240122	11800	-24.07	20240521	6600	35.76	20230727	1.03	N	079430	1000	205 억	854372	N	N	10	N	N
127	20240710	110639	55	60.00	KOSPI	N	N	N	Y	60	N	8940	130	2	1.48	78342170	8816	22.50	8900	8970	8790	11450	6170	8810	8886.36	4.16	2613	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1836	-5.38	0.45	12	0.04	-1662.00	19756.00	11800	20240521	-24.24	6600	20230727	35.45	11800	-24.24	20240521	6840	30.70	20240122	11800	-24.24	20240521	6600	35.45	20230727	1.03	N	079430	1000	205 억	854372	N	N	10	N	N
128	20240710	100635	55	60.00	KOSPI	N	N	N	Y	60	N	8910	100	2	1.14	40941260	4628	11.81	8900	8930	8790	11450	6170	8810	8846.43	4.16	1285	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1830	-5.36	0.45	12	0.02	-1662.00	19756.00	11800	20240521	-24.49	6600	20230727	35.00	11800	-24.49	20240521	6840	30.26	20240122	11800	-24.49	20240521	6600	35.00	20230727	1.03	N	079430	1000	205 억	854372	N	N	10	N	N
129	20240710	090638	55	60.00	KOSPI	N	N	N	Y	60	N	8920	110	2	1.25	4982860	562	1.43	8900	8930	8810	11450	6170	8810	8866.30	4.16	-210	9150	8980	8870	8700	8590	9065	8785	205	2640	1000	6340	10	1	20535282	1832	-5.37	0.45	12	0.00	-1662.00	19756.00	11800	20240521	-24.41	6600	20230727	35.15	11800	-24.41	20240521	6840	30.41	20240122	11800	-24.41	20240521	6600	35.15	20230727	1.03	N	079430	1000	205 억	854372	N	N	10	N	N
130	20240709	160636	55	60.00	KOSPI	N	N	N	Y	60	N	8810	-30	5	-0.34	348685870	39142	32.02	8760	9040	8760	11490	6190	8840	8908.54	4.18	-5621	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1809	-5.30	0.45	12	0.19	-1662.00	19756.00	11800	20240521	-25.34	6600	20230727	33.48	11800	-25.34	20240521	6840	28.80	20240122	11800	-25.34	20240521	6600	33.48	20230727	1.02	N	079430	1000	205 억	859182	N	N	10	N	N
131	20240709	150638	55	60.00	KOSPI	N	N	N	Y	60	N	8880	40	2	0.45	314748790	35294	28.87	8760	9040	8760	11490	6190	8840	8917.91	4.18	-5445	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1824	-5.34	0.45	12	0.17	-1662.00	19756.00	11800	20240521	-24.75	6600	20230727	34.55	11800	-24.75	20240521	6840	29.82	20240122	11800	-24.75	20240521	6600	34.55	20230727	1.02	N	079430	1000	205 억	859182	N	N	29	N	N
132	20240709	140638	55	60.00	KOSPI	N	N	N	Y	60	N	8870	30	2	0.34	304092320	34093	27.89	8760	9040	8760	11490	6190	8840	8919.49	4.18	-4995	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1821	-5.34	0.45	12	0.17	-1662.00	19756.00	11800	20240521	-24.83	6600	20230727	34.39	11800	-24.83	20240521	6840	29.68	20240122	11800	-24.83	20240521	6600	34.39	20230727	1.02	N	079430	1000	205 억	859182	N	N	29	N	N
133	20240709	130641	55	60.00	KOSPI	N	N	N	Y	60	N	8900	60	2	0.68	294510860	33012	27.00	8760	9040	8760	11490	6190	8840	8921.33	4.18	-4948	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1828	-5.35	0.45	12	0.16	-1662.00	19756.00	11800	20240521	-24.58	6600	20230727	34.85	11800	-24.58	20240521	6840	30.12	20240122	11800	-24.58	20240521	6600	34.85	20230727	1.02	N	079430	1000	205 억	859182	N	N	29	N	N
134	20240709	120641	55	60.00	KOSPI	N	N	N	Y	60	N	8900	60	2	0.68	268592650	30095	24.62	8760	9040	8760	11490	6190	8840	8924.83	4.18	-4375	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1828	-5.35	0.45	12	0.15	-1662.00	19756.00	11800	20240521	-24.58	6600	20230727	34.85	11800	-24.58	20240521	6840	30.12	20240122	11800	-24.58	20240521	6600	34.85	20230727	1.02	N	079430	1000	205 억	859182	N	N	29	N	N
135	20240709	110641	55	60.00	KOSPI	N	N	N	Y	60	N	9000	160	2	1.81	241190160	27031	22.11	8760	9040	8760	11490	6190	8840	8922.72	4.18	-3580	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1848	-5.42	0.46	12	0.13	-1662.00	19756.00	11800	20240521	-23.73	6600	20230727	36.36	11800	-23.73	20240521	6840	31.58	20240122	11800	-23.73	20240521	6600	36.36	20230727	1.02	N	079430	1000	205 억	859182	N	N	29	N	N
136	20240709	100638	55	60.00	KOSPI	N	N	N	Y	60	N	8920	80	2	0.90	104045400	11743	9.61	8760	8970	8760	11490	6190	8840	8860.21	4.18	4689	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1832	-5.37	0.45	12	0.06	-1662.00	19756.00	11800	20240521	-24.41	6600	20230727	35.15	11800	-24.41	20240521	6840	30.41	20240122	11800	-24.41	20240521	6600	35.15	20230727	1.02	N	079430	1000	205 억	859182	N	N	29	N	N
137	20240709	090637	55	60.00	KOSPI	N	N	N	Y	60	N	8920	80	2	0.90	39468730	4472	3.66	8760	8940	8760	11490	6190	8840	8825.74	4.18	1103	9280	9060	8830	8610	8380	8945	8495	205	2650	1000	6360	10	1	20535282	1832	-5.37	0.45	12	0.02	-1662.00	19756.00	11800	20240521	-24.41	6600	20230727	35.15	11800	-24.41	20240521	6840	30.41	20240122	11800	-24.41	20240521	6600	35.15	20230727	1.02	N	079430	1000	205 억	859182	N	N	29	N	N
138	20240708	160633	55	60.00	KOSPI	N	N	N	Y	60	N	8840	-130	5	-1.45	1069394900	121487	101.05	8970	9050	8600	11660	6280	8970	8802.54	4.06	22709	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1815	-5.32	0.45	12	0.59	-1662.00	19756.00	11800	20240521	-25.08	6600	20230727	33.94	11800	-25.08	20240521	6840	29.24	20240122	11800	-25.08	20240521	6600	33.94	20230727	1.02	N	079430	1000	205 억	834731	N	N	29	N	N
139	20240708	150635	55	60.00	KOSPI	N	N	N	Y	60	N	8840	-130	5	-1.45	1009018280	114672	95.38	8970	9050	8600	11660	6280	8970	8799.17	4.06	18177	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1815	-5.32	0.45	12	0.56	-1662.00	19756.00	11800	20240521	-25.08	6600	20230727	33.94	11800	-25.08	20240521	6840	29.24	20240122	11800	-25.08	20240521	6600	33.94	20230727	1.02	N	079430	1000	205 억	834731	N	N	66	N	N
140	20240708	140637	55	60.00	KOSPI	N	N	N	Y	60	N	8800	-170	5	-1.90	915871930	104163	86.64	8970	9050	8600	11660	6280	8970	8792.68	4.06	10115	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1807	-5.29	0.45	12	0.51	-1662.00	19756.00	11800	20240521	-25.42	6600	20230727	33.33	11800	-25.42	20240521	6840	28.65	20240122	11800	-25.42	20240521	6600	33.33	20230727	1.02	N	079430	1000	205 억	834731	N	N	66	N	N
141	20240708	130633	55	60.00	KOSPI	N	N	N	Y	60	N	8810	-160	5	-1.78	869136430	98862	82.23	8970	9050	8600	11660	6280	8970	8791.41	4.06	6440	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1809	-5.30	0.45	12	0.48	-1662.00	19756.00	11800	20240521	-25.34	6600	20230727	33.48	11800	-25.34	20240521	6840	28.80	20240122	11800	-25.34	20240521	6600	33.48	20230727	1.02	N	079430	1000	205 억	834731	N	N	66	N	N
142	20240708	120635	55	60.00	KOSPI	N	N	N	Y	60	N	8690	-280	5	-3.12	736309520	83677	69.60	8970	9050	8600	11660	6280	8970	8799.43	4.06	765	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1785	-5.23	0.44	12	0.41	-1662.00	19756.00	11800	20240521	-26.36	6600	20230727	31.67	11800	-26.36	20240521	6840	27.05	20240122	11800	-26.36	20240521	6600	31.67	20230727	1.02	N	079430	1000	205 억	834731	N	N	66	N	N
143	20240708	110632	55	60.00	KOSPI	N	N	N	Y	60	N	8690	-280	5	-3.12	621607880	70507	58.65	8970	9050	8600	11660	6280	8970	8816.26	4.06	-327	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1785	-5.23	0.44	12	0.34	-1662.00	19756.00	11800	20240521	-26.36	6600	20230727	31.67	11800	-26.36	20240521	6840	27.05	20240122	11800	-26.36	20240521	6600	31.67	20230727	1.02	N	079430	1000	205 억	834731	N	N	66	N	N
144	20240708	100633	55	60.00	KOSPI	N	N	N	Y	60	N	8850	-120	5	-1.34	234825190	26310	21.88	8970	9050	8800	11660	6280	8970	8925.32	4.06	5375	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1817	-5.32	0.45	12	0.13	-1662.00	19756.00	11800	20240521	-25.00	6600	20230727	34.09	11800	-25.00	20240521	6840	29.39	20240122	11800	-25.00	20240521	6600	34.09	20230727	1.02	N	079430	1000	205 억	834731	N	N	66	N	N
145	20240708	090633	55	60.00	KOSPI	N	N	N	Y	60	N	8930	-40	5	-0.45	22531170	2512	2.09	8970	9010	8930	11660	6280	8970	8969.41	4.06	-204	9630	9300	9080	8750	8530	9190	8640	205	2690	1000	6450	10	1	20535282	1834	-5.37	0.45	12	0.01	-1662.00	19756.00	11800	20240521	-24.32	6600	20230727	35.30	11800	-24.32	20240521	6840	30.56	20240122	11800	-24.32	20240521	6600	35.30	20230727	1.02	N	079430	1000	205 억	834731	N	N	66	N	N
146	20240705	160630	55	60.00	KOSPI	N	N	N	Y	60	N	8970	-370	5	-3.96	1086238040	120163	80.16	9340	9410	8860	12140	6540	9340	9039.72	4.15	-19274	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1842	-5.40	0.45	12	0.59	-1662.00	19756.00	11800	20240521	-23.98	6600	20230727	35.91	11800	-23.98	20240521	6840	31.14	20240122	11800	-23.98	20240521	6600	35.91	20230727	1.01	N	079430	1000	205 억	852825	N	N	66	N	N
147	20240705	150633	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-360	5	-3.85	1056877750	116895	77.98	9340	9410	8860	12140	6540	9340	9041.26	4.15	-18765	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1844	-5.40	0.45	12	0.57	-1662.00	19756.00	11800	20240521	-23.90	6600	20230727	36.06	11800	-23.90	20240521	6840	31.29	20240122	11800	-23.90	20240521	6600	36.06	20230727	1.01	N	079430	1000	205 억	852825	N	N	25	N	N
148	20240705	140633	55	60.00	KOSPI	N	N	N	Y	60	N	8990	-350	5	-3.75	962683260	106395	70.97	9340	9410	8860	12140	6540	9340	9048.20	4.15	-16206	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1846	-5.41	0.46	12	0.52	-1662.00	19756.00	11800	20240521	-23.81	6600	20230727	36.21	11800	-23.81	20240521	6840	31.43	20240122	11800	-23.81	20240521	6600	36.21	20230727	1.01	N	079430	1000	205 억	852825	N	N	25	N	N
149	20240705	130632	55	60.00	KOSPI	N	N	N	Y	60	N	8990	-350	5	-3.75	919002140	101537	67.73	9340	9410	8860	12140	6540	9340	9050.91	4.15	-13832	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1846	-5.41	0.46	12	0.49	-1662.00	19756.00	11800	20240521	-23.81	6600	20230727	36.21	11800	-23.81	20240521	6840	31.43	20240122	11800	-23.81	20240521	6600	36.21	20230727	1.01	N	079430	1000	205 억	852825	N	N	25	N	N
150	20240705	120632	55	60.00	KOSPI	N	N	N	Y	60	N	9030	-310	5	-3.32	855307180	94462	63.01	9340	9410	8860	12140	6540	9340	9054.51	4.15	-9723	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1854	-5.43	0.46	12	0.46	-1662.00	19756.00	11800	20240521	-23.47	6600	20230727	36.82	11800	-23.47	20240521	6840	32.02	20240122	11800	-23.47	20240521	6600	36.82	20230727	1.01	N	079430	1000	205 억	852825	N	N	25	N	N
151	20240705	110630	55	60.00	KOSPI	N	N	N	Y	60	N	8950	-390	5	-4.18	677868570	74641	49.79	9340	9410	8860	12140	6540	9340	9081.72	4.15	-2526	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1838	-5.39	0.45	12	0.36	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.01	N	079430	1000	205 억	852825	N	N	25	N	N
152	20240705	100631	55	60.00	KOSPI	N	N	N	Y	60	N	9270	-70	5	-0.75	168767300	18158	12.11	9340	9410	9240	12140	6540	9340	9294.38	4.15	1104	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1904	-5.58	0.47	12	0.09	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.01	N	079430	1000	205 억	852825	N	N	25	N	N
153	20240705	090631	55	60.00	KOSPI	N	N	N	Y	60	N	9270	-70	5	-0.75	27428330	2947	1.97	9340	9410	9270	12140	6540	9340	9307.20	4.15	1010	10126	9732	9386	8992	8646	9930	9190	205	2800	1000	6720	10	1	20535282	1904	-5.58	0.47	12	0.01	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.01	N	079430	1000	205 억	852825	N	N	25	N	N
154	20240704	160628	55	60.00	KOSPI	N	N	N	Y	60	N	9340	370	2	4.12	1412131560	149753	413.32	9150	9780	9040	11660	6280	8970	9429.75	4.13	4445	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1918	-5.62	0.47	12	0.73	-1662.00	19756.00	11800	20240521	-20.85	6600	20230727	41.52	11800	-20.85	20240521	6840	36.55	20240122	11800	-20.85	20240521	6600	41.52	20230727	1.02	N	079430	1000	205 억	848728	N	N	25	N	N
155	20240704	150631	55	60.00	KOSPI	N	N	N	Y	60	N	9370	400	2	4.46	1386351870	146992	405.70	9150	9780	9040	11660	6280	8970	9431.48	4.13	4563	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1924	-5.64	0.47	12	0.72	-1662.00	19756.00	11800	20240521	-20.59	6600	20230727	41.97	11800	-20.59	20240521	6840	36.99	20240122	11800	-20.59	20240521	6600	41.97	20230727	1.02	N	079430	1000	205 억	848728	N	N	12	N	N
156	20240704	140630	55	60.00	KOSPI	N	N	N	Y	60	N	9370	400	2	4.46	1325801530	140493	387.76	9150	9780	9040	11660	6280	8970	9436.78	4.13	4942	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1924	-5.64	0.47	12	0.68	-1662.00	19756.00	11800	20240521	-20.59	6600	20230727	41.97	11800	-20.59	20240521	6840	36.99	20240122	11800	-20.59	20240521	6600	41.97	20230727	1.02	N	079430	1000	205 억	848728	N	N	12	N	N
157	20240704	130631	55	60.00	KOSPI	N	N	N	Y	60	N	9360	390	2	4.35	1297662670	137485	379.46	9150	9780	9040	11660	6280	8970	9438.58	4.13	5346	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1922	-5.63	0.47	12	0.67	-1662.00	19756.00	11800	20240521	-20.68	6600	20230727	41.82	11800	-20.68	20240521	6840	36.84	20240122	11800	-20.68	20240521	6600	41.82	20230727	1.02	N	079430	1000	205 억	848728	N	N	12	N	N
158	20240704	120630	55	60.00	KOSPI	N	N	N	Y	60	N	9350	380	2	4.24	1266910370	134194	370.37	9150	9780	9040	11660	6280	8970	9440.89	4.13	6100	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1920	-5.63	0.47	12	0.65	-1662.00	19756.00	11800	20240521	-20.76	6600	20230727	41.67	11800	-20.76	20240521	6840	36.70	20240122	11800	-20.76	20240521	6600	41.67	20230727	1.02	N	079430	1000	205 억	848728	N	N	12	N	N
159	20240704	110629	55	60.00	KOSPI	N	N	N	Y	60	N	9540	570	2	6.35	929756330	98140	270.87	9150	9780	9040	11660	6280	8970	9473.78	4.13	-688	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1959	-5.74	0.48	12	0.48	-1662.00	19756.00	11800	20240521	-19.15	6600	20230727	44.55	11800	-19.15	20240521	6840	39.47	20240122	11800	-19.15	20240521	6600	44.55	20230727	1.02	N	079430	1000	205 억	848728	N	N	12	N	N
160	20240704	100629	55	60.00	KOSPI	N	N	N	Y	60	N	9440	470	2	5.24	399512410	42735	117.95	9150	9460	9040	11660	6280	8970	9348.60	4.13	13458	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1939	-5.68	0.48	12	0.21	-1662.00	19756.00	11800	20240521	-20.00	6600	20230727	43.03	11800	-20.00	20240521	6840	38.01	20240122	11800	-20.00	20240521	6600	43.03	20230727	1.02	N	079430	1000	205 억	848728	N	N	12	N	N
161	20240704	090630	55	60.00	KOSPI	N	N	N	Y	60	N	9120	150	2	1.67	12292310	1342	3.70	9150	9230	9040	11660	6280	8970	9159.69	4.13	-186	9456	9212	9086	8842	8716	9150	8780	205	2690	1000	6450	10	1	20535282	1873	-5.49	0.46	12	0.01	-1662.00	19756.00	11800	20240521	-22.71	6600	20230727	38.18	11800	-22.71	20240521	6840	33.33	20240122	11800	-22.71	20240521	6600	38.18	20230727	1.02	N	079430	1000	205 억	848728	N	N	12	N	N
162	20240703	160626	55	60.00	KOSPI	N	N	N	Y	60	N	8970	-270	5	-2.92	328998030	36227	112.66	9280	9330	8960	12010	6470	9240	9081.57	4.19	-9668	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1842	-5.40	0.45	12	0.18	-1662.00	19756.00	11800	20240521	-23.98	6600	20230727	35.91	11800	-23.98	20240521	6840	31.14	20240122	11800	-23.98	20240521	6600	35.91	20230727	1.01	N	079430	1000	205 억	859961	N	N	12	N	N
163	20240703	150628	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-260	5	-2.81	304732730	33523	104.25	9280	9330	8960	12010	6470	9240	9090.26	4.19	-9179	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1844	-5.40	0.45	12	0.16	-1662.00	19756.00	11800	20240521	-23.90	6600	20230727	36.06	11800	-23.90	20240521	6840	31.29	20240122	11800	-23.90	20240521	6600	36.06	20230727	1.01	N	079430	1000	205 억	859961	N	N	17	N	N
164	20240703	140629	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-260	5	-2.81	271424640	29815	92.72	9280	9330	8960	12010	6470	9240	9103.63	4.19	-8204	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1844	-5.40	0.45	12	0.15	-1662.00	19756.00	11800	20240521	-23.90	6600	20230727	36.06	11800	-23.90	20240521	6840	31.29	20240122	11800	-23.90	20240521	6600	36.06	20230727	1.01	N	079430	1000	205 억	859961	N	N	17	N	N
165	20240703	130627	55	60.00	KOSPI	N	N	N	Y	60	N	9030	-210	5	-2.27	239139450	26222	81.55	9280	9330	8970	12010	6470	9240	9119.80	4.19	-7827	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1854	-5.43	0.46	12	0.13	-1662.00	19756.00	11800	20240521	-23.47	6600	20230727	36.82	11800	-23.47	20240521	6840	32.02	20240122	11800	-23.47	20240521	6600	36.82	20230727	1.01	N	079430	1000	205 억	859961	N	N	17	N	N
166	20240703	120627	55	60.00	KOSPI	N	N	N	Y	60	N	9070	-170	5	-1.84	162500770	17739	55.17	9280	9330	9040	12010	6470	9240	9160.65	4.19	-5318	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1863	-5.46	0.46	12	0.09	-1662.00	19756.00	11800	20240521	-23.14	6600	20230727	37.42	11800	-23.14	20240521	6840	32.60	20240122	11800	-23.14	20240521	6600	37.42	20230727	1.01	N	079430	1000	205 억	859961	N	N	17	N	N
167	20240703	110629	55	60.00	KOSPI	N	N	N	Y	60	N	9130	-110	5	-1.19	118228530	12865	40.01	9280	9330	9060	12010	6470	9240	9189.94	4.19	-4612	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1875	-5.49	0.46	12	0.06	-1662.00	19756.00	11800	20240521	-22.63	6600	20230727	38.33	11800	-22.63	20240521	6840	33.48	20240122	11800	-22.63	20240521	6600	38.33	20230727	1.01	N	079430	1000	205 억	859961	N	N	17	N	N
168	20240703	100630	55	60.00	KOSPI	N	N	N	Y	60	N	9120	-120	5	-1.30	61358780	6665	20.73	9280	9320	9120	12010	6470	9240	9206.12	4.19	-3542	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1873	-5.49	0.46	12	0.03	-1662.00	19756.00	11800	20240521	-22.71	6600	20230727	38.18	11800	-22.71	20240521	6840	33.33	20240122	11800	-22.71	20240521	6600	38.18	20230727	1.01	N	079430	1000	205 억	859961	N	N	17	N	N
169	20240703	090627	55	60.00	KOSPI	N	N	N	Y	60	N	9250	10	2	0.11	7829560	848	2.64	9280	9280	9150	12010	6470	9240	9232.97	4.19	-95	9553	9396	9263	9106	8973	9475	9185	205	2770	1000	6650	10	1	20535282	1900	-5.57	0.47	12	0.00	-1662.00	19756.00	11800	20240521	-21.61	6600	20230727	40.15	11800	-21.61	20240521	6840	35.23	20240122	11800	-21.61	20240521	6600	40.15	20230727	1.01	N	079430	1000	205 억	859961	N	N	17	N	N
170	20240702	160625	55	60.00	KOSPI	N	N	N	Y	60	N	9240	130	2	1.43	286213330	30890	87.18	9160	9420	9130	11840	6380	9110	9265.57	4.19	-1569	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1897	-5.56	0.47	12	0.15	-1662.00	19756.00	11800	20240521	-21.69	6600	20230727	40.00	11800	-21.69	20240521	6840	35.09	20240122	11800	-21.69	20240521	6600	40.00	20230727	1.01	N	079430	1000	205 억	860481	N	N	17	N	N
171	20240702	150627	55	60.00	KOSPI	N	N	N	Y	60	N	9280	170	2	1.87	262289880	28306	79.89	9160	9420	9130	11840	6380	9110	9266.23	4.19	-1478	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1906	-5.58	0.47	12	0.14	-1662.00	19756.00	11800	20240521	-21.36	6600	20230727	40.61	11800	-21.36	20240521	6840	35.67	20240122	11800	-21.36	20240521	6600	40.61	20230727	1.01	N	079430	1000	205 억	860481	N	N	38	N	N
172	20240702	140627	55	60.00	KOSPI	N	N	N	Y	60	N	9250	140	2	1.54	229166700	24723	69.78	9160	9420	9130	11840	6380	9110	9269.37	4.19	-1987	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1900	-5.57	0.47	12	0.12	-1662.00	19756.00	11800	20240521	-21.61	6600	20230727	40.15	11800	-21.61	20240521	6840	35.23	20240122	11800	-21.61	20240521	6600	40.15	20230727	1.01	N	079430	1000	205 억	860481	N	N	38	N	N
173	20240702	130626	55	60.00	KOSPI	N	N	N	Y	60	N	9320	210	2	2.31	194536800	20968	59.18	9160	9420	9130	11840	6380	9110	9277.79	4.19	-2116	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1914	-5.61	0.47	12	0.10	-1662.00	19756.00	11800	20240521	-21.02	6600	20230727	41.21	11800	-21.02	20240521	6840	36.26	20240122	11800	-21.02	20240521	6600	41.21	20230727	1.01	N	079430	1000	205 억	860481	N	N	38	N	N
174	20240702	120627	55	60.00	KOSPI	N	N	N	Y	60	N	9320	210	2	2.31	176258030	19003	53.63	9160	9420	9130	11840	6380	9110	9275.27	4.19	-1635	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1914	-5.61	0.47	12	0.09	-1662.00	19756.00	11800	20240521	-21.02	6600	20230727	41.21	11800	-21.02	20240521	6840	36.26	20240122	11800	-21.02	20240521	6600	41.21	20230727	1.01	N	079430	1000	205 억	860481	N	N	38	N	N
175	20240702	110626	55	60.00	KOSPI	N	N	N	Y	60	N	9380	270	2	2.96	135939590	14697	41.48	9160	9390	9130	11840	6380	9110	9249.48	4.19	-665	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1926	-5.64	0.47	12	0.07	-1662.00	19756.00	11800	20240521	-20.51	6600	20230727	42.12	11800	-20.51	20240521	6840	37.13	20240122	11800	-20.51	20240521	6600	42.12	20230727	1.01	N	079430	1000	205 억	860481	N	N	38	N	N
176	20240702	100626	55	60.00	KOSPI	N	N	N	Y	60	N	9270	160	2	1.76	90617900	9826	27.73	9160	9320	9130	11840	6380	9110	9222.26	4.19	-2669	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1904	-5.58	0.47	12	0.05	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.01	N	079430	1000	205 억	860481	N	N	38	N	N
177	20240702	090628	55	60.00	KOSPI	N	N	N	Y	60	N	9190	80	2	0.88	5444130	594	1.68	9160	9220	9140	11840	6380	9110	9165.20	4.19	-394	9696	9402	9256	8962	8816	9330	8890	205	2730	1000	6550	10	1	20535282	1887	-5.53	0.47	12	0.00	-1662.00	19756.00	11800	20240521	-22.12	6600	20230727	39.24	11800	-22.12	20240521	6840	34.36	20240122	11800	-22.12	20240521	6600	39.24	20230727	1.01	N	079430	1000	205 억	860481	N	N	38	N	N
178	20240701	160624	55	60.00	KOSPI	N	N	N	Y	60	N	9110	-110	5	-1.19	328973800	35167	157.41	9410	9550	9110	11980	6460	9220	9354.70	4.24	-10325	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1871	-5.48	0.46	12	0.17	-1662.00	19756.00	11800	20240521	-22.80	6600	20230727	38.03	11800	-22.80	20240521	6840	33.19	20240122	11800	-22.80	20240521	6600	38.03	20230727	1.03	N	079430	1000	205 억	870942	N	N	38	N	N
179	20240701	150626	55	60.00	KOSPI	N	N	N	Y	60	N	9200	-20	5	-0.22	291181080	31033	138.91	9410	9550	9190	11980	6460	9220	9382.95	4.24	-11370	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1889	-5.54	0.47	12	0.15	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.03	N	079430	1000	205 억	870942	N	N	13	N	N
180	20240701	140625	55	60.00	KOSPI	N	N	N	Y	60	N	9270	50	2	0.54	266329160	28345	126.87	9410	9550	9270	11980	6460	9220	9395.98	4.24	-11079	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1904	-5.58	0.47	12	0.14	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.03	N	079430	1000	205 억	870942	N	N	13	N	N
181	20240701	130625	55	60.00	KOSPI	N	N	N	Y	60	N	9280	60	2	0.65	247458300	26315	117.79	9410	9550	9270	11980	6460	9220	9403.70	4.24	-10279	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1906	-5.58	0.47	12	0.13	-1662.00	19756.00	11800	20240521	-21.36	6600	20230727	40.61	11800	-21.36	20240521	6840	35.67	20240122	11800	-21.36	20240521	6600	40.61	20230727	1.03	N	079430	1000	205 억	870942	N	N	13	N	N
182	20240701	120626	55	60.00	KOSPI	N	N	N	Y	60	N	9290	70	2	0.76	224321400	23830	106.66	9410	9550	9280	11980	6460	9220	9413.40	4.24	-9610	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1908	-5.59	0.47	12	0.12	-1662.00	19756.00	11800	20240521	-21.27	6600	20230727	40.76	11800	-21.27	20240521	6840	35.82	20240122	11800	-21.27	20240521	6600	40.76	20230727	1.03	N	079430	1000	205 억	870942	N	N	13	N	N
183	20240701	110624	55	60.00	KOSPI	N	N	N	Y	60	N	9380	160	2	1.74	213246250	22640	101.34	9410	9550	9280	11980	6460	9220	9419.00	4.24	-8719	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1926	-5.64	0.47	12	0.11	-1662.00	19756.00	11800	20240521	-20.51	6600	20230727	42.12	11800	-20.51	20240521	6840	37.13	20240122	11800	-20.51	20240521	6600	42.12	20230727	1.03	N	079430	1000	205 억	870942	N	N	13	N	N
184	20240701	100623	55	60.00	KOSPI	N	N	N	Y	60	N	9400	180	2	1.95	166524860	17655	79.03	9410	9550	9310	11980	6460	9220	9432.16	4.24	-8219	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1930	-5.66	0.48	12	0.09	-1662.00	19756.00	11800	20240521	-20.34	6600	20230727	42.42	11800	-20.34	20240521	6840	37.43	20240122	11800	-20.34	20240521	6600	42.42	20230727	1.03	N	079430	1000	205 억	870942	N	N	13	N	N
185	20240701	090622	55	60.00	KOSPI	N	N	N	Y	60	N	9400	180	2	1.95	14849090	1579	7.07	9410	9450	9310	11980	6460	9220	9404.11	4.24	-491	9373	9296	9213	9136	9053	9335	9175	205	2760	1000	6630	10	1	20535282	1930	-5.66	0.48	12	0.01	-1662.00	19756.00	11800	20240521	-20.34	6600	20230727	42.42	11800	-20.34	20240521	6840	37.43	20240122	11800	-20.34	20240521	6600	42.42	20230727	1.03	N	079430	1000	205 억	870942	N	N	13	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History