KissMeData/016800/price/prices-20240601.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	20240628	160332	57	100.00	KOSPI			N	N	N	N		N	51000	-900	5	-1.73	78023900	1532	36.33	51900	51900	50100	67400	36400	51900	50929.44	19.73	0	-268	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5865	8.77	0.98	12	0.01	5817.00	52254.00	55900	20240611	-8.77	28300	20231024	80.21	55900	-8.77	20240611	29400	73.47	20240104	55900	-8.77	20240611	28300	80.21	20231024	0.00	N	016800	1000	143 억		2268742	N	N	5	N	00	N
3	20240628	150332	57	100.00	KOSPI			N	N	N	N		N	50600	-1300	5	-2.50	72625300	1426	33.82	51900	51900	50100	67400	36400	51900	50929.38	19.73	0	-266	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5819	8.70	0.97	12	0.01	5817.00	52254.00	55900	20240611	-9.48	28300	20231024	78.80	55900	-9.48	20240611	29400	72.11	20240104	55900	-9.48	20240611	28300	78.80	20231024	0.00	N	016800	1000	143 억		2268742	N	N	3	N	00	N
4	20240628	140331	57	100.00	KOSPI			N	N	N	N		N	50700	-1200	5	-2.31	46044900	905	21.46	51900	51900	50100	67400	36400	51900	50878.34	19.73	0	-184	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5831	8.72	0.97	12	0.01	5817.00	52254.00	55900	20240611	-9.30	28300	20231024	79.15	55900	-9.30	20240611	29400	72.45	20240104	55900	-9.30	20240611	28300	79.15	20231024	0.00	N	016800	1000	143 억		2268742	N	N	3	N	00	N
5	20240628	130332	57	100.00	KOSPI			N	N	N	N		N	51100	-800	5	-1.54	36188200	712	16.88	51900	51900	50100	67400	36400	51900	50826.12	19.73	0	-178	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5877	8.78	0.98	12	0.01	5817.00	52254.00	55900	20240611	-8.59	28300	20231024	80.57	55900	-8.59	20240611	29400	73.81	20240104	55900	-8.59	20240611	28300	80.57	20231024	0.00	N	016800	1000	143 억		2268742	N	N	3	N	00	N
6	20240628	120331	57	100.00	KOSPI			N	N	N	N		N	50800	-1100	5	-2.12	27568100	542	12.85	51900	51900	50100	67400	36400	51900	50863.65	19.73	0	-149	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5842	8.73	0.97	12	0.00	5817.00	52254.00	55900	20240611	-9.12	28300	20231024	79.51	55900	-9.12	20240611	29400	72.79	20240104	55900	-9.12	20240611	28300	79.51	20231024	0.00	N	016800	1000	143 억		2268742	N	N	3	N	00	N
7	20240628	110328	57	100.00	KOSPI			N	N	N	N		N	51300	-600	5	-1.16	23957200	471	11.17	51900	51900	50100	67400	36400	51900	50864.54	19.73	0	-143	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5900	8.82	0.98	12	0.00	5817.00	52254.00	55900	20240611	-8.23	28300	20231024	81.27	55900	-8.23	20240611	29400	74.49	20240104	55900	-8.23	20240611	28300	81.27	20231024	0.00	N	016800	1000	143 억		2268742	N	N	3	N	00	N
8	20240628	100325	57	100.00	KOSPI			N	N	N	N		N	51000	-900	5	-1.73	13150300	258	6.12	51900	51900	50100	67400	36400	51900	50970.16	19.73	0	-96	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5865	8.77	0.98	12	0.00	5817.00	52254.00	55900	20240611	-8.77	28300	20231024	80.21	55900	-8.77	20240611	29400	73.47	20240104	55900	-8.77	20240611	28300	80.21	20231024	0.00	N	016800	1000	143 억		2268742	N	N	3	N	00	N
9	20240628	090326	57	100.00	KOSPI			N	N	N	N		N	51900	0	3	0.00	570300	11	0.26	51900	51900	51800	67400	36400	51900	51845.45	19.73	0	-6	53633	52766	51133	50266	48633	53200	50700	143	15500	1000	36330	100	1	11500000	5969	8.92	0.99	12	0.00	5817.00	52254.00	55900	20240611	-7.16	28300	20231024	83.39	55900	-7.16	20240611	29400	76.53	20240104	55900	-7.16	20240611	28300	83.39	20231024	0.00	N	016800	1000	143 억		2268742	N	N	3	N	00	N
10	20240627	160321	57	100.00	KOSPI			N	N	N	N		N	51900	900	2	1.76	213460750	4214	87.23	51500	52000	49500	66300	35700	51000	50652.47	19.72	0	264	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	100	1	11500000	5969	8.92	0.99	12	0.04	5817.00	52254.00	55900	20240611	-7.16	28300	20231024	83.39	55900	-7.16	20240611	29400	76.53	20240104	55900	-7.16	20240611	28300	83.39	20231024	0.00	N	016800	1000	143 억		2268026	N	N	3	N	00	N
11	20240627	150328	57	100.00	KOSPI			N	N	N	N		N	49900	-1100	5	-2.16	173132550	3424	70.88	51500	52000	49500	66300	35700	51000	50564.41	19.72	0	319	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	50	1	11500000	5739	8.58	0.95	12	0.03	5817.00	52254.00	55900	20240611	-10.73	28300	20231024	76.33	55900	-10.73	20240611	29400	69.73	20240104	55900	-10.73	20240611	28300	76.33	20231024	0.00	N	016800	1000	143 억		2268026	N	N	13	N	00	N
12	20240627	140324	57	100.00	KOSPI			N	N	N	N		N	50000	-1000	5	-1.96	143074150	2819	58.35	51500	52000	49850	66300	35700	51000	50753.51	19.72	0	246	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	100	1	11500000	5750	8.60	0.96	12	0.02	5817.00	52254.00	55900	20240611	-10.55	28300	20231024	76.68	55900	-10.55	20240611	29400	70.07	20240104	55900	-10.55	20240611	28300	76.68	20231024	0.00	N	016800	1000	143 억		2268026	N	N	13	N	00	N
13	20240627	130325	57	100.00	KOSPI			N	N	N	N		N	50100	-900	5	-1.76	125579100	2469	51.11	51500	52000	49850	66300	35700	51000	50862.33	19.72	0	206	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	100	1	11500000	5762	8.61	0.96	12	0.02	5817.00	52254.00	55900	20240611	-10.38	28300	20231024	77.03	55900	-10.38	20240611	29400	70.41	20240104	55900	-10.38	20240611	28300	77.03	20231024	0.00	N	016800	1000	143 억		2268026	N	N	13	N	00	N
14	20240627	120327	57	100.00	KOSPI			N	N	N	N		N	51800	800	2	1.57	70509300	1372	28.40	51500	52000	50400	66300	35700	51000	51391.62	19.72	0	-44	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	100	1	11500000	5957	8.90	0.99	12	0.01	5817.00	52254.00	55900	20240611	-7.33	28300	20231024	83.04	55900	-7.33	20240611	29400	76.19	20240104	55900	-7.33	20240611	28300	83.04	20231024	0.00	N	016800	1000	143 억		2268026	N	N	13	N	00	N
15	20240627	110326	57	100.00	KOSPI			N	N	N	N		N	51800	800	2	1.57	37504100	728	15.07	51500	52000	51100	66300	35700	51000	51516.62	19.72	0	-41	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	100	1	11500000	5957	8.90	0.99	12	0.01	5817.00	52254.00	55900	20240611	-7.33	28300	20231024	83.04	55900	-7.33	20240611	29400	76.19	20240104	55900	-7.33	20240611	28300	83.04	20231024	0.00	N	016800	1000	143 억		2268026	N	N	13	N	00	N
16	20240627	100325	57	100.00	KOSPI			N	N	N	N		N	51600	600	2	1.18	31154800	605	12.52	51500	52000	51100	66300	35700	51000	51495.54	19.72	0	-62	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	100	1	11500000	5934	8.87	0.99	12	0.01	5817.00	52254.00	55900	20240611	-7.69	28300	20231024	82.33	55900	-7.69	20240611	29400	75.51	20240104	55900	-7.69	20240611	28300	82.33	20231024	0.00	N	016800	1000	143 억		2268026	N	N	13	N	00	N
17	20240627	090325	57	100.00	KOSPI			N	N	N	N		N	51900	900	2	1.76	3653500	71	1.47	51500	52000	51100	66300	35700	51000	51457.75	19.72	0	2	54000	52500	51000	49500	48000	53250	50250	143	15300	1000	35700	100	1	11500000	5969	8.92	0.99	12	0.00	5817.00	52254.00	55900	20240611	-7.16	28300	20231024	83.39	55900	-7.16	20240611	29400	76.53	20240104	55900	-7.16	20240611	28300	83.39	20231024	0.00	N	016800	1000	143 억		2268026	N	N	13	N	00	N
18	20240626	160325	57	100.00	KOSPI			N	N	N	N		N	51000	1600	2	3.24	244179550	4812	154.98	49500	52500	49500	64200	34600	49400	50743.88	19.71	0	498	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5865	8.77	0.98	12	0.04	5817.00	52254.00	55900	20240611	-8.77	28300	20231024	80.21	55900	-8.77	20240611	29400	73.47	20240104	55900	-8.77	20240611	28300	80.21	20231024	0.01	N	016800	1000	143 억		2266099	N	N	13	N	00	N
19	20240626	150325	57	100.00	KOSPI			N	N	N	N		N	51900	2500	2	5.06	210396950	4149	133.62	49500	52500	49500	64200	34600	49400	50710.28	19.71	0	452	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5969	8.92	0.99	12	0.04	5817.00	52254.00	55900	20240611	-7.16	28300	20231024	83.39	55900	-7.16	20240611	29400	76.53	20240104	55900	-7.16	20240611	28300	83.39	20231024	0.01	N	016800	1000	143 억		2266099	N	N	71	N	00	N
20	20240626	140325	57	100.00	KOSPI			N	N	N	N		N	50600	1200	2	2.43	81667050	1630	52.50	49500	51200	49500	64200	34600	49400	50102.48	19.71	0	-348	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5819	8.70	0.97	12	0.01	5817.00	52254.00	55900	20240611	-9.48	28300	20231024	78.80	55900	-9.48	20240611	29400	72.11	20240104	55900	-9.48	20240611	28300	78.80	20231024	0.01	N	016800	1000	143 억		2266099	N	N	71	N	00	N
21	20240626	130326	57	100.00	KOSPI			N	N	N	N		N	50200	800	2	1.62	68795250	1375	44.28	49500	51200	49500	64200	34600	49400	50032.91	19.71	0	-251	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5773	8.63	0.96	12	0.01	5817.00	52254.00	55900	20240611	-10.20	28300	20231024	77.39	55900	-10.20	20240611	29400	70.75	20240104	55900	-10.20	20240611	28300	77.39	20231024	0.01	N	016800	1000	143 억		2266099	N	N	71	N	00	N
22	20240626	120325	57	100.00	KOSPI			N	N	N	N		N	50600	1200	2	2.43	50092250	1001	32.24	49500	51200	49500	64200	34600	49400	50042.21	19.71	0	-193	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5819	8.70	0.97	12	0.01	5817.00	52254.00	55900	20240611	-9.48	28300	20231024	78.80	55900	-9.48	20240611	29400	72.11	20240104	55900	-9.48	20240611	28300	78.80	20231024	0.01	N	016800	1000	143 억		2266099	N	N	71	N	00	N
23	20240626	110325	57	100.00	KOSPI			N	N	N	N		N	50300	900	2	1.82	45314050	906	29.18	49500	51200	49500	64200	34600	49400	50015.51	19.71	0	-200	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5785	8.65	0.96	12	0.01	5817.00	52254.00	55900	20240611	-10.02	28300	20231024	77.74	55900	-10.02	20240611	29400	71.09	20240104	55900	-10.02	20240611	28300	77.74	20231024	0.01	N	016800	1000	143 억		2266099	N	N	71	N	00	N
24	20240626	100325	57	100.00	KOSPI			N	N	N	N		N	50000	600	2	1.21	38023050	760	24.48	49500	51200	49500	64200	34600	49400	50030.33	19.71	0	-165	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5750	8.60	0.96	12	0.01	5817.00	52254.00	55900	20240611	-10.55	28300	20231024	76.68	55900	-10.55	20240611	29400	70.07	20240104	55900	-10.55	20240611	28300	76.68	20231024	0.01	N	016800	1000	143 억		2266099	N	N	71	N	00	N
25	20240626	090324	57	100.00	KOSPI			N	N	N	N		N	51100	1700	2	3.44	3297400	66	2.13	49500	51200	49500	64200	34600	49400	49960.61	19.71	0	-12	53133	51266	49533	47666	45933	50400	46800	143	14800	1000	34580	100	1	11500000	5877	8.78	0.98	12	0.00	5817.00	52254.00	55900	20240611	-8.59	28300	20231024	80.57	55900	-8.59	20240611	29400	73.81	20240104	55900	-8.59	20240611	28300	80.57	20231024	0.01	N	016800	1000	143 억		2266099	N	N	71	N	00	N
26	20240625	160324	57	100.00	KOSPI			N	N	N	N		N	49400	-1100	5	-2.18	153859800	3104	33.44	51000	51400	47800	65600	35400	50500	49568.23	19.69	0	-368	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	50	1	11500000	5681	8.49	0.95	12	0.03	5817.00	52254.00	55900	20240611	-11.63	28300	20231024	74.56	55900	-11.63	20240611	29400	68.03	20240104	55900	-11.63	20240611	28300	74.56	20231024	0.01	N	016800	1000	143 억		2264771	N	N	71	N	00	N
27	20240625	150325	57	100.00	KOSPI			N	N	N	N		N	50000	-500	5	-0.99	144238500	2910	31.35	51000	51400	47800	65600	35400	50500	49566.49	19.69	0	-326	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	100	1	11500000	5750	8.60	0.96	12	0.03	5817.00	52254.00	55900	20240611	-10.55	28300	20231024	76.68	55900	-10.55	20240611	29400	70.07	20240104	55900	-10.55	20240611	28300	76.68	20231024	0.01	N	016800	1000	143 억		2264771	N	N	1	N	00	N
28	20240625	140325	57	100.00	KOSPI			N	N	N	N		N	50100	-400	5	-0.79	141851050	2862	30.84	51000	51400	47800	65600	35400	50500	49563.61	19.69	0	-331	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	100	1	11500000	5762	8.61	0.96	12	0.02	5817.00	52254.00	55900	20240611	-10.38	28300	20231024	77.03	55900	-10.38	20240611	29400	70.41	20240104	55900	-10.38	20240611	28300	77.03	20231024	0.01	N	016800	1000	143 억		2264771	N	N	1	N	00	N
29	20240625	130325	57	100.00	KOSPI			N	N	N	N		N	49950	-550	5	-1.09	112066500	2261	24.36	51000	51400	47800	65600	35400	50500	49565.02	19.69	0	-357	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	50	1	11500000	5744	8.59	0.96	12	0.02	5817.00	52254.00	55900	20240611	-10.64	28300	20231024	76.50	55900	-10.64	20240611	29400	69.90	20240104	55900	-10.64	20240611	28300	76.50	20231024	0.01	N	016800	1000	143 억		2264771	N	N	1	N	00	N
30	20240625	120326	57	100.00	KOSPI			N	N	N	N		N	50000	-500	5	-0.99	109414500	2208	23.79	51000	51400	47800	65600	35400	50500	49553.67	19.69	0	-353	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	100	1	11500000	5750	8.60	0.96	12	0.02	5817.00	52254.00	55900	20240611	-10.55	28300	20231024	76.68	55900	-10.55	20240611	29400	70.07	20240104	55900	-10.55	20240611	28300	76.68	20231024	0.01	N	016800	1000	143 억		2264771	N	N	1	N	00	N
31	20240625	110328	57	100.00	KOSPI			N	N	N	N		N	49900	-600	5	-1.19	103865050	2097	22.59	51000	51400	47800	65600	35400	50500	49530.31	19.69	0	-351	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	50	1	11500000	5739	8.58	0.95	12	0.02	5817.00	52254.00	55900	20240611	-10.73	28300	20231024	76.33	55900	-10.73	20240611	29400	69.73	20240104	55900	-10.73	20240611	28300	76.33	20231024	0.01	N	016800	1000	143 억		2264771	N	N	1	N	00	N
32	20240625	100324	57	100.00	KOSPI			N	N	N	N		N	49950	-550	5	-1.09	97813900	1975	21.28	51000	51400	47800	65600	35400	50500	49526.03	19.69	0	-339	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	50	1	11500000	5744	8.59	0.96	12	0.02	5817.00	52254.00	55900	20240611	-10.64	28300	20231024	76.50	55900	-10.64	20240611	29400	69.90	20240104	55900	-10.64	20240611	28300	76.50	20231024	0.01	N	016800	1000	143 억		2264771	N	N	1	N	00	N
33	20240625	090324	57	100.00	KOSPI			N	N	N	N		N	51100	600	2	1.19	6738400	132	1.42	51000	51400	50400	65600	35400	50500	51048.48	19.69	0	-79	57566	54032	50466	46932	43366	55800	48700	143	15100	1000	35350	100	1	11500000	5877	8.78	0.98	12	0.00	5817.00	52254.00	55900	20240611	-8.59	28300	20231024	80.57	55900	-8.59	20240611	29400	73.81	20240104	55900	-8.59	20240611	28300	80.57	20231024	0.01	N	016800	1000	143 억		2264771	N	N	1	N	00	N
34	20240624	160324	57	100.00	KOSPI			N	N	N	N		N	50500	3300	2	6.99	466194050	9274	334.08	47200	54000	46900	61300	33050	47200	50268.90	19.68	0	987	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	100	1	11500000	5808	8.68	0.97	12	0.08	5817.00	52254.00	55900	20240611	-9.66	28300	20231024	78.45	55900	-9.66	20240611	29400	71.77	20240104	55900	-9.66	20240611	28300	78.45	20231024	0.01	N	016800	1000	143 억		2263288	N	N	1	N	00	N
35	20240624	150324	57	100.00	KOSPI			N	N	N	N		N	50300	3100	2	6.57	459387250	9139	329.21	47200	54000	46900	61300	33050	47200	50266.69	19.68	0	986	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	100	1	11500000	5785	8.65	0.96	12	0.08	5817.00	52254.00	55900	20240611	-10.02	28300	20231024	77.74	55900	-10.02	20240611	29400	71.09	20240104	55900	-10.02	20240611	28300	77.74	20231024	0.01	N	016800	1000	143 억		2263288	N	N	17	N	00	N
36	20240624	140324	57	100.00	KOSPI			N	N	N	N		N	50400	3200	2	6.78	401650150	7998	288.11	47200	54000	46900	61300	33050	47200	50218.82	19.68	0	914	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	100	1	11500000	5796	8.66	0.96	12	0.07	5817.00	52254.00	55900	20240611	-9.84	28300	20231024	78.09	55900	-9.84	20240611	29400	71.43	20240104	55900	-9.84	20240611	28300	78.09	20231024	0.01	N	016800	1000	143 억		2263288	N	N	17	N	00	N
37	20240624	130323	57	100.00	KOSPI			N	N	N	N		N	50300	3100	2	6.57	374160250	7447	268.26	47200	54000	46900	61300	33050	47200	50243.08	19.68	0	786	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	100	1	11500000	5785	8.65	0.96	12	0.06	5817.00	52254.00	55900	20240611	-10.02	28300	20231024	77.74	55900	-10.02	20240611	29400	71.09	20240104	55900	-10.02	20240611	28300	77.74	20231024	0.01	N	016800	1000	143 억		2263288	N	N	17	N	00	N
38	20240624	120324	57	100.00	KOSPI			N	N	N	N		N	49200	2000	2	4.24	119659200	2460	88.62	47200	50000	46900	61300	33050	47200	48641.95	19.68	0	26	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	50	1	11500000	5658	8.46	0.94	12	0.02	5817.00	52254.00	55900	20240611	-11.99	28300	20231024	73.85	55900	-11.99	20240611	29400	67.35	20240104	55900	-11.99	20240611	28300	73.85	20231024	0.01	N	016800	1000	143 억		2263288	N	N	17	N	00	N
39	20240624	110325	57	100.00	KOSPI			N	N	N	N		N	49200	2000	2	4.24	95651050	1971	71.00	47200	50000	46900	61300	33050	47200	48529.20	19.68	0	-73	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	50	1	11500000	5658	8.46	0.94	12	0.02	5817.00	52254.00	55900	20240611	-11.99	28300	20231024	73.85	55900	-11.99	20240611	29400	67.35	20240104	55900	-11.99	20240611	28300	73.85	20231024	0.01	N	016800	1000	143 억		2263288	N	N	17	N	00	N
40	20240624	100324	57	100.00	KOSPI			N	N	N	N		N	48900	1700	2	3.60	75202750	1553	55.94	47200	50000	46900	61300	33050	47200	48424.18	19.68	0	-171	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	50	1	11500000	5624	8.41	0.94	12	0.01	5817.00	52254.00	55900	20240611	-12.52	28300	20231024	72.79	55900	-12.52	20240611	29400	66.33	20240104	55900	-12.52	20240611	28300	72.79	20231024	0.01	N	016800	1000	143 억		2263288	N	N	17	N	00	N
41	20240624	090324	57	100.00	KOSPI			N	N	N	N		N	47200	0	3	0.00	6655200	141	5.08	47200	47200	47200	61300	33050	47200	47200.00	19.68	0	0	48733	47966	47283	46516	45833	47625	46175	143	14100	1000	33040	50	1	11500000	5428	8.11	0.90	12	0.00	5817.00	52254.00	55900	20240611	-15.56	28300	20231024	66.78	55900	-15.56	20240611	29400	60.54	20240104	55900	-15.56	20240611	28300	66.78	20231024	0.01	N	016800	1000	143 억		2263288	N	N	17	N	00	N
42	20240621	160315	57	100.00	KOSPI			N	N	N	N		N	47200	-300	5	-0.63	131160500	2776	101.54	48000	48050	46600	61700	33250	47500	47248.02	19.67	0	-623	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5428	8.11	0.90	12	0.02	5817.00	52254.00	55900	20240611	-15.56	28300	20231024	66.78	55900	-15.56	20240611	29400	60.54	20240104	55900	-15.56	20240611	28300	66.78	20231024	0.01	N	016800	1000	143 억		2261955	N	N	17	N	00	N
43	20240621	150314	57	100.00	KOSPI			N	N	N	N		N	47700	200	2	0.42	104234400	2206	80.69	48000	48050	46600	61700	33250	47500	47250.41	19.67	0	-615	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5486	8.20	0.91	12	0.02	5817.00	52254.00	55900	20240611	-14.67	28300	20231024	68.55	55900	-14.67	20240611	29400	62.24	20240104	55900	-14.67	20240611	28300	68.55	20231024	0.01	N	016800	1000	143 억		2261955	N	N	27	N	00	N
44	20240621	140314	57	100.00	KOSPI			N	N	N	N		N	47300	-200	5	-0.42	98434050	2084	76.23	48000	48050	46600	61700	33250	47500	47233.23	19.67	0	-574	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5440	8.13	0.91	12	0.02	5817.00	52254.00	55900	20240611	-15.38	28300	20231024	67.14	55900	-15.38	20240611	29400	60.88	20240104	55900	-15.38	20240611	28300	67.14	20231024	0.01	N	016800	1000	143 억		2261955	N	N	27	N	00	N
45	20240621	130315	57	100.00	KOSPI			N	N	N	N		N	47050	-450	5	-0.95	87636100	1855	67.85	48000	48050	46600	61700	33250	47500	47243.18	19.67	0	-528	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5411	8.09	0.90	12	0.02	5817.00	52254.00	55900	20240611	-15.83	28300	20231024	66.25	55900	-15.83	20240611	29400	60.03	20240104	55900	-15.83	20240611	28300	66.25	20231024	0.01	N	016800	1000	143 억		2261955	N	N	27	N	00	N
46	20240621	120316	57	100.00	KOSPI			N	N	N	N		N	47200	-300	5	-0.63	82177350	1739	63.61	48000	48050	46600	61700	33250	47500	47255.52	19.67	0	-493	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5428	8.11	0.90	12	0.02	5817.00	52254.00	55900	20240611	-15.56	28300	20231024	66.78	55900	-15.56	20240611	29400	60.54	20240104	55900	-15.56	20240611	28300	66.78	20231024	0.01	N	016800	1000	143 억		2261955	N	N	27	N	00	N
47	20240621	110316	57	100.00	KOSPI			N	N	N	N		N	47300	-200	5	-0.42	73931700	1564	57.21	48000	48050	46600	61700	33250	47500	47270.91	19.67	0	-415	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5440	8.13	0.91	12	0.01	5817.00	52254.00	55900	20240611	-15.38	28300	20231024	67.14	55900	-15.38	20240611	29400	60.88	20240104	55900	-15.38	20240611	28300	67.14	20231024	0.01	N	016800	1000	143 억		2261955	N	N	27	N	00	N
48	20240621	100314	57	100.00	KOSPI			N	N	N	N		N	46950	-550	5	-1.16	53983850	1140	41.70	48000	48050	46600	61700	33250	47500	47354.25	19.67	0	-351	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5399	8.07	0.90	12	0.01	5817.00	52254.00	55900	20240611	-16.01	28300	20231024	65.90	55900	-16.01	20240611	29400	59.69	20240104	55900	-16.01	20240611	28300	65.90	20231024	0.01	N	016800	1000	143 억		2261955	N	N	27	N	00	N
49	20240621	090316	57	100.00	KOSPI			N	N	N	N		N	47600	100	2	0.21	2975600	62	2.27	48000	48000	47600	61700	33250	47500	47993.55	19.67	0	-11	49466	48482	47166	46182	44866	48975	46675	143	14200	1000	33250	50	1	11500000	5474	8.18	0.91	12	0.00	5817.00	52254.00	55900	20240611	-14.85	28300	20231024	68.20	55900	-14.85	20240611	29400	61.90	20240104	55900	-14.85	20240611	28300	68.20	20231024	0.01	N	016800	1000	143 억		2261955	N	N	27	N	00	N
50	20240620	160314	57	100.00	KOSPI			N	N	N	N		N	47500	1650	2	3.60	128701450	2734	107.01	45850	48150	45850	59600	32100	45850	47074.41	19.66	0	-328	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5463	8.17	0.91	12	0.02	5817.00	52254.00	55900	20240611	-15.03	28300	20231024	67.84	55900	-15.03	20240611	29400	61.56	20240104	55900	-15.03	20240611	28300	67.84	20231024	0.01	N	016800	1000	143 억		2261463	N	N	27	N	00	N
51	20240620	150315	57	100.00	KOSPI			N	N	N	N		N	47500	1650	2	3.60	121291500	2578	100.90	45850	48150	45850	59600	32100	45850	47048.68	19.66	0	-328	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5463	8.17	0.91	12	0.02	5817.00	52254.00	55900	20240611	-15.03	28300	20231024	67.84	55900	-15.03	20240611	29400	61.56	20240104	55900	-15.03	20240611	28300	67.84	20231024	0.01	N	016800	1000	143 억		2261463	N	N	55	N	00	N
52	20240620	140315	57	100.00	KOSPI			N	N	N	N		N	47400	1550	2	3.38	117967150	2508	98.16	45850	48150	45850	59600	32100	45850	47036.34	19.66	0	-348	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5451	8.15	0.91	12	0.02	5817.00	52254.00	55900	20240611	-15.21	28300	20231024	67.49	55900	-15.21	20240611	29400	61.22	20240104	55900	-15.21	20240611	28300	67.49	20231024	0.01	N	016800	1000	143 억		2261463	N	N	55	N	00	N
53	20240620	130315	57	100.00	KOSPI			N	N	N	N		N	47950	2100	2	4.58	102935250	2193	85.83	45850	48150	45850	59600	32100	45850	46938.10	19.66	0	-267	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5514	8.24	0.92	12	0.02	5817.00	52254.00	55900	20240611	-14.22	28300	20231024	69.43	55900	-14.22	20240611	29400	63.10	20240104	55900	-14.22	20240611	28300	69.43	20231024	0.01	N	016800	1000	143 억		2261463	N	N	55	N	00	N
54	20240620	120314	57	100.00	KOSPI			N	N	N	N		N	46950	1100	2	2.40	61591100	1326	51.90	45850	47100	45850	59600	32100	45850	46448.79	19.66	0	11	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5399	8.07	0.90	12	0.01	5817.00	52254.00	55900	20240611	-16.01	28300	20231024	65.90	55900	-16.01	20240611	29400	59.69	20240104	55900	-16.01	20240611	28300	65.90	20231024	0.01	N	016800	1000	143 억		2261463	N	N	55	N	00	N
55	20240620	110315	57	100.00	KOSPI			N	N	N	N		N	47000	1150	2	2.51	48891300	1054	41.25	45850	47100	45850	59600	32100	45850	46386.43	19.66	0	2	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5405	8.08	0.90	12	0.01	5817.00	52254.00	55900	20240611	-15.92	28300	20231024	66.08	55900	-15.92	20240611	29400	59.86	20240104	55900	-15.92	20240611	28300	66.08	20231024	0.01	N	016800	1000	143 억		2261463	N	N	55	N	00	N
56	20240620	100317	57	100.00	KOSPI			N	N	N	N		N	46400	550	2	1.20	31789800	688	26.93	45850	46800	45850	59600	32100	45850	46206.10	19.66	0	-9	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5336	7.98	0.89	12	0.01	5817.00	52254.00	55900	20240611	-16.99	28300	20231024	63.96	55900	-16.99	20240611	29400	57.82	20240104	55900	-16.99	20240611	28300	63.96	20231024	0.01	N	016800	1000	143 억		2261463	N	N	55	N	00	N
57	20240620	090319	57	100.00	KOSPI			N	N	N	N		N	46000	150	2	0.33	2659600	58	2.27	45850	46000	45850	59600	32100	45850	45855.17	19.66	0	-10	47483	46666	46033	45216	44583	46350	44900	143	13750	1000	32090	50	1	11500000	5290	7.91	0.88	12	0.00	5817.00	52254.00	55900	20240611	-17.71	28300	20231024	62.54	55900	-17.71	20240611	29400	56.46	20240104	55900	-17.71	20240611	28300	62.54	20231024	0.01	N	016800	1000	143 억		2261463	N	N	55	N	00	N
58	20240619	160313	57	100.00	KOSPI			N	N	N	N		N	45850	-700	5	-1.50	116222750	2533	140.49	46550	46850	45400	60500	32600	46550	45883.44	19.65	0	-437	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5273	7.88	0.88	12	0.02	5817.00	52254.00	55900	20240611	-17.98	28300	20231024	62.01	55900	-17.98	20240611	29400	55.95	20240104	55900	-17.98	20240611	28300	62.01	20231024	0.00	N	016800	1000	143 억		2260243	N	N	55	N	00	N
59	20240619	150312	57	100.00	KOSPI			N	N	N	N		N	45900	-650	5	-1.40	108927900	2374	131.67	46550	46850	45400	60500	32600	46550	45883.70	19.65	0	-339	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5279	7.89	0.88	12	0.02	5817.00	52254.00	55900	20240611	-17.89	28300	20231024	62.19	55900	-17.89	20240611	29400	56.12	20240104	55900	-17.89	20240611	28300	62.19	20231024	0.00	N	016800	1000	143 억		2260243	N	N	12	N	00	N
60	20240619	140316	57	100.00	KOSPI			N	N	N	N		N	46300	-250	5	-0.54	97929300	2135	118.41	46550	46850	45400	60500	32600	46550	45868.52	19.65	0	-215	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5325	7.96	0.89	12	0.02	5817.00	52254.00	55900	20240611	-17.17	28300	20231024	63.60	55900	-17.17	20240611	29400	57.48	20240104	55900	-17.17	20240611	28300	63.60	20231024	0.00	N	016800	1000	143 억		2260243	N	N	12	N	00	N
61	20240619	130313	57	100.00	KOSPI			N	N	N	N		N	46150	-400	5	-0.86	95385200	2080	115.36	46550	46850	45400	60500	32600	46550	45858.27	19.65	0	-192	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5307	7.93	0.88	12	0.02	5817.00	52254.00	55900	20240611	-17.44	28300	20231024	63.07	55900	-17.44	20240611	29400	56.97	20240104	55900	-17.44	20240611	28300	63.07	20231024	0.00	N	016800	1000	143 억		2260243	N	N	12	N	00	N
62	20240619	120312	57	100.00	KOSPI			N	N	N	N		N	46500	-50	5	-0.11	92883350	2026	112.37	46550	46850	45400	60500	32600	46550	45845.68	19.65	0	-178	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5348	7.99	0.89	12	0.02	5817.00	52254.00	55900	20240611	-16.82	28300	20231024	64.31	55900	-16.82	20240611	29400	58.16	20240104	55900	-16.82	20240611	28300	64.31	20231024	0.00	N	016800	1000	143 억		2260243	N	N	12	N	00	N
63	20240619	110314	57	100.00	KOSPI			N	N	N	N		N	45850	-700	5	-1.50	81668350	1782	98.84	46550	46850	45400	60500	32600	46550	45829.60	19.65	0	-185	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5273	7.88	0.88	12	0.02	5817.00	52254.00	55900	20240611	-17.98	28300	20231024	62.01	55900	-17.98	20240611	29400	55.95	20240104	55900	-17.98	20240611	28300	62.01	20231024	0.00	N	016800	1000	143 억		2260243	N	N	12	N	00	N
64	20240619	100315	57	100.00	KOSPI			N	N	N	N		N	45800	-750	5	-1.61	35871150	779	43.21	46550	46850	45500	60500	32600	46550	46047.69	19.65	0	-197	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5267	7.87	0.88	12	0.01	5817.00	52254.00	55900	20240611	-18.07	28300	20231024	61.84	55900	-18.07	20240611	29400	55.78	20240104	55900	-18.07	20240611	28300	61.84	20231024	0.00	N	016800	1000	143 억		2260243	N	N	12	N	00	N
65	20240619	090319	57	100.00	KOSPI			N	N	N	N		N	46800	250	2	0.54	3588350	77	4.27	46550	46800	46550	60500	32600	46550	46601.95	19.65	0	-56	48750	47650	47100	46000	45450	47375	45725	143	13950	1000	32580	50	1	11500000	5382	8.05	0.90	12	0.00	5817.00	52254.00	55900	20240611	-16.28	28300	20231024	65.37	55900	-16.28	20240611	29400	59.18	20240104	55900	-16.28	20240611	28300	65.37	20231024	0.00	N	016800	1000	143 억		2260243	N	N	12	N	00	N
66	20240618	160313	57	100.00	KOSPI			N	N	N	N		N	46550	-1650	5	-3.42	81792450	1742	37.72	48200	48200	46550	62600	33750	48200	46953.19	19.65	0	528	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5353	8.00	0.89	12	0.02	5817.00	52254.00	55900	20240611	-16.73	28300	20231024	64.49	55900	-16.73	20240611	29400	58.33	20240104	55900	-16.73	20240611	28300	64.49	20231024	0.01	N	016800	1000	143 억		2259969	N	N	12	N	00	N
67	20240618	150310	57	100.00	KOSPI			N	N	N	N		N	46700	-1500	5	-3.11	77553200	1651	35.75	48200	48200	46550	62600	33750	48200	46973.47	19.65	0	528	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5371	8.03	0.89	12	0.01	5817.00	52254.00	55900	20240611	-16.46	28300	20231024	65.02	55900	-16.46	20240611	29400	58.84	20240104	55900	-16.46	20240611	28300	65.02	20231024	0.01	N	016800	1000	143 억		2259969	N	N	22	N	00	N
68	20240618	140311	57	100.00	KOSPI			N	N	N	N		N	46700	-1500	5	-3.11	70604900	1502	32.52	48200	48200	46600	62600	33750	48200	47007.26	19.65	0	497	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5371	8.03	0.89	12	0.01	5817.00	52254.00	55900	20240611	-16.46	28300	20231024	65.02	55900	-16.46	20240611	29400	58.84	20240104	55900	-16.46	20240611	28300	65.02	20231024	0.01	N	016800	1000	143 억		2259969	N	N	22	N	00	N
69	20240618	130313	57	100.00	KOSPI			N	N	N	N		N	46800	-1400	5	-2.90	67477650	1435	31.07	48200	48200	46700	62600	33750	48200	47022.75	19.65	0	491	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5382	8.05	0.90	12	0.01	5817.00	52254.00	55900	20240611	-16.28	28300	20231024	65.37	55900	-16.28	20240611	29400	59.18	20240104	55900	-16.28	20240611	28300	65.37	20231024	0.01	N	016800	1000	143 억		2259969	N	N	22	N	00	N
70	20240618	120313	57	100.00	KOSPI			N	N	N	N		N	46750	-1450	5	-3.01	64392000	1369	29.64	48200	48200	46700	62600	33750	48200	47035.79	19.65	0	478	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5376	8.04	0.89	12	0.01	5817.00	52254.00	55900	20240611	-16.37	28300	20231024	65.19	55900	-16.37	20240611	29400	59.01	20240104	55900	-16.37	20240611	28300	65.19	20231024	0.01	N	016800	1000	143 억		2259969	N	N	22	N	00	N
71	20240618	110311	57	100.00	KOSPI			N	N	N	N		N	46950	-1250	5	-2.59	55405500	1177	25.49	48200	48200	46800	62600	33750	48200	47073.49	19.65	0	504	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5399	8.07	0.90	12	0.01	5817.00	52254.00	55900	20240611	-16.01	28300	20231024	65.90	55900	-16.01	20240611	29400	59.69	20240104	55900	-16.01	20240611	28300	65.90	20231024	0.01	N	016800	1000	143 억		2259969	N	N	22	N	00	N
72	20240618	100312	57	100.00	KOSPI			N	N	N	N		N	47200	-1000	5	-2.07	20529850	435	9.42	48200	48200	46800	62600	33750	48200	47195.06	19.65	0	66	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5428	8.11	0.90	12	0.00	5817.00	52254.00	55900	20240611	-15.56	28300	20231024	66.78	55900	-15.56	20240611	29400	60.54	20240104	55900	-15.56	20240611	28300	66.78	20231024	0.01	N	016800	1000	143 억		2259969	N	N	22	N	00	N
73	20240618	090314	57	100.00	KOSPI			N	N	N	N		N	48000	-200	5	-0.41	2385250	50	1.08	48200	48200	46800	62600	33750	48200	47705.00	19.65	0	-5	52366	50282	48716	46632	45066	49500	45850	143	14400	1000	33740	50	1	11500000	5520	8.25	0.92	12	0.00	5817.00	52254.00	55900	20240611	-14.13	28300	20231024	69.61	55900	-14.13	20240611	29400	63.27	20240104	55900	-14.13	20240611	28300	69.61	20231024	0.01	N	016800	1000	143 억		2259969	N	N	22	N	00	N
74	20240617	160311	57	100.00	KOSPI			N	N	N	N		N	48200	-2600	5	-5.12	222679350	4618	47.38	50000	50800	47150	66000	35600	50800	48220.00	19.65	0	-9	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5543	8.29	0.92	12	0.04	5817.00	52254.00	55900	20240611	-13.77	28300	20231024	70.32	55900	-13.77	20240611	29400	63.95	20240104	55900	-13.77	20240611	28300	70.32	20231024	0.01	N	016800	1000	143 억		2259916	N	N	22	N	00	N
75	20240617	150314	57	100.00	KOSPI			N	N	N	N		N	48350	-2450	5	-4.82	216171950	4483	46.00	50000	50800	47150	66000	35600	50800	48220.38	19.65	0	-8	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5560	8.31	0.93	12	0.04	5817.00	52254.00	55900	20240611	-13.51	28300	20231024	70.85	55900	-13.51	20240611	29400	64.46	20240104	55900	-13.51	20240611	28300	70.85	20231024	0.01	N	016800	1000	143 억		2259916	N	N	59	N	00	N
76	20240617	140310	57	100.00	KOSPI			N	N	N	N		N	48350	-2450	5	-4.82	195624000	4058	41.64	50000	50800	47150	66000	35600	50800	48207.00	19.65	0	13	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5560	8.31	0.93	12	0.04	5817.00	52254.00	55900	20240611	-13.51	28300	20231024	70.85	55900	-13.51	20240611	29400	64.46	20240104	55900	-13.51	20240611	28300	70.85	20231024	0.01	N	016800	1000	143 억		2259916	N	N	59	N	00	N
77	20240617	130309	57	100.00	KOSPI			N	N	N	N		N	47550	-3250	5	-6.40	175450600	3636	37.31	50000	50800	47150	66000	35600	50800	48253.74	19.65	0	-50	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5468	8.17	0.91	12	0.03	5817.00	52254.00	55900	20240611	-14.94	28300	20231024	68.02	55900	-14.94	20240611	29400	61.73	20240104	55900	-14.94	20240611	28300	68.02	20231024	0.01	N	016800	1000	143 억		2259916	N	N	59	N	00	N
78	20240617	120310	57	100.00	KOSPI			N	N	N	N		N	47600	-3200	5	-6.30	153502300	3175	32.58	50000	50800	47150	66000	35600	50800	48347.18	19.65	0	-130	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5474	8.18	0.91	12	0.03	5817.00	52254.00	55900	20240611	-14.85	28300	20231024	68.20	55900	-14.85	20240611	29400	61.90	20240104	55900	-14.85	20240611	28300	68.20	20231024	0.01	N	016800	1000	143 억		2259916	N	N	59	N	00	N
79	20240617	110309	57	100.00	KOSPI			N	N	N	N		N	47700	-3100	5	-6.10	145118150	2999	30.77	50000	50800	47150	66000	35600	50800	48388.85	19.65	0	-82	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5486	8.20	0.91	12	0.03	5817.00	52254.00	55900	20240611	-14.67	28300	20231024	68.55	55900	-14.67	20240611	29400	62.24	20240104	55900	-14.67	20240611	28300	68.55	20231024	0.01	N	016800	1000	143 억		2259916	N	N	59	N	00	N
80	20240617	100311	57	100.00	KOSPI			N	N	N	N		N	47800	-3000	5	-5.91	119783400	2466	25.30	50000	50800	47150	66000	35600	50800	48573.97	19.65	0	-96	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5497	8.22	0.91	12	0.02	5817.00	52254.00	55900	20240611	-14.49	28300	20231024	68.90	55900	-14.49	20240611	29400	62.59	20240104	55900	-14.49	20240611	28300	68.90	20231024	0.01	N	016800	1000	143 억		2259916	N	N	59	N	00	N
81	20240617	090310	57	100.00	KOSPI			N	N	N	N		N	49300	-1500	5	-2.95	35634400	717	7.36	50000	50800	49250	66000	35600	50800	49699.30	19.65	0	-16	54800	52800	48800	46800	42800	53800	47800	143	15200	1000	35560	50	1	11500000	5670	8.48	0.94	12	0.01	5817.00	52254.00	55900	20240611	-11.81	28300	20231024	74.20	55900	-11.81	20240611	29400	67.69	20240104	55900	-11.81	20240611	28300	74.20	20231024	0.01	N	016800	1000	143 억		2259916	N	N	59	N	00	N
82	20240614	160248	57	100.00	KOSPI			N	N	N	N		N	50800	6000	2	13.39	456465050	9540	128.31	44800	50800	44800	58200	31400	44800	47846.56	19.63	0	1188	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	100	1	11500000	5842	8.73	0.97	12	0.08	5817.00	52254.00	55900	20240611	-9.12	28300	20231024	79.51	55900	-9.12	20240611	29400	72.79	20240104	55900	-9.12	20240611	28300	79.51	20231024	0.01	N	016800	1000	143 억		2257438	N	N	59	N	00	N
83	20240614	150248	57	100.00	KOSPI			N	N	N	N		N	47450	2650	2	5.92	196376100	4225	56.83	44800	47700	44800	58200	31400	44800	46479.55	19.63	0	364	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	50	1	11500000	5457	8.16	0.91	12	0.04	5817.00	52254.00	55900	20240611	-15.12	28300	20231024	67.67	55900	-15.12	20240611	29400	61.39	20240104	55900	-15.12	20240611	28300	67.67	20231024	0.01	N	016800	1000	143 억		2257438	N	N	79	N	00	N
84	20240614	140248	57	100.00	KOSPI			N	N	N	N		N	46850	2050	2	4.58	159966900	3456	46.48	44800	47300	44800	58200	31400	44800	46286.72	19.63	0	440	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	50	1	11500000	5388	8.05	0.90	12	0.03	5817.00	52254.00	55900	20240611	-16.19	28300	20231024	65.55	55900	-16.19	20240611	29400	59.35	20240104	55900	-16.19	20240611	28300	65.55	20231024	0.01	N	016800	1000	143 억		2257438	N	N	79	N	00	N
85	20240614	130248	57	100.00	KOSPI			N	N	N	N		N	46900	2100	2	4.69	126724850	2748	36.96	44800	47000	44800	58200	31400	44800	46115.30	19.63	0	128	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	50	1	11500000	5394	8.06	0.90	12	0.02	5817.00	52254.00	55900	20240611	-16.10	28300	20231024	65.72	55900	-16.10	20240611	29400	59.52	20240104	55900	-16.10	20240611	28300	65.72	20231024	0.01	N	016800	1000	143 억		2257438	N	N	79	N	00	N
86	20240614	120250	57	100.00	KOSPI			N	N	N	N		N	46700	1900	2	4.24	105356250	2291	30.81	44800	47000	44800	58200	31400	44800	45987.01	19.63	0	70	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	50	1	11500000	5371	8.03	0.89	12	0.02	5817.00	52254.00	55900	20240611	-16.46	28300	20231024	65.02	55900	-16.46	20240611	29400	58.84	20240104	55900	-16.46	20240611	28300	65.02	20231024	0.01	N	016800	1000	143 억		2257438	N	N	79	N	00	N
87	20240614	110305	57	100.00	KOSPI			N	N	N	N		N	46500	1700	2	3.79	97104000	2114	28.43	44800	47000	44800	58200	31400	44800	45933.77	19.63	0	90	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	50	1	11500000	5348	7.99	0.89	12	0.02	5817.00	52254.00	55900	20240611	-16.82	28300	20231024	64.31	55900	-16.82	20240611	29400	58.16	20240104	55900	-16.82	20240611	28300	64.31	20231024	0.01	N	016800	1000	143 억		2257438	N	N	79	N	00	N
88	20240614	100305	57	100.00	KOSPI			N	N	N	N		N	46050	1250	2	2.79	80559450	1757	23.63	44800	47000	44800	58200	31400	44800	45850.57	19.63	0	158	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	50	1	11500000	5296	7.92	0.88	12	0.02	5817.00	52254.00	55900	20240611	-17.62	28300	20231024	62.72	55900	-17.62	20240611	29400	56.63	20240104	55900	-17.62	20240611	28300	62.72	20231024	0.01	N	016800	1000	143 억		2257438	N	N	79	N	00	N
89	20240614	090307	57	100.00	KOSPI			N	N	N	N		N	45000	200	2	0.45	7213650	161	2.17	44800	45000	44800	58200	31400	44800	44805.28	19.63	0	12	47333	46066	45183	43916	43033	45625	43475	143	13400	1000	31360	50	1	11500000	5175	7.74	0.86	12	0.00	5817.00	52254.00	55900	20240611	-19.50	28300	20231024	59.01	55900	-19.50	20240611	29400	53.06	20240104	55900	-19.50	20240611	28300	59.01	20231024	0.01	N	016800	1000	143 억		2257438	N	N	79	N	00	N
90	20240613	160303	57	100.00	KOSPI			N	N	N	N		N	44800	-1400	5	-3.03	333058600	7400	73.10	45750	46450	44300	60000	32350	46200	45007.95	19.62	0	1611	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5152	7.70	0.86	12	0.06	5817.00	52254.00	55900	20240611	-19.86	28300	20231024	58.30	55900	-19.86	20240611	29400	52.38	20240104	55900	-19.86	20240611	28300	58.30	20231024	0.00	N	016800	1000	143 억		2255939	N	N	79	N	00	N
91	20240613	150309	57	100.00	KOSPI			N	N	N	N		N	45050	-1150	5	-2.49	302608400	6721	66.39	45750	46450	44300	60000	32350	46200	45024.31	19.62	0	1494	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5181	7.74	0.86	12	0.06	5817.00	52254.00	55900	20240611	-19.41	28300	20231024	59.19	55900	-19.41	20240611	29400	53.23	20240104	55900	-19.41	20240611	28300	59.19	20231024	0.00	N	016800	1000	143 억		2255939	N	N	3	N	00	N
92	20240613	140305	57	100.00	KOSPI			N	N	N	N		N	45050	-1150	5	-2.49	265272000	5890	58.18	45750	46450	44300	60000	32350	46200	45037.69	19.62	0	1187	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5181	7.74	0.86	12	0.05	5817.00	52254.00	55900	20240611	-19.41	28300	20231024	59.19	55900	-19.41	20240611	29400	53.23	20240104	55900	-19.41	20240611	28300	59.19	20231024	0.00	N	016800	1000	143 억		2255939	N	N	3	N	00	N
93	20240613	130306	57	100.00	KOSPI			N	N	N	N		N	45000	-1200	5	-2.60	219503800	4873	48.14	45750	46450	44300	60000	32350	46200	45044.90	19.62	0	1118	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5175	7.74	0.86	12	0.04	5817.00	52254.00	55900	20240611	-19.50	28300	20231024	59.01	55900	-19.50	20240611	29400	53.06	20240104	55900	-19.50	20240611	28300	59.01	20231024	0.00	N	016800	1000	143 억		2255939	N	N	3	N	00	N
94	20240613	120306	57	100.00	KOSPI			N	N	N	N		N	45250	-950	5	-2.06	193656300	4299	42.47	45750	46450	44300	60000	32350	46200	45046.82	19.62	0	1091	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5204	7.78	0.87	12	0.04	5817.00	52254.00	55900	20240611	-19.05	28300	20231024	59.89	55900	-19.05	20240611	29400	53.91	20240104	55900	-19.05	20240611	28300	59.89	20231024	0.00	N	016800	1000	143 억		2255939	N	N	3	N	00	N
95	20240613	110303	57	100.00	KOSPI			N	N	N	N		N	45250	-950	5	-2.06	173448950	3851	38.04	45750	46450	44300	60000	32350	46200	45039.98	19.62	0	1009	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5204	7.78	0.87	12	0.03	5817.00	52254.00	55900	20240611	-19.05	28300	20231024	59.89	55900	-19.05	20240611	29400	53.91	20240104	55900	-19.05	20240611	28300	59.89	20231024	0.00	N	016800	1000	143 억		2255939	N	N	3	N	00	N
96	20240613	100304	57	100.00	KOSPI			N	N	N	N		N	45300	-900	5	-1.95	55380700	1213	11.98	45750	46450	45250	60000	32350	46200	45655.98	19.62	0	373	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5210	7.79	0.87	12	0.01	5817.00	52254.00	55900	20240611	-18.96	28300	20231024	60.07	55900	-18.96	20240611	29400	54.08	20240104	55900	-18.96	20240611	28300	60.07	20231024	0.00	N	016800	1000	143 억		2255939	N	N	3	N	00	N
97	20240613	090307	57	100.00	KOSPI			N	N	N	N		N	46350	150	2	0.32	5357300	117	1.16	45750	46450	45700	60000	32350	46200	45788.89	19.62	0	12	49066	47632	46416	44982	43766	47025	44375	143	13800	1000	32340	50	1	11500000	5330	7.97	0.89	12	0.00	5817.00	52254.00	55900	20240611	-17.08	28300	20231024	63.78	55900	-17.08	20240611	29400	57.65	20240104	55900	-17.08	20240611	28300	63.78	20231024	0.00	N	016800	1000	143 억		2255939	N	N	3	N	00	N
98	20240612	160301	57	100.00	KOSPI			N	N	N	N		N	46200	-550	5	-1.18	466168500	10108	22.09	46800	47850	45200	60700	32750	46750	46118.77	19.60	0	2165	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5313	7.94	0.88	12	0.09	5817.00	52254.00	55900	20240611	-17.35	28300	20231024	63.25	55900	-17.35	20240611	29400	57.14	20240104	55900	-17.35	20240611	28300	63.25	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
99	20240612	150307	57	100.00	KOSPI			N	N	N	N		N	45900	-850	5	-1.82	455999900	9887	21.61	46800	47850	45200	60700	32750	46750	46121.16	19.60	0	2186	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5279	7.89	0.88	12	0.09	5817.00	52254.00	55900	20240611	-17.89	28300	20231024	62.19	55900	-17.89	20240611	29400	56.12	20240104	55900	-17.89	20240611	28300	62.19	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
100	20240612	140303	57	100.00	KOSPI			N	N	N	N		N	46350	-400	5	-0.86	401929750	8709	19.04	46800	47850	45200	60700	32750	46750	46151.08	19.60	0	2037	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5330	7.97	0.89	12	0.08	5817.00	52254.00	55900	20240611	-17.08	28300	20231024	63.78	55900	-17.08	20240611	29400	57.65	20240104	55900	-17.08	20240611	28300	63.78	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
101	20240612	130303	57	100.00	KOSPI			N	N	N	N		N	46200	-550	5	-1.18	387643300	8400	18.36	46800	47850	45200	60700	32750	46750	46148.01	19.60	0	2086	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5313	7.94	0.88	12	0.07	5817.00	52254.00	55900	20240611	-17.35	28300	20231024	63.25	55900	-17.35	20240611	29400	57.14	20240104	55900	-17.35	20240611	28300	63.25	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
102	20240612	120302	57	100.00	KOSPI			N	N	N	N		N	46150	-600	5	-1.28	380585900	8247	18.03	46800	47850	45200	60700	32750	46750	46148.41	19.60	0	2073	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5307	7.93	0.88	12	0.07	5817.00	52254.00	55900	20240611	-17.44	28300	20231024	63.07	55900	-17.44	20240611	29400	56.97	20240104	55900	-17.44	20240611	28300	63.07	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
103	20240612	110302	57	100.00	KOSPI			N	N	N	N		N	45800	-950	5	-2.03	310940700	6732	14.71	46800	47850	45200	60700	32750	46750	46188.46	19.60	0	1550	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5267	7.87	0.88	12	0.06	5817.00	52254.00	55900	20240611	-18.07	28300	20231024	61.84	55900	-18.07	20240611	29400	55.78	20240104	55900	-18.07	20240611	28300	61.84	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
104	20240612	100302	57	100.00	KOSPI			N	N	N	N		N	46300	-450	5	-0.96	208525000	4488	9.81	46800	47850	45300	60700	32750	46750	46462.79	19.60	0	724	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5325	7.96	0.89	12	0.04	5817.00	52254.00	55900	20240611	-17.17	28300	20231024	63.60	55900	-17.17	20240611	29400	57.48	20240104	55900	-17.17	20240611	28300	63.60	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
105	20240612	090303	57	100.00	KOSPI			N	N	N	N		N	47800	1050	2	2.25	25791550	544	1.19	46800	47800	46750	60700	32750	46750	47410.94	19.60	0	-197	60050	53400	49250	42600	38450	51325	40525	143	13950	1000	32720	50	1	11500000	5497	8.22	0.91	12	0.00	5817.00	52254.00	55900	20240611	-14.49	28300	20231024	68.90	55900	-14.49	20240611	29400	62.59	20240104	55900	-14.49	20240611	28300	68.90	20231024	0.00	N	016800	1000	143 억		2253746	N	N	3	N	00	N
106	20240610	160300	57	100.00	KOSPI	신고가		N	N	N	N		N	54000	2800	2	5.47	642909100	12145	171.95	51000	54200	51000	66500	35900	51200	52935.85	19.51	0	34	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6210	9.28	1.03	12	0.11	5817.00	52254.00	54200	20240610	-0.37	28300	20231024	90.81	54200	-0.37	20240610	29400	83.67	20240104	54200	-0.37	20240610	28300	90.81	20231024	0.00	N	016800	1000	143 억		2244063	N	N	12	N	00	N
107	20240610	150301	57	100.00	KOSPI	신고가		N	N	N	N		N	53800	2600	2	5.08	615584200	11637	164.76	51000	54200	51000	66500	35900	51200	52898.87	19.51	0	88	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6187	9.25	1.03	12	0.10	5817.00	52254.00	54200	20240610	-0.74	28300	20231024	90.11	54200	-0.74	20240610	29400	82.99	20240104	54200	-0.74	20240610	28300	90.11	20231024	0.00	N	016800	1000	143 억		2244063	N	N	5	N	00	N
108	20240610	140301	57	100.00	KOSPI	신고가		N	N	N	N		N	52800	1600	2	3.12	519624200	9850	139.46	51000	53900	51000	66500	35900	51200	52753.73	19.51	0	156	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6072	9.08	1.01	12	0.09	5817.00	52254.00	53900	20240610	-2.04	28300	20231024	86.57	53900	-2.04	20240610	29400	79.59	20240104	53900	-2.04	20240610	28300	86.57	20231024	0.00	N	016800	1000	143 억		2244063	N	N	5	N	00	N
109	20240610	130301	57	100.00	KOSPI	신고가		N	N	N	N		N	53300	2100	2	4.10	446708100	8472	119.95	51000	53900	51000	66500	35900	51200	52727.58	19.51	0	119	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6130	9.16	1.02	12	0.07	5817.00	52254.00	53900	20240610	-1.11	28300	20231024	88.34	53900	-1.11	20240610	29400	81.29	20240104	53900	-1.11	20240610	28300	88.34	20231024	0.00	N	016800	1000	143 억		2244063	N	N	5	N	00	N
110	20240610	120300	57	100.00	KOSPI	신고가		N	N	N	N		N	52600	1400	2	2.73	389156900	7393	104.67	51000	53900	51000	66500	35900	51200	52638.56	19.51	0	244	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6049	9.04	1.01	12	0.06	5817.00	52254.00	53900	20240610	-2.41	28300	20231024	85.87	53900	-2.41	20240610	29400	78.91	20240104	53900	-2.41	20240610	28300	85.87	20231024	0.00	N	016800	1000	143 억		2244063	N	N	5	N	00	N
111	20240610	110302	57	100.00	KOSPI	신고가		N	N	N	N		N	53200	2000	2	3.91	326088100	6208	87.89	51000	53400	51000	66500	35900	51200	52527.08	19.51	0	209	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6118	9.15	1.02	12	0.05	5817.00	52254.00	53400	20240610	-0.37	28300	20231024	87.99	53400	-0.37	20240610	29400	80.95	20240104	53400	-0.37	20240610	28300	87.99	20231024	0.00	N	016800	1000	143 억		2244063	N	N	5	N	00	N
112	20240610	100302	57	100.00	KOSPI	신고가		N	N	N	N		N	52400	1200	2	2.34	138523300	2659	37.65	51000	53000	51000	66500	35900	51200	52096.01	19.51	0	141	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6026	9.01	1.00	12	0.02	5817.00	52254.00	53000	20240610	-1.13	28300	20231024	85.16	53000	-1.13	20240610	29400	78.23	20240104	53000	-1.13	20240610	28300	85.16	20231024	0.00	N	016800	1000	143 억		2244063	N	N	5	N	00	N
113	20240610	090306	57	100.00	KOSPI	신고가		N	N	N	N		N	52900	1700	2	3.32	47332300	916	12.97	51000	53000	51000	66500	35900	51200	51672.82	19.51	0	232	52133	51666	50733	50266	49333	51900	50500	143	15300	1000	35840	100	1	11500000	6084	9.09	1.01	12	0.01	5817.00	52254.00	53000	20240610	-0.19	28300	20231024	86.93	53000	-0.19	20240610	29400	79.93	20240104	53000	-0.19	20240610	28300	86.93	20231024	0.00	N	016800	1000	143 억		2244063	N	N	5	N	00	N
114	20240607	160308	57	100.00	KOSPI	신고가		N	N	N	N		N	51200	1800	2	3.64	352741300	6949	152.19	49900	51200	49800	64200	34600	49400	50761.38	19.51	0	381	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5888	8.80	0.98	12	0.06	5817.00	52254.00	51200	20240607	0.00	28300	20231024	80.92	51200	0.00	20240607	29400	74.15	20240104	51200	0.00	20240607	28300	80.92	20231024	0.00	N	016800	1000	143 억		2243424	N	N	5	N	00	N
115	20240607	150310	57	100.00	KOSPI	신고가		N	N	N	N		N	50900	1500	2	3.04	304554400	6006	131.54	49900	51100	49800	64200	34600	49400	50708.36	19.51	0	255	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5854	8.75	0.97	12	0.05	5817.00	52254.00	51100	20240607	-0.39	28300	20231024	79.86	51100	-0.39	20240607	29400	73.13	20240104	51100	-0.39	20240607	28300	79.86	20231024	0.00	N	016800	1000	143 억		2243424	N	N	2	N	00	N
116	20240607	140308	57	100.00	KOSPI	신고가		N	N	N	N		N	50900	1500	2	3.04	240553000	4748	103.99	49900	51100	49800	64200	34600	49400	50664.07	19.51	0	149	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5854	8.75	0.97	12	0.04	5817.00	52254.00	51100	20240607	-0.39	28300	20231024	79.86	51100	-0.39	20240607	29400	73.13	20240104	51100	-0.39	20240607	28300	79.86	20231024	0.00	N	016800	1000	143 억		2243424	N	N	2	N	00	N
117	20240607	130309	57	100.00	KOSPI	신고가		N	N	N	N		N	50800	1400	2	2.83	231207700	4564	99.96	49900	51100	49800	64200	34600	49400	50659.01	19.51	0	154	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5842	8.73	0.97	12	0.04	5817.00	52254.00	51100	20240607	-0.59	28300	20231024	79.51	51100	-0.59	20240607	29400	72.79	20240104	51100	-0.59	20240607	28300	79.51	20231024	0.00	N	016800	1000	143 억		2243424	N	N	2	N	00	N
118	20240607	120309	57	100.00	KOSPI	신고가		N	N	N	N		N	50200	800	2	1.62	217484800	4292	94.00	49900	51100	49800	64200	34600	49400	50672.13	19.51	0	159	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5773	8.63	0.96	12	0.04	5817.00	52254.00	51100	20240607	-1.76	28300	20231024	77.39	51100	-1.76	20240607	29400	70.75	20240104	51100	-1.76	20240607	28300	77.39	20231024	0.00	N	016800	1000	143 억		2243424	N	N	2	N	00	N
119	20240607	110309	57	100.00	KOSPI	신고가		N	N	N	N		N	51000	1600	2	3.24	183760700	3626	79.41	49900	51100	49800	64200	34600	49400	50678.63	19.51	0	251	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5865	8.77	0.98	12	0.03	5817.00	52254.00	51100	20240607	-0.20	28300	20231024	80.21	51100	-0.20	20240607	29400	73.47	20240104	51100	-0.20	20240607	28300	80.21	20231024	0.00	N	016800	1000	143 억		2243424	N	N	2	N	00	N
120	20240607	100308	57	100.00	KOSPI	신고가		N	N	N	N		N	50700	1300	2	2.63	149625900	2955	64.72	49900	51100	49800	64200	34600	49400	50634.82	19.51	0	289	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5831	8.72	0.97	12	0.03	5817.00	52254.00	51100	20240607	-0.78	28300	20231024	79.15	51100	-0.78	20240607	29400	72.45	20240104	51100	-0.78	20240607	28300	79.15	20231024	0.00	N	016800	1000	143 억		2243424	N	N	2	N	00	N
121	20240607	090306	57	100.00	KOSPI	신고가		N	N	N	N		N	50300	900	2	1.82	18535400	371	8.13	49900	50400	49800	64200	34600	49400	49960.65	19.51	0	244	50466	49932	48966	48432	47466	50200	48700	143	14800	1000	34580	100	1	11500000	5785	8.65	0.96	12	0.00	5817.00	52254.00	50400	20240607	-0.20	28300	20231024	77.74	50400	-0.20	20240607	29400	71.09	20240104	50400	-0.20	20240607	28300	77.74	20231024	0.00	N	016800	1000	143 억		2243424	N	N	2	N	00	N
122	20240605	160306	57	100.00	KOSPI	신고가		N	N	N	N		N	49400	1400	2	2.92	223480100	4556	40.39	48500	49500	48000	62400	33600	48000	49051.82	19.51	0	-153	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5681	8.49	0.95	12	0.04	5817.00	52254.00	49500	20240604	-0.20	28300	20231024	74.56	49500	0.00	20240604	29400	68.03	20240104	49500	-0.20	20240604	28300	74.56	20231024	0.00	N	016800	1000	143 억		2243209	N	N	2	N	00	N
123	20240605	150306	57	100.00	KOSPI	신고가		N	N	N	N		N	49150	1150	2	2.40	202342750	4127	36.59	48500	49500	48000	62400	33600	48000	49029.02	19.51	0	-217	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5652	8.45	0.94	12	0.04	5817.00	52254.00	49500	20240604	-0.71	28300	20231024	73.67	49500	0.00	20240604	29400	67.18	20240104	49500	-0.71	20240604	28300	73.67	20231024	0.00	N	016800	1000	143 억		2243209	N	N	0	N	00	N
124	20240605	140305	57	100.00	KOSPI	신고가		N	N	N	N		N	49350	1350	2	2.81	189380900	3864	34.26	48500	49500	48000	62400	33600	48000	49011.62	19.51	0	-319	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5675	8.48	0.94	12	0.03	5817.00	52254.00	49500	20240604	-0.30	28300	20231024	74.38	49500	0.00	20240604	29400	67.86	20240104	49500	-0.30	20240604	28300	74.38	20231024	0.00	N	016800	1000	143 억		2243209	N	N	0	N	00	N
125	20240605	130307	57	100.00	KOSPI	신고가		N	N	N	N		N	49250	1250	2	2.60	169702750	3465	30.72	48500	49500	48000	62400	33600	48000	48976.26	19.51	0	-373	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5664	8.47	0.94	12	0.03	5817.00	52254.00	49500	20240604	-0.51	28300	20231024	74.03	49500	0.00	20240604	29400	67.52	20240104	49500	-0.51	20240604	28300	74.03	20231024	0.00	N	016800	1000	143 억		2243209	N	N	0	N	00	N
126	20240605	120306	57	100.00	KOSPI	신고가		N	N	N	N		N	49350	1350	2	2.81	153690750	3140	27.84	48500	49500	48000	62400	33600	48000	48946.10	19.51	0	-376	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5675	8.48	0.94	12	0.03	5817.00	52254.00	49500	20240604	-0.30	28300	20231024	74.38	49500	0.00	20240604	29400	67.86	20240104	49500	-0.30	20240604	28300	74.38	20231024	0.00	N	016800	1000	143 억		2243209	N	N	0	N	00	N
127	20240605	110307	57	100.00	KOSPI	신고가		N	N	N	N		N	49100	1100	2	2.29	134399950	2748	24.36	48500	49500	48000	62400	33600	48000	48908.28	19.51	0	-377	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5647	8.44	0.94	12	0.02	5817.00	52254.00	49500	20240604	-0.81	28300	20231024	73.50	49500	0.00	20240604	29400	67.01	20240104	49500	-0.81	20240604	28300	73.50	20231024	0.00	N	016800	1000	143 억		2243209	N	N	0	N	00	N
128	20240605	100307	57	100.00	KOSPI	신고가		N	N	N	N		N	49250	1250	2	2.60	99069700	2029	17.99	48500	49500	48000	62400	33600	48000	48826.86	19.51	0	-380	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5664	8.47	0.94	12	0.02	5817.00	52254.00	49500	20240604	-0.51	28300	20231024	74.03	49500	0.00	20240604	29400	67.52	20240104	49500	-0.51	20240604	28300	74.03	20231024	0.00	N	016800	1000	143 억		2243209	N	N	0	N	00	N
129	20240605	090306	57	100.00	KOSPI			N	N	N	N		N	48950	950	2	1.98	3255450	67	0.59	48500	48950	48500	62400	33600	48000	48588.81	19.51	0	-12	50333	49166	48333	47166	46333	48750	46750	143	14400	1000	33600	50	1	11500000	5629	8.41	0.94	12	0.00	5817.00	52254.00	49500	20240604	-1.11	28300	20231024	72.97	49500	-1.11	20240604	29400	66.50	20240104	49500	-1.11	20240604	28300	72.97	20231024	0.00	N	016800	1000	143 억		2243209	N	N	0	N	00	N
130	20240604	160303	57	100.00	KOSPI	신고가		N	N	N	N		N	48000	500	2	1.05	548636050	11270	139.26	49000	49500	47500	61700	33250	47500	48681.21	19.50	0	-925	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5520	8.25	0.92	12	0.10	5817.00	52254.00	49500	20240604	-3.03	28300	20231024	69.61	49500	-3.03	20240604	29400	63.27	20240104	49500	-3.03	20240604	28300	69.61	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
131	20240604	150304	57	100.00	KOSPI	신고가		N	N	N	N		N	49100	1600	2	3.37	481259900	9878	122.06	49000	49500	47500	61700	33250	47500	48720.50	19.50	0	-954	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5647	8.44	0.94	12	0.09	5817.00	52254.00	49500	20240604	-0.81	28300	20231024	73.50	49500	-0.81	20240604	29400	67.01	20240104	49500	-0.81	20240604	28300	73.50	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
132	20240604	140305	57	100.00	KOSPI	신고가		N	N	N	N		N	48800	1300	2	2.74	416637600	8561	105.78	49000	49500	47500	61700	33250	47500	48667.07	19.50	0	-913	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5612	8.39	0.93	12	0.07	5817.00	52254.00	49500	20240604	-1.41	28300	20231024	72.44	49500	-1.41	20240604	29400	65.99	20240104	49500	-1.41	20240604	28300	72.44	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
133	20240604	130304	57	100.00	KOSPI	신고가		N	N	N	N		N	49100	1600	2	3.37	382751250	7872	97.27	49000	49500	47500	61700	33250	47500	48622.00	19.50	0	-955	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5647	8.44	0.94	12	0.07	5817.00	52254.00	49500	20240604	-0.81	28300	20231024	73.50	49500	-0.81	20240604	29400	67.01	20240104	49500	-0.81	20240604	28300	73.50	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
134	20240604	120303	57	100.00	KOSPI	신고가		N	N	N	N		N	48800	1300	2	2.74	344587150	7091	87.62	49000	49500	47500	61700	33250	47500	48595.16	19.50	0	-955	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5612	8.39	0.93	12	0.06	5817.00	52254.00	49500	20240604	-1.41	28300	20231024	72.44	49500	-1.41	20240604	29400	65.99	20240104	49500	-1.41	20240604	28300	72.44	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
135	20240604	110303	57	100.00	KOSPI	신고가		N	N	N	N		N	49300	1800	2	3.79	283222800	5833	72.07	49000	49500	47500	61700	33250	47500	48555.44	19.50	0	-978	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5670	8.48	0.94	12	0.05	5817.00	52254.00	49500	20240604	-0.40	28300	20231024	74.20	49500	-0.40	20240604	29400	67.69	20240104	49500	-0.40	20240604	28300	74.20	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
136	20240604	100303	57	100.00	KOSPI	신고가		N	N	N	N		N	48250	750	2	1.58	117306500	2439	30.14	49000	49000	47500	61700	33250	47500	48096.39	19.50	0	-672	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5549	8.29	0.92	12	0.02	5817.00	52254.00	49000	20240604	-1.53	28300	20231024	70.49	49000	-1.53	20240604	29400	64.12	20240104	49000	-1.53	20240604	28300	70.49	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
137	20240604	090306	57	100.00	KOSPI	신고가		N	N	N	N		N	48000	500	2	1.05	19422350	400	4.94	49000	49000	47850	61700	33250	47500	48558.52	19.50	0	-91	49033	48266	46733	45966	44433	48650	46350	143	14200	1000	33250	50	1	11500000	5520	8.25	0.92	12	0.00	5817.00	52254.00	49000	20240604	-2.04	28300	20231024	69.61	49000	-2.04	20240604	29400	63.27	20240104	49000	-2.04	20240604	28300	69.61	20231024	0.00	N	016800	1000	143 억		2242809	N	N	0	N	00	N
138	20240603	160302	57	100.00	KOSPI	신고가		N	N	N	N		N	47500	2800	2	6.26	369777250	8016	187.25	45400	47500	45200	58100	31300	44700	46125.44	19.47	0	985	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5463	8.17	0.91	12	0.07	5817.00	52254.00	47500	20240603	0.00	28300	20231024	67.84	47500	0.00	20240603	29400	61.56	20240104	47500	0.00	20240603	28300	67.84	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N
139	20240603	150301	57	100.00	KOSPI	신고가		N	N	N	N		N	46550	1850	2	4.14	323000200	7025	164.10	45400	46600	45200	58100	31300	44700	45978.68	19.47	0	900	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5353	8.00	0.89	12	0.06	5817.00	52254.00	46600	20240603	-0.11	28300	20231024	64.49	46600	-0.11	20240603	29400	58.33	20240104	46600	-0.11	20240603	28300	64.49	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N
140	20240603	140302	57	100.00	KOSPI	신고가		N	N	N	N		N	46500	1800	2	4.03	311971450	6788	158.56	45400	46600	45200	58100	31300	44700	45959.26	19.47	0	806	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5348	7.99	0.89	12	0.06	5817.00	52254.00	46600	20240603	-0.21	28300	20231024	64.31	46600	-0.21	20240603	29400	58.16	20240104	46600	-0.21	20240603	28300	64.31	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N
141	20240603	130302	57	100.00	KOSPI	신고가		N	N	N	N		N	46450	1750	2	3.91	297802200	6483	151.44	45400	46600	45200	58100	31300	44700	45935.86	19.47	0	757	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5342	7.99	0.89	12	0.06	5817.00	52254.00	46600	20240603	-0.32	28300	20231024	64.13	46600	-0.32	20240603	29400	57.99	20240104	46600	-0.32	20240603	28300	64.13	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N
142	20240603	120302	57	100.00	KOSPI	신고가		N	N	N	N		N	46350	1650	2	3.69	278757350	6073	141.86	45400	46600	45200	58100	31300	44700	45901.10	19.47	0	748	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5330	7.97	0.89	12	0.05	5817.00	52254.00	46600	20240603	-0.54	28300	20231024	63.78	46600	-0.54	20240603	29400	57.65	20240104	46600	-0.54	20240603	28300	63.78	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N
143	20240603	110300	57	100.00	KOSPI	신고가		N	N	N	N		N	46150	1450	2	3.24	258013450	5624	131.37	45400	46600	45200	58100	31300	44700	45877.21	19.47	0	677	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5307	7.93	0.88	12	0.05	5817.00	52254.00	46600	20240603	-0.97	28300	20231024	63.07	46600	-0.97	20240603	29400	56.97	20240104	46600	-0.97	20240603	28300	63.07	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N
144	20240603	100259	57	100.00	KOSPI	신고가		N	N	N	N		N	46150	1450	2	3.24	231592650	5049	117.94	45400	46600	45200	58100	31300	44700	45869.01	19.47	0	618	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5307	7.93	0.88	12	0.04	5817.00	52254.00	46600	20240603	-0.97	28300	20231024	63.07	46600	-0.97	20240603	29400	56.97	20240104	46600	-0.97	20240603	28300	63.07	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N
145	20240603	090259	57	100.00	KOSPI	신고가		N	N	N	N		N	45500	800	2	1.79	7484550	165	3.85	45400	45500	45200	58100	31300	44700	45360.91	19.47	0	14	45700	45200	44650	44150	43600	45450	44400	143	13400	1000	31290	50	1	11500000	5233	7.82	0.87	12	0.00	5817.00	52254.00	45500	20240603	0.00	28300	20231024	60.78	45500	0.00	20240603	29400	54.76	20240104	45500	0.00	20240603	28300	60.78	20231024	0.00	N	016800	1000	143 억		2239142	N	N	0	N	00	N