KissMeData/016800/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160327	57	100.00	KOSPI	N	N	N	N	N	43950	750	2	1.74	73660600	1733	61.63	43400	43950	42100	56100	30250	43200	42504.67	19.78	802	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	5054	7.56	0.84	12	0.02	5817.00	52254.00	55900	20240611	-21.38	28300	20231024	55.30	55900	-21.38	20240611	29400	49.49	20240104	55900	-21.38	20240611	28300	55.30	20231024	N	016800	1000	143 억	2275069	N	N	6	N	N
3	20240731	150328	57	100.00	KOSPI	N	N	N	N	N	42950	-250	5	-0.58	63596000	1501	53.38	43400	43450	42100	56100	30250	43200	42369.09	19.78	685	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	4939	7.38	0.82	12	0.01	5817.00	52254.00	55900	20240611	-23.17	28300	20231024	51.77	55900	-23.17	20240611	29400	46.09	20240104	55900	-23.17	20240611	28300	51.77	20231024	N	016800	1000	143 억	2275069	N	N	100	N	N
4	20240731	140331	57	100.00	KOSPI	N	N	N	N	N	42150	-1050	5	-2.43	58320850	1378	49.00	43400	43450	42100	56100	30250	43200	42322.82	19.78	584	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	4847	7.25	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.60	28300	20231024	48.94	55900	-24.60	20240611	29400	43.37	20240104	55900	-24.60	20240611	28300	48.94	20231024	N	016800	1000	143 억	2275069	N	N	100	N	N
5	20240731	130329	57	100.00	KOSPI	N	N	N	N	N	42250	-950	5	-2.20	51876000	1225	43.56	43400	43450	42100	56100	30250	43200	42347.76	19.78	472	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	4859	7.26	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.42	28300	20231024	49.29	55900	-24.42	20240611	29400	43.71	20240104	55900	-24.42	20240611	28300	49.29	20231024	N	016800	1000	143 억	2275069	N	N	100	N	N
6	20240731	120331	57	100.00	KOSPI	N	N	N	N	N	42250	-950	5	-2.20	33519100	791	28.13	43400	43450	42100	56100	30250	43200	42375.60	19.78	248	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	4859	7.26	0.81	12	0.01	5817.00	52254.00	55900	20240611	-24.42	28300	20231024	49.29	55900	-24.42	20240611	29400	43.71	20240104	55900	-24.42	20240611	28300	49.29	20231024	N	016800	1000	143 억	2275069	N	N	100	N	N
7	20240731	110329	57	100.00	KOSPI	N	N	N	N	N	42650	-550	5	-1.27	10254250	240	8.53	43400	43450	42550	56100	30250	43200	42726.04	19.78	-7	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	4905	7.33	0.82	12	0.00	5817.00	52254.00	55900	20240611	-23.70	28300	20231024	50.71	55900	-23.70	20240611	29400	45.07	20240104	55900	-23.70	20240611	28300	50.71	20231024	N	016800	1000	143 억	2275069	N	N	100	N	N
8	20240731	100328	57	100.00	KOSPI	N	N	N	N	N	43050	-150	5	-0.35	4277600	100	3.56	43400	43450	42550	56100	30250	43200	42776.00	19.78	2	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	4951	7.40	0.82	12	0.00	5817.00	52254.00	55900	20240611	-22.99	28300	20231024	52.12	55900	-22.99	20240611	29400	46.43	20240104	55900	-22.99	20240611	28300	52.12	20231024	N	016800	1000	143 억	2275069	N	N	100	N	N
9	20240731	090324	57	100.00	KOSPI	N	N	N	N	N	43450	250	2	0.58	260450	6	0.21	43400	43450	43400	56100	30250	43200	43408.33	19.78	-1	47866	45532	44216	41882	40566	44875	41225	143	12900	1000	30240	50	1	11500000	4997	7.47	0.83	12	0.00	5817.00	52254.00	55900	20240611	-22.27	28300	20231024	53.53	55900	-22.27	20240611	29400	47.79	20240104	55900	-22.27	20240611	28300	53.53	20231024	N	016800	1000	143 억	2275069	N	N	100	N	N
10	20240730	160319	57	100.00	KOSPI	N	N	N	N	N	43200	-3600	5	-7.69	124319550	2807	244.94	45650	46550	42900	60800	32800	46800	44290.67	19.78	200	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	50	1	11500000	4968	7.43	0.83	12	0.02	5817.00	52254.00	55900	20240611	-22.72	28300	20231024	52.65	55900	-22.72	20240611	29400	46.94	20240104	55900	-22.72	20240611	28300	52.65	20231024	N	016800	1000	143 억	2274522	N	N	100	N	N
11	20240730	150324	57	100.00	KOSPI	N	N	N	N	N	44000	-2800	5	-5.98	113548300	2559	223.30	45650	46550	42900	60800	32800	46800	44372.14	19.78	336	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	50	1	11500000	5060	7.56	0.84	12	0.02	5817.00	52254.00	55900	20240611	-21.29	28300	20231024	55.48	55900	-21.29	20240611	29400	49.66	20240104	55900	-21.29	20240611	28300	55.48	20231024	N	016800	1000	143 억	2274522	N	N	0	N	N
12	20240730	140320	57	100.00	KOSPI	N	N	N	N	N	45300	-1500	5	-3.21	65446300	1468	128.10	45650	46550	42900	60800	32800	46800	44581.95	19.78	117	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	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	N	016800	1000	143 억	2274522	N	N	0	N	N
13	20240730	130325	57	100.00	KOSPI	N	N	N	N	N	44900	-1900	5	-4.06	60129650	1350	117.80	45650	46550	42900	60800	32800	46800	44540.48	19.78	161	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	50	1	11500000	5164	7.72	0.86	12	0.01	5817.00	52254.00	55900	20240611	-19.68	28300	20231024	58.66	55900	-19.68	20240611	29400	52.72	20240104	55900	-19.68	20240611	28300	58.66	20231024	N	016800	1000	143 억	2274522	N	N	0	N	N
14	20240730	120323	57	100.00	KOSPI	N	N	N	N	N	43950	-2850	5	-6.09	43407050	973	84.90	45650	46550	42900	60800	32800	46800	44611.56	19.78	150	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	50	1	11500000	5054	7.56	0.84	12	0.01	5817.00	52254.00	55900	20240611	-21.38	28300	20231024	55.30	55900	-21.38	20240611	29400	49.49	20240104	55900	-21.38	20240611	28300	55.30	20231024	N	016800	1000	143 억	2274522	N	N	0	N	N
15	20240730	110324	57	100.00	KOSPI	N	N	N	N	N	45400	-1400	5	-2.99	10397850	228	19.90	45650	46550	45150	60800	32800	46800	45604.61	19.78	19	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	50	1	11500000	5221	7.80	0.87	12	0.00	5817.00	52254.00	55900	20240611	-18.78	28300	20231024	60.42	55900	-18.78	20240611	29400	54.42	20240104	55900	-18.78	20240611	28300	60.42	20231024	N	016800	1000	143 억	2274522	N	N	0	N	N
16	20240730	100325	57	100.00	KOSPI	N	N	N	N	N	46250	-550	5	-1.18	2266550	49	4.28	45650	46550	45650	60800	32800	46800	46256.12	19.78	-4	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	50	1	11500000	5319	7.95	0.89	12	0.00	5817.00	52254.00	55900	20240611	-17.26	28300	20231024	63.43	55900	-17.26	20240611	29400	57.31	20240104	55900	-17.26	20240611	28300	63.43	20231024	N	016800	1000	143 억	2274522	N	N	0	N	N
17	20240730	090325	57	100.00	KOSPI	N	N	N	N	N	45650	-1150	5	-2.46	45650	1	0.09	45650	45650	45650	60800	32800	46800	45650.00	19.78	0	48400	47600	46550	45750	44700	48000	46150	143	14000	1000	32760	50	1	11500000	5250	7.85	0.87	12	0.00	5817.00	52254.00	55900	20240611	-18.34	28300	20231024	61.31	55900	-18.34	20240611	29400	55.27	20240104	55900	-18.34	20240611	28300	61.31	20231024	N	016800	1000	143 억	2274522	N	N	0	N	N
18	20240729	160323	57	100.00	KOSPI	N	N	N	N	N	46800	1000	2	2.18	53397300	1145	63.22	45800	47350	45500	59500	32100	45800	46635.20	19.78	-324	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	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	N	016800	1000	143 억	2274860	N	N	2	N	N
19	20240729	150323	57	100.00	KOSPI	N	N	N	N	N	46900	1100	2	2.40	47993250	1029	56.82	45800	47350	45500	59500	32100	45800	46640.67	19.78	-322	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	50	1	11500000	5394	8.06	0.90	12	0.01	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	N	016800	1000	143 억	2274860	N	N	2	N	N
20	20240729	140325	57	100.00	KOSPI	N	N	N	N	N	46300	500	2	1.09	31404650	670	37.00	45800	47350	45500	59500	32100	45800	46872.61	19.78	-370	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	50	1	11500000	5325	7.96	0.89	12	0.01	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	N	016800	1000	143 억	2274860	N	N	2	N	N
21	20240729	130330	57	100.00	KOSPI	N	N	N	N	N	45800	0	3	0.00	5307000	115	6.35	45800	47350	45500	59500	32100	45800	46147.83	19.78	7	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	50	1	11500000	5267	7.87	0.88	12	0.00	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	N	016800	1000	143 억	2274860	N	N	2	N	N
22	20240729	120322	57	100.00	KOSPI	N	N	N	N	N	46100	300	2	0.66	2512650	54	2.98	45800	47350	45800	59500	32100	45800	46530.56	19.78	-2	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	50	1	11500000	5302	7.93	0.88	12	0.00	5817.00	52254.00	55900	20240611	-17.53	28300	20231024	62.90	55900	-17.53	20240611	29400	56.80	20240104	55900	-17.53	20240611	28300	62.90	20231024	N	016800	1000	143 억	2274860	N	N	2	N	N
23	20240729	110323	57	100.00	KOSPI	N	N	N	N	N	46100	300	2	0.66	2512650	54	2.98	45800	47350	45800	59500	32100	45800	46530.56	19.78	-2	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	50	1	11500000	5302	7.93	0.88	12	0.00	5817.00	52254.00	55900	20240611	-17.53	28300	20231024	62.90	55900	-17.53	20240611	29400	56.80	20240104	55900	-17.53	20240611	28300	62.90	20231024	N	016800	1000	143 억	2274860	N	N	2	N	N
24	20240729	100323	57	100.00	KOSPI	N	N	N	N	N	47300	1500	2	3.28	2371950	51	2.82	45800	47350	45800	59500	32100	45800	46508.82	19.78	-2	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	50	1	11500000	5440	8.13	0.91	12	0.00	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	N	016800	1000	143 억	2274860	N	N	2	N	N
25	20240729	090321	57	100.00	KOSPI	N	N	N	N	N	45800	0	3	0.00	45800	1	0.06	45800	45800	45800	59500	32100	45800	45800.00	19.78	0	47833	46816	45983	44966	44133	46400	44550	143	13700	1000	32060	50	1	11500000	5267	7.87	0.88	12	0.00	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	N	016800	1000	143 억	2274860	N	N	2	N	N
26	20240726	160317	57	100.00	KOSPI	N	N	N	N	N	45800	-650	5	-1.40	77419800	1691	167.76	46700	47000	45150	60300	32550	46450	45783.33	19.78	254	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	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	N	016800	1000	143 억	2274582	N	N	2	N	N
27	20240726	150319	57	100.00	KOSPI	N	N	N	N	N	46400	-50	5	-0.11	72636400	1587	157.44	46700	47000	45150	60300	32550	46450	45769.63	19.78	257	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	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	N	016800	1000	143 억	2274582	N	N	1	N	N
28	20240726	140322	57	100.00	KOSPI	N	N	N	N	N	46800	350	2	0.75	14570250	315	31.25	46700	47000	45300	60300	32550	46450	46254.76	19.78	10	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	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	N	016800	1000	143 억	2274582	N	N	1	N	N
29	20240726	130321	57	100.00	KOSPI	N	N	N	N	N	46550	100	2	0.22	3103200	67	6.65	46700	46700	45500	60300	32550	46450	46316.42	19.78	23	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	50	1	11500000	5353	8.00	0.89	12	0.00	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	N	016800	1000	143 억	2274582	N	N	1	N	N
30	20240726	120321	57	100.00	KOSPI	N	N	N	N	N	46550	100	2	0.22	2917100	63	6.25	46700	46700	45500	60300	32550	46450	46303.17	19.78	24	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	50	1	11500000	5353	8.00	0.89	12	0.00	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	N	016800	1000	143 억	2274582	N	N	1	N	N
31	20240726	110320	57	100.00	KOSPI	N	N	N	N	N	46500	50	2	0.11	2777450	60	5.95	46700	46700	45500	60300	32550	46450	46290.83	19.78	27	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	50	1	11500000	5348	7.99	0.89	12	0.00	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	N	016800	1000	143 억	2274582	N	N	1	N	N
32	20240726	100322	57	100.00	KOSPI	N	N	N	N	N	46400	-50	5	-0.11	2266550	49	4.86	46700	46700	45500	60300	32550	46450	46256.12	19.78	29	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	50	1	11500000	5336	7.98	0.89	12	0.00	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	N	016800	1000	143 억	2274582	N	N	1	N	N
33	20240726	090320	57	100.00	KOSPI	N	N	N	N	N	46450	0	3	0.00	0	0	0.00	0	0	0	60300	32550	46450	0.00	19.78	0	48816	47632	46816	45632	44816	47225	45225	143	13850	1000	32510	50	1	11500000	5342	7.99	0.89	12	0.00	5817.00	52254.00	55900	20240611	-16.91	28300	20231024	64.13	55900	-16.91	20240611	29400	57.99	20240104	55900	-16.91	20240611	28300	64.13	20231024	N	016800	1000	143 억	2274582	N	N	1	N	N
34	20240725	160319	57	100.00	KOSPI	N	N	N	N	N	46450	-1800	5	-3.73	46856100	1008	99.80	47600	48000	46000	62700	33800	48250	46484.92	19.78	113	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5342	7.99	0.89	12	0.01	5817.00	52254.00	55900	20240611	-16.91	28300	20231024	64.13	55900	-16.91	20240611	29400	57.99	20240104	55900	-16.91	20240611	28300	64.13	20231024	N	016800	1000	143 억	2274836	N	N	1	N	N
35	20240725	150324	57	100.00	KOSPI	N	N	N	N	N	46350	-1900	5	-3.94	43973850	946	93.66	47600	48000	46000	62700	33800	48250	46483.99	19.78	122	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5330	7.97	0.89	12	0.01	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	N	016800	1000	143 억	2274836	N	N	2	N	N
36	20240725	140322	57	100.00	KOSPI	N	N	N	N	N	46100	-2150	5	-4.46	43834850	943	93.37	47600	48000	46000	62700	33800	48250	46484.46	19.78	120	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5302	7.93	0.88	12	0.01	5817.00	52254.00	55900	20240611	-17.53	28300	20231024	62.90	55900	-17.53	20240611	29400	56.80	20240104	55900	-17.53	20240611	28300	62.90	20231024	N	016800	1000	143 억	2274836	N	N	2	N	N
37	20240725	130322	57	100.00	KOSPI	N	N	N	N	N	47500	-750	5	-1.55	42285350	910	90.10	47600	48000	46000	62700	33800	48250	46467.42	19.78	115	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5463	8.17	0.91	12	0.01	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	N	016800	1000	143 억	2274836	N	N	2	N	N
38	20240725	120322	57	100.00	KOSPI	N	N	N	N	N	47700	-550	5	-1.14	42048950	905	89.60	47600	48000	46000	62700	33800	48250	46462.93	19.78	112	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5486	8.20	0.91	12	0.01	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	N	016800	1000	143 억	2274836	N	N	2	N	N
39	20240725	110320	57	100.00	KOSPI	N	N	N	N	N	46300	-1950	5	-4.04	9195000	196	19.41	47600	48000	46300	62700	33800	48250	46913.27	19.78	-47	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5325	7.96	0.89	12	0.00	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	N	016800	1000	143 억	2274836	N	N	2	N	N
40	20240725	100320	57	100.00	KOSPI	N	N	N	N	N	46700	-1550	5	-3.21	5655650	120	11.88	47600	48000	46600	62700	33800	48250	47130.42	19.78	-4	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5371	8.03	0.89	12	0.00	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	N	016800	1000	143 억	2274836	N	N	2	N	N
41	20240725	090320	57	100.00	KOSPI	N	N	N	N	N	47350	-900	5	-1.87	759150	16	1.58	47600	47600	47350	62700	33800	48250	47446.88	19.78	3	51083	49666	47583	46166	44083	50375	46875	143	14450	1000	33770	50	1	11500000	5445	8.14	0.91	12	0.00	5817.00	52254.00	55900	20240611	-15.30	28300	20231024	67.31	55900	-15.30	20240611	29400	61.05	20240104	55900	-15.30	20240611	28300	67.31	20231024	N	016800	1000	143 억	2274836	N	N	2	N	N
42	20240724	160317	57	100.00	KOSPI	N	N	N	N	N	48250	1700	2	3.65	48015000	1010	48.77	46600	49000	45500	60500	32600	46550	47539.60	19.78	115	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5549	8.29	0.92	12	0.01	5817.00	52254.00	55900	20240611	-13.69	28300	20231024	70.49	55900	-13.69	20240611	29400	64.12	20240104	55900	-13.69	20240611	28300	70.49	20231024	N	016800	1000	143 억	2274679	N	N	2	N	N
43	20240724	150322	57	100.00	KOSPI	N	N	N	N	N	48350	1800	2	3.87	46519050	979	47.27	46600	49000	45500	60500	32600	46550	47516.91	19.78	96	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5560	8.31	0.93	12	0.01	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	N	016800	1000	143 억	2274679	N	N	5	N	N
44	20240724	140323	57	100.00	KOSPI	N	N	N	N	N	48300	1750	2	3.76	45079100	949	45.82	46600	49000	45500	60500	32600	46550	47501.69	19.78	87	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5555	8.30	0.92	12	0.01	5817.00	52254.00	55900	20240611	-13.60	28300	20231024	70.67	55900	-13.60	20240611	29400	64.29	20240104	55900	-13.60	20240611	28300	70.67	20231024	N	016800	1000	143 억	2274679	N	N	5	N	N
45	20240724	130320	57	100.00	KOSPI	N	N	N	N	N	48350	1800	2	3.87	38222750	806	38.92	46600	49000	45500	60500	32600	46550	47422.77	19.78	87	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5560	8.31	0.93	12	0.01	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	N	016800	1000	143 억	2274679	N	N	5	N	N
46	20240724	120323	57	100.00	KOSPI	N	N	N	N	N	48450	1900	2	4.08	36581250	772	37.28	46600	49000	45500	60500	32600	46550	47385.04	19.78	82	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5572	8.33	0.93	12	0.01	5817.00	52254.00	55900	20240611	-13.33	28300	20231024	71.20	55900	-13.33	20240611	29400	64.80	20240104	55900	-13.33	20240611	28300	71.20	20231024	N	016800	1000	143 억	2274679	N	N	5	N	N
47	20240724	110322	57	100.00	KOSPI	N	N	N	N	N	47250	700	2	1.50	18867650	404	19.51	46600	47850	45500	60500	32600	46550	46702.10	19.78	65	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5434	8.12	0.90	12	0.00	5817.00	52254.00	55900	20240611	-15.47	28300	20231024	66.96	55900	-15.47	20240611	29400	60.71	20240104	55900	-15.47	20240611	28300	66.96	20231024	N	016800	1000	143 억	2274679	N	N	5	N	N
48	20240724	100321	57	100.00	KOSPI	N	N	N	N	N	47550	1000	2	2.15	16065750	345	16.66	46600	47850	45500	60500	32600	46550	46567.39	19.78	50	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5468	8.17	0.91	12	0.00	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	N	016800	1000	143 억	2274679	N	N	5	N	N
49	20240724	090321	57	100.00	KOSPI	N	N	N	N	N	46650	100	2	0.21	3131700	67	3.24	46600	46800	46600	60500	32600	46550	46741.79	19.78	5	48916	47732	46966	45782	45016	47350	45400	143	13950	1000	32580	50	1	11500000	5365	8.02	0.89	12	0.00	5817.00	52254.00	55900	20240611	-16.55	28300	20231024	64.84	55900	-16.55	20240611	29400	58.67	20240104	55900	-16.55	20240611	28300	64.84	20231024	N	016800	1000	143 억	2274679	N	N	5	N	N
50	20240723	160315	57	100.00	KOSPI	N	N	N	N	N	46550	-1600	5	-3.32	97862750	2070	331.20	48100	48150	46200	62500	33750	48150	47276.69	19.78	280	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	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	N	016800	1000	143 억	2274377	N	N	5	N	N
51	20240723	150325	57	100.00	KOSPI	N	N	N	N	N	46800	-1350	5	-2.80	87911750	1857	297.12	48100	48150	46200	62500	33750	48150	47340.74	19.78	228	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	50	1	11500000	5382	8.05	0.90	12	0.02	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	N	016800	1000	143 억	2274377	N	N	0	N	N
52	20240723	140318	57	100.00	KOSPI	N	N	N	N	N	47400	-750	5	-1.56	84629650	1787	285.92	48100	48150	46200	62500	33750	48150	47358.51	19.78	216	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	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	N	016800	1000	143 억	2274377	N	N	0	N	N
53	20240723	130316	57	100.00	KOSPI	N	N	N	N	N	47150	-1000	5	-2.08	58697050	1234	197.44	48100	48150	47100	62500	33750	48150	47566.49	19.78	-35	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	50	1	11500000	5422	8.11	0.90	12	0.01	5817.00	52254.00	55900	20240611	-15.65	28300	20231024	66.61	55900	-15.65	20240611	29400	60.37	20240104	55900	-15.65	20240611	28300	66.61	20231024	N	016800	1000	143 억	2274377	N	N	0	N	N
54	20240723	120320	57	100.00	KOSPI	N	N	N	N	N	47500	-650	5	-1.35	50478100	1060	169.60	48100	48150	47300	62500	33750	48150	47620.85	19.78	-46	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	50	1	11500000	5463	8.17	0.91	12	0.01	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	N	016800	1000	143 억	2274377	N	N	0	N	N
55	20240723	110320	57	100.00	KOSPI	N	N	N	N	N	47700	-450	5	-0.93	12789500	268	42.88	48100	48150	47300	62500	33750	48150	47722.01	19.78	-14	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	50	1	11500000	5486	8.20	0.91	12	0.00	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	N	016800	1000	143 억	2274377	N	N	0	N	N
56	20240723	100319	57	100.00	KOSPI	N	N	N	N	N	47950	-200	5	-0.42	1757300	37	5.92	48100	48150	47300	62500	33750	48150	47494.59	19.78	15	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	50	1	11500000	5514	8.24	0.92	12	0.00	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	N	016800	1000	143 억	2274377	N	N	0	N	N
57	20240723	090320	57	100.00	KOSPI	N	N	N	N	N	48150	0	3	0.00	144400	3	0.48	48100	48150	48100	62500	33750	48150	48133.33	19.78	-1	49283	48716	48033	47466	46783	48375	47125	143	14350	1000	33700	50	1	11500000	5537	8.28	0.92	12	0.00	5817.00	52254.00	55900	20240611	-13.86	28300	20231024	70.14	55900	-13.86	20240611	29400	63.78	20240104	55900	-13.86	20240611	28300	70.14	20231024	N	016800	1000	143 억	2274377	N	N	0	N	N
58	20240722	160315	57	100.00	KOSPI	N	N	N	N	N	48150	-200	5	-0.41	30019100	625	62.13	48300	48600	47350	62800	33850	48350	48030.56	19.78	-89	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5537	8.28	0.92	12	0.01	5817.00	52254.00	55900	20240611	-13.86	28300	20231024	70.14	55900	-13.86	20240611	29400	63.78	20240104	55900	-13.86	20240611	28300	70.14	20231024	N	016800	1000	143 억	2274474	N	N	0	N	N
59	20240722	150320	57	100.00	KOSPI	N	N	N	N	N	48050	-300	5	-0.62	23084750	480	47.71	48300	48600	47350	62800	33850	48350	48093.23	19.78	-94	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5526	8.26	0.92	12	0.00	5817.00	52254.00	55900	20240611	-14.04	28300	20231024	69.79	55900	-14.04	20240611	29400	63.44	20240104	55900	-14.04	20240611	28300	69.79	20231024	N	016800	1000	143 억	2274474	N	N	0	N	N
60	20240722	140321	57	100.00	KOSPI	N	N	N	N	N	48150	-200	5	-0.41	11478800	238	23.66	48300	48600	47350	62800	33850	48350	48230.25	19.78	-39	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5537	8.28	0.92	12	0.00	5817.00	52254.00	55900	20240611	-13.86	28300	20231024	70.14	55900	-13.86	20240611	29400	63.78	20240104	55900	-13.86	20240611	28300	70.14	20231024	N	016800	1000	143 억	2274474	N	N	0	N	N
61	20240722	130317	57	100.00	KOSPI	N	N	N	N	N	47500	-850	5	-1.76	9417050	195	19.38	48300	48600	47350	62800	33850	48350	48292.56	19.78	-2	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5463	8.17	0.91	12	0.00	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	N	016800	1000	143 억	2274474	N	N	0	N	N
62	20240722	120317	57	100.00	KOSPI	N	N	N	N	N	48300	-50	5	-0.10	6924450	143	14.21	48300	48600	48100	62800	33850	48350	48422.73	19.78	-10	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5555	8.30	0.92	12	0.00	5817.00	52254.00	55900	20240611	-13.60	28300	20231024	70.67	55900	-13.60	20240611	29400	64.29	20240104	55900	-13.60	20240611	28300	70.67	20231024	N	016800	1000	143 억	2274474	N	N	0	N	N
63	20240722	110320	57	100.00	KOSPI	N	N	N	N	N	48450	100	2	0.21	6537150	135	13.42	48300	48600	48100	62800	33850	48350	48423.33	19.78	-12	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5572	8.33	0.93	12	0.00	5817.00	52254.00	55900	20240611	-13.33	28300	20231024	71.20	55900	-13.33	20240611	29400	64.80	20240104	55900	-13.33	20240611	28300	71.20	20231024	N	016800	1000	143 억	2274474	N	N	0	N	N
64	20240722	100318	57	100.00	KOSPI	N	N	N	N	N	48400	50	2	0.10	3724500	77	7.65	48300	48600	48100	62800	33850	48350	48370.13	19.78	-16	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5566	8.32	0.93	12	0.00	5817.00	52254.00	55900	20240611	-13.42	28300	20231024	71.02	55900	-13.42	20240611	29400	64.63	20240104	55900	-13.42	20240611	28300	71.02	20231024	N	016800	1000	143 억	2274474	N	N	0	N	N
65	20240722	090316	57	100.00	KOSPI	N	N	N	N	N	48100	-250	5	-0.52	336900	7	0.70	48300	48300	48100	62800	33850	48350	48128.57	19.78	-6	49083	48716	48133	47766	47183	48425	47475	143	14450	1000	33840	50	1	11500000	5532	8.27	0.92	12	0.00	5817.00	52254.00	55900	20240611	-13.95	28300	20231024	69.96	55900	-13.95	20240611	29400	63.61	20240104	55900	-13.95	20240611	28300	69.96	20231024	N	016800	1000	143 억	2274474	N	N	0	N	N
66	20240719	160314	57	100.00	KOSPI	N	N	N	N	N	48350	-150	5	-0.31	47945600	1000	36.94	48450	48500	47550	63000	33950	48500	47945.60	19.78	300	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5560	8.31	0.93	12	0.01	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	N	016800	1000	143 억	2274335	N	N	3	N	N
67	20240719	150315	57	100.00	KOSPI	N	N	N	N	N	47900	-600	5	-1.24	43612850	910	33.62	48450	48500	47550	63000	33950	48500	47926.21	19.78	328	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5509	8.23	0.92	12	0.01	5817.00	52254.00	55900	20240611	-14.31	28300	20231024	69.26	55900	-14.31	20240611	29400	62.93	20240104	55900	-14.31	20240611	28300	69.26	20231024	N	016800	1000	143 억	2274335	N	N	3	N	N
68	20240719	140317	57	100.00	KOSPI	N	N	N	N	N	48200	-300	5	-0.62	40728200	850	31.40	48450	48500	47550	63000	33950	48500	47915.53	19.78	332	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5543	8.29	0.92	12	0.01	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	N	016800	1000	143 억	2274335	N	N	3	N	N
69	20240719	130312	57	100.00	KOSPI	N	N	N	N	N	48100	-400	5	-0.82	37266450	778	28.74	48450	48500	47550	63000	33950	48500	47900.32	19.78	350	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5532	8.27	0.92	12	0.01	5817.00	52254.00	55900	20240611	-13.95	28300	20231024	69.96	55900	-13.95	20240611	29400	63.61	20240104	55900	-13.95	20240611	28300	69.96	20231024	N	016800	1000	143 억	2274335	N	N	3	N	N
70	20240719	120312	57	100.00	KOSPI	N	N	N	N	N	48250	-250	5	-0.52	34524950	721	26.63	48450	48500	47550	63000	33950	48500	47884.81	19.78	312	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5549	8.29	0.92	12	0.01	5817.00	52254.00	55900	20240611	-13.69	28300	20231024	70.49	55900	-13.69	20240611	29400	64.12	20240104	55900	-13.69	20240611	28300	70.49	20231024	N	016800	1000	143 억	2274335	N	N	3	N	N
71	20240719	110314	57	100.00	KOSPI	N	N	N	N	N	47800	-700	5	-1.44	30538200	638	23.57	48450	48450	47550	63000	33950	48500	47865.52	19.78	258	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5497	8.22	0.91	12	0.01	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	N	016800	1000	143 억	2274335	N	N	3	N	N
72	20240719	100253	57	100.00	KOSPI	N	N	N	N	N	47700	-800	5	-1.65	24384650	509	18.80	48450	48450	47600	63000	33950	48500	47906.97	19.78	213	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5486	8.20	0.91	12	0.00	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	N	016800	1000	143 억	2274335	N	N	3	N	N
73	20240719	090324	57	100.00	KOSPI	N	N	N	N	N	48450	-50	5	-0.10	3321100	69	2.55	48450	48450	47950	63000	33950	48500	48131.88	19.78	47	49400	48950	48100	47650	46800	48525	47225	143	14500	1000	33950	50	1	11500000	5572	8.33	0.93	12	0.00	5817.00	52254.00	55900	20240611	-13.33	28300	20231024	71.20	55900	-13.33	20240611	29400	64.80	20240104	55900	-13.33	20240611	28300	71.20	20231024	N	016800	1000	143 억	2274335	N	N	3	N	N
74	20240718	160310	57	100.00	KOSPI	N	N	N	N	N	48500	-50	5	-0.10	129358150	2706	76.88	48550	48550	47250	63100	34000	48550	47804.19	19.78	-102	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	50	1	11500000	5578	8.34	0.93	12	0.02	5817.00	52254.00	55900	20240611	-13.24	28300	20231024	71.38	55900	-13.24	20240611	29400	64.97	20240104	55900	-13.24	20240611	28300	71.38	20231024	N	016800	1000	143 억	2274303	N	N	3	N	N
75	20240718	150312	57	100.00	KOSPI	N	N	N	N	N	47950	-600	5	-1.24	122771250	2570	73.01	48550	48550	47250	63100	34000	48550	47770.91	19.78	-91	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	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	N	016800	1000	143 억	2274303	N	N	6	N	N
76	20240718	140310	57	100.00	KOSPI	N	N	N	N	N	47450	-1100	5	-2.27	93303500	1951	55.43	48550	48550	47250	63100	34000	48550	47823.42	19.78	-117	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	50	1	11500000	5457	8.16	0.91	12	0.02	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	N	016800	1000	143 억	2274303	N	N	6	N	N
77	20240718	130311	57	100.00	KOSPI	N	N	N	N	N	47550	-1000	5	-2.06	90826600	1899	53.95	48550	48550	47250	63100	34000	48550	47828.65	19.78	-150	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	50	1	11500000	5468	8.17	0.91	12	0.02	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	N	016800	1000	143 억	2274303	N	N	6	N	N
78	20240718	120310	57	100.00	KOSPI	N	N	N	N	N	47450	-1100	5	-2.27	24471800	513	14.57	48550	48550	47250	63100	34000	48550	47703.31	19.78	-115	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	50	1	11500000	5457	8.16	0.91	12	0.00	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	N	016800	1000	143 억	2274303	N	N	6	N	N
79	20240718	110312	57	100.00	KOSPI	N	N	N	N	N	47600	-950	5	-1.96	19769150	414	11.76	48550	48550	47250	63100	34000	48550	47751.57	19.78	-39	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	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	N	016800	1000	143 억	2274303	N	N	6	N	N
80	20240718	100312	57	100.00	KOSPI	N	N	N	N	N	47450	-1100	5	-2.27	11871250	248	7.05	48550	48550	47250	63100	34000	48550	47867.94	19.78	5	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	50	1	11500000	5457	8.16	0.91	12	0.00	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	N	016800	1000	143 억	2274303	N	N	6	N	N
81	20240718	090314	57	100.00	KOSPI	N	N	N	N	N	47900	-650	5	-1.34	970350	20	0.57	48550	48550	47900	63100	34000	48550	48517.50	19.78	-9	50516	49532	48116	47132	45716	50025	47625	143	14550	1000	33980	50	1	11500000	5509	8.23	0.92	12	0.00	5817.00	52254.00	55900	20240611	-14.31	28300	20231024	69.26	55900	-14.31	20240611	29400	62.93	20240104	55900	-14.31	20240611	28300	69.26	20231024	N	016800	1000	143 억	2274303	N	N	6	N	N
82	20240717	160322	57	100.00	KOSPI	N	N	N	N	N	48550	1550	2	3.30	169246650	3520	155.27	47000	49100	46700	61100	32900	47000	48081.03	19.77	387	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5583	8.35	0.93	12	0.03	5817.00	52254.00	55900	20240611	-13.15	28300	20231024	71.55	55900	-13.15	20240611	29400	65.14	20240104	55900	-13.15	20240611	28300	71.55	20231024	N	016800	1000	143 억	2273918	N	N	6	N	N
83	20240717	150325	57	100.00	KOSPI	N	N	N	N	N	48250	1250	2	2.66	162615000	3383	149.23	47000	49100	46700	61100	32900	47000	48068.28	19.77	391	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5549	8.29	0.92	12	0.03	5817.00	52254.00	55900	20240611	-13.69	28300	20231024	70.49	55900	-13.69	20240611	29400	64.12	20240104	55900	-13.69	20240611	28300	70.49	20231024	N	016800	1000	143 억	2273918	N	N	5	N	N
84	20240717	140324	57	100.00	KOSPI	N	N	N	N	N	48250	1250	2	2.66	155424400	3234	142.66	47000	49100	46700	61100	32900	47000	48059.49	19.77	426	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5549	8.29	0.92	12	0.03	5817.00	52254.00	55900	20240611	-13.69	28300	20231024	70.49	55900	-13.69	20240611	29400	64.12	20240104	55900	-13.69	20240611	28300	70.49	20231024	N	016800	1000	143 억	2273918	N	N	5	N	N
85	20240717	130324	57	100.00	KOSPI	N	N	N	N	N	48300	1300	2	2.77	77915100	1635	72.12	47000	49100	46700	61100	32900	47000	47654.50	19.77	627	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5555	8.30	0.92	12	0.01	5817.00	52254.00	55900	20240611	-13.60	28300	20231024	70.67	55900	-13.60	20240611	29400	64.29	20240104	55900	-13.60	20240611	28300	70.67	20231024	N	016800	1000	143 억	2273918	N	N	5	N	N
86	20240717	120323	57	100.00	KOSPI	N	N	N	N	N	47950	950	2	2.02	73670850	1547	68.24	47000	49100	46700	61100	32900	47000	47621.75	19.77	614	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5514	8.24	0.92	12	0.01	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	N	016800	1000	143 억	2273918	N	N	5	N	N
87	20240717	110323	57	100.00	KOSPI	N	N	N	N	N	47900	900	2	1.91	68115650	1431	63.12	47000	49100	46700	61100	32900	47000	47600.03	19.77	582	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5509	8.23	0.92	12	0.01	5817.00	52254.00	55900	20240611	-14.31	28300	20231024	69.26	55900	-14.31	20240611	29400	62.93	20240104	55900	-14.31	20240611	28300	69.26	20231024	N	016800	1000	143 억	2273918	N	N	5	N	N
88	20240717	100323	57	100.00	KOSPI	N	N	N	N	N	47500	500	2	1.06	15437600	325	14.34	47000	47950	46700	61100	32900	47000	47500.31	19.77	65	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5463	8.17	0.91	12	0.00	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	N	016800	1000	143 억	2273918	N	N	5	N	N
89	20240717	090256	57	100.00	KOSPI	N	N	N	N	N	47400	400	2	0.85	705850	15	0.66	47000	47450	47000	61100	32900	47000	47056.67	19.77	-2	48466	47732	46766	46032	45066	48100	46400	143	14100	1000	32900	50	1	11500000	5451	8.15	0.91	12	0.00	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	N	016800	1000	143 억	2273918	N	N	5	N	N
90	20240716	160324	57	100.00	KOSPI	N	N	N	N	N	47000	1000	2	2.17	105143400	2267	64.46	46000	47500	45800	59800	32200	46000	46379.15	19.77	628	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	50	1	11500000	5405	8.08	0.90	12	0.02	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	N	016800	1000	143 억	2273267	N	N	5	N	N
91	20240716	150327	57	100.00	KOSPI	N	N	N	N	N	46750	750	2	1.63	97196150	2098	59.65	46000	47500	45800	59800	32200	46000	46328.00	19.77	593	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	50	1	11500000	5376	8.04	0.89	12	0.02	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	N	016800	1000	143 억	2273267	N	N	4	N	N
92	20240716	140326	57	100.00	KOSPI	N	N	N	N	N	46350	350	2	0.76	96585950	2085	59.28	46000	47500	45800	59800	32200	46000	46324.20	19.77	584	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	50	1	11500000	5330	7.97	0.89	12	0.02	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	N	016800	1000	143 억	2273267	N	N	4	N	N
93	20240716	130326	57	100.00	KOSPI	N	N	N	N	N	46250	250	2	0.54	79506550	1719	48.88	46000	46950	45800	59800	32200	46000	46251.63	19.77	545	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	50	1	11500000	5319	7.95	0.89	12	0.01	5817.00	52254.00	55900	20240611	-17.26	28300	20231024	63.43	55900	-17.26	20240611	29400	57.31	20240104	55900	-17.26	20240611	28300	63.43	20231024	N	016800	1000	143 억	2273267	N	N	4	N	N
94	20240716	120325	57	100.00	KOSPI	N	N	N	N	N	46350	350	2	0.76	51729750	1118	31.79	46000	46950	45850	59800	32200	46000	46269.90	19.77	381	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	50	1	11500000	5330	7.97	0.89	12	0.01	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	N	016800	1000	143 억	2273267	N	N	4	N	N
95	20240716	110326	57	100.00	KOSPI	N	N	N	N	N	46600	600	2	1.30	26047450	560	15.92	46000	46950	46000	59800	32200	46000	46513.30	19.77	83	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	50	1	11500000	5359	8.01	0.89	12	0.00	5817.00	52254.00	55900	20240611	-16.64	28300	20231024	64.66	55900	-16.64	20240611	29400	58.50	20240104	55900	-16.64	20240611	28300	64.66	20231024	N	016800	1000	143 억	2273267	N	N	4	N	N
96	20240716	100325	57	100.00	KOSPI	N	N	N	N	N	46550	550	2	1.20	24882950	535	15.21	46000	46950	46000	59800	32200	46000	46510.19	19.77	60	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	50	1	11500000	5353	8.00	0.89	12	0.00	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	N	016800	1000	143 억	2273267	N	N	4	N	N
97	20240716	090324	57	100.00	KOSPI	N	N	N	N	N	46000	0	3	0.00	46000	1	0.03	46000	46000	46000	59800	32200	46000	46000.00	19.77	-1	47933	46966	46433	45466	44933	46700	45200	143	13800	1000	32200	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	N	016800	1000	143 억	2273267	N	N	4	N	N
98	20240715	160320	57	100.00	KOSPI	N	N	N	N	N	46000	-1500	5	-3.16	163174800	3517	123.49	47400	47400	45900	61700	33250	47500	46396.02	19.76	788	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	50	1	11500000	5290	7.91	0.88	12	0.03	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	N	016800	1000	143 억	2272395	N	N	4	N	N
99	20240715	150322	57	100.00	KOSPI	N	N	N	N	N	46550	-950	5	-2.00	154885250	3337	117.17	47400	47400	45900	61700	33250	47500	46414.52	19.76	839	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	50	1	11500000	5353	8.00	0.89	12	0.03	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	N	016800	1000	143 억	2272395	N	N	3	N	N
100	20240715	140322	57	100.00	KOSPI	N	N	N	N	N	46600	-900	5	-1.89	152653750	3289	115.48	47400	47400	45900	61700	33250	47500	46413.42	19.76	816	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	50	1	11500000	5359	8.01	0.89	12	0.03	5817.00	52254.00	55900	20240611	-16.64	28300	20231024	64.66	55900	-16.64	20240611	29400	58.50	20240104	55900	-16.64	20240611	28300	64.66	20231024	N	016800	1000	143 억	2272395	N	N	3	N	N
101	20240715	130322	57	100.00	KOSPI	N	N	N	N	N	46300	-1200	5	-2.53	150647400	3246	113.97	47400	47400	45900	61700	33250	47500	46410.17	19.76	796	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	50	1	11500000	5325	7.96	0.89	12	0.03	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	N	016800	1000	143 억	2272395	N	N	3	N	N
102	20240715	120322	57	100.00	KOSPI	N	N	N	N	N	46050	-1450	5	-3.05	101601100	2187	76.79	47400	47400	45950	61700	33250	47500	46456.84	19.76	458	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	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	N	016800	1000	143 억	2272395	N	N	3	N	N
103	20240715	110322	57	100.00	KOSPI	N	N	N	N	N	46000	-1500	5	-3.16	70012050	1506	52.88	47400	47400	46000	61700	33250	47500	46488.75	19.76	557	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	50	1	11500000	5290	7.91	0.88	12	0.01	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	N	016800	1000	143 억	2272395	N	N	3	N	N
104	20240715	100323	57	100.00	KOSPI	N	N	N	N	N	46150	-1350	5	-2.84	68168650	1466	51.47	47400	47400	46000	61700	33250	47500	46499.76	19.76	547	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	50	1	11500000	5307	7.93	0.88	12	0.01	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	N	016800	1000	143 억	2272395	N	N	3	N	N
105	20240715	090322	57	100.00	KOSPI	N	N	N	N	N	47400	-100	5	-0.21	94800	2	0.07	47400	47400	47400	61700	33250	47500	47400.00	19.76	1	49133	48316	46933	46116	44733	48725	46525	143	14200	1000	33250	50	1	11500000	5451	8.15	0.91	12	0.00	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	N	016800	1000	143 억	2272395	N	N	3	N	N
106	20240712	160319	57	100.00	KOSPI	N	N	N	N	N	47500	800	2	1.71	131504700	2845	170.77	46250	47750	45550	60700	32700	46700	46218.59	19.76	267	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	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	N	016800	1000	143 억	2272053	N	N	3	N	N
107	20240712	150321	57	100.00	KOSPI	N	N	N	N	N	46450	-250	5	-0.54	125573450	2719	163.21	46250	47750	45550	60700	32700	46700	46183.69	19.76	279	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	50	1	11500000	5342	7.99	0.89	12	0.02	5817.00	52254.00	55900	20240611	-16.91	28300	20231024	64.13	55900	-16.91	20240611	29400	57.99	20240104	55900	-16.91	20240611	28300	64.13	20231024	N	016800	1000	143 억	2272053	N	N	20	N	N
108	20240712	140323	57	100.00	KOSPI	N	N	N	N	N	46400	-300	5	-0.64	91322650	1989	119.39	46250	47150	45550	60700	32700	46700	45913.85	19.76	308	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	50	1	11500000	5336	7.98	0.89	12	0.02	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	N	016800	1000	143 억	2272053	N	N	20	N	N
109	20240712	130321	57	100.00	KOSPI	N	N	N	N	N	46050	-650	5	-1.39	83269150	1814	108.88	46250	47150	45550	60700	32700	46700	45903.61	19.76	201	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	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	N	016800	1000	143 억	2272053	N	N	20	N	N
110	20240712	120321	57	100.00	KOSPI	N	N	N	N	N	46050	-650	5	-1.39	29129600	633	38.00	46250	47150	45600	60700	32700	46700	46018.33	19.76	127	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	50	1	11500000	5296	7.92	0.88	12	0.01	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	N	016800	1000	143 억	2272053	N	N	20	N	N
111	20240712	110320	57	100.00	KOSPI	N	N	N	N	N	45800	-900	5	-1.93	26688850	580	34.81	46250	47150	45600	60700	32700	46700	46015.26	19.76	166	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	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	N	016800	1000	143 억	2272053	N	N	20	N	N
112	20240712	100322	57	100.00	KOSPI	N	N	N	N	N	45700	-1000	5	-2.14	22518900	489	29.35	46250	47150	45600	60700	32700	46700	46050.92	19.76	155	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	50	1	11500000	5256	7.86	0.87	12	0.00	5817.00	52254.00	55900	20240611	-18.25	28300	20231024	61.48	55900	-18.25	20240611	29400	55.44	20240104	55900	-18.25	20240611	28300	61.48	20231024	N	016800	1000	143 억	2272053	N	N	20	N	N
113	20240712	090320	57	100.00	KOSPI	N	N	N	N	N	46250	-450	5	-0.96	2825150	61	3.66	46250	47150	46250	60700	32700	46700	46313.93	19.76	29	48966	47832	46816	45682	44666	48400	46250	143	14000	1000	32690	50	1	11500000	5319	7.95	0.89	12	0.00	5817.00	52254.00	55900	20240611	-17.26	28300	20231024	63.43	55900	-17.26	20240611	29400	57.31	20240104	55900	-17.26	20240611	28300	63.43	20231024	N	016800	1000	143 억	2272053	N	N	20	N	N
114	20240711	160318	57	100.00	KOSPI	N	N	N	N	N	46700	1100	2	2.41	78537300	1666	47.02	45850	47950	45800	59200	31950	45600	47141.24	19.76	-21	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	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	N	016800	1000	143 억	2272085	N	N	20	N	N
115	20240711	150322	57	100.00	KOSPI	N	N	N	N	N	47350	1750	2	3.84	74118800	1572	44.37	45850	47950	45800	59200	31950	45600	47149.36	19.76	24	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	50	1	11500000	5445	8.14	0.91	12	0.01	5817.00	52254.00	55900	20240611	-15.30	28300	20231024	67.31	55900	-15.30	20240611	29400	61.05	20240104	55900	-15.30	20240611	28300	67.31	20231024	N	016800	1000	143 억	2272085	N	N	15	N	N
116	20240711	140321	57	100.00	KOSPI	N	N	N	N	N	47100	1500	2	3.29	72516350	1538	43.41	45850	47950	45800	59200	31950	45600	47149.77	19.76	29	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	50	1	11500000	5417	8.10	0.90	12	0.01	5817.00	52254.00	55900	20240611	-15.74	28300	20231024	66.43	55900	-15.74	20240611	29400	60.20	20240104	55900	-15.74	20240611	28300	66.43	20231024	N	016800	1000	143 억	2272085	N	N	15	N	N
117	20240711	130320	57	100.00	KOSPI	N	N	N	N	N	47550	1950	2	4.28	64500500	1369	38.64	45850	47950	45800	59200	31950	45600	47115.05	19.76	41	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	50	1	11500000	5468	8.17	0.91	12	0.01	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	N	016800	1000	143 억	2272085	N	N	15	N	N
118	20240711	120321	57	100.00	KOSPI	N	N	N	N	N	47750	2150	2	4.71	60945600	1294	36.52	45850	47950	45800	59200	31950	45600	47098.61	19.76	9	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	50	1	11500000	5491	8.21	0.91	12	0.01	5817.00	52254.00	55900	20240611	-14.58	28300	20231024	68.73	55900	-14.58	20240611	29400	62.41	20240104	55900	-14.58	20240611	28300	68.73	20231024	N	016800	1000	143 억	2272085	N	N	15	N	N
119	20240711	110320	57	100.00	KOSPI	N	N	N	N	N	47200	1600	2	3.51	27276200	584	16.48	45850	47200	45800	59200	31950	45600	46705.82	19.76	-61	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	50	1	11500000	5428	8.11	0.90	12	0.01	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	N	016800	1000	143 억	2272085	N	N	15	N	N
120	20240711	100319	57	100.00	KOSPI	N	N	N	N	N	46950	1350	2	2.96	11779900	254	7.17	45850	47000	45800	59200	31950	45600	46377.56	19.76	-18	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	50	1	11500000	5399	8.07	0.90	12	0.00	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	N	016800	1000	143 억	2272085	N	N	15	N	N
121	20240711	090318	57	100.00	KOSPI	N	N	N	N	N	45800	200	2	0.44	1145400	25	0.71	45850	45850	45800	59200	31950	45600	45816.00	19.76	17	48000	46800	45800	44600	43600	46300	44100	143	13600	1000	31920	50	1	11500000	5267	7.87	0.88	12	0.00	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	N	016800	1000	143 억	2272085	N	N	15	N	N
122	20240710	160319	57	100.00	KOSPI	N	N	N	N	N	45600	-500	5	-1.08	160616300	3522	131.47	46100	47000	44800	59900	32300	46100	45603.72	19.75	1109	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	50	1	11500000	5244	7.84	0.87	12	0.03	5817.00	52254.00	55900	20240611	-18.43	28300	20231024	61.13	55900	-18.43	20240611	29400	55.10	20240104	55900	-18.43	20240611	28300	61.13	20231024	N	016800	1000	143 억	2271062	N	N	15	N	N
123	20240710	150320	57	100.00	KOSPI	N	N	N	N	N	45650	-450	5	-0.98	151130300	3314	123.70	46100	47000	44800	59900	32300	46100	45603.59	19.75	1102	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	50	1	11500000	5250	7.85	0.87	12	0.03	5817.00	52254.00	55900	20240611	-18.34	28300	20231024	61.31	55900	-18.34	20240611	29400	55.27	20240104	55900	-18.34	20240611	28300	61.31	20231024	N	016800	1000	143 억	2271062	N	N	6	N	N
124	20240710	140318	57	100.00	KOSPI	N	N	N	N	N	45350	-750	5	-1.63	108886050	2387	89.10	46100	47000	44800	59900	32300	46100	45616.28	19.75	833	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	50	1	11500000	5215	7.80	0.87	12	0.02	5817.00	52254.00	55900	20240611	-18.87	28300	20231024	60.25	55900	-18.87	20240611	29400	54.25	20240104	55900	-18.87	20240611	28300	60.25	20231024	N	016800	1000	143 억	2271062	N	N	6	N	N
125	20240710	130319	57	100.00	KOSPI	N	N	N	N	N	45700	-400	5	-0.87	58545700	1276	47.63	46100	47000	44800	59900	32300	46100	45882.21	19.75	371	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	50	1	11500000	5256	7.86	0.87	12	0.01	5817.00	52254.00	55900	20240611	-18.25	28300	20231024	61.48	55900	-18.25	20240611	29400	55.44	20240104	55900	-18.25	20240611	28300	61.48	20231024	N	016800	1000	143 억	2271062	N	N	6	N	N
126	20240710	120317	57	100.00	KOSPI	N	N	N	N	N	46900	800	2	1.74	34370250	746	27.85	46100	47000	44800	59900	32300	46100	46072.72	19.75	276	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	50	1	11500000	5394	8.06	0.90	12	0.01	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	N	016800	1000	143 억	2271062	N	N	6	N	N
127	20240710	110320	57	100.00	KOSPI	N	N	N	N	N	46900	800	2	1.74	29976350	652	24.34	46100	47000	44800	59900	32300	46100	45976.00	19.75	272	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	50	1	11500000	5394	8.06	0.90	12	0.01	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	N	016800	1000	143 억	2271062	N	N	6	N	N
128	20240710	100316	57	100.00	KOSPI	N	N	N	N	N	46950	850	2	1.84	27867000	607	22.66	46100	47000	44800	59900	32300	46100	45909.39	19.75	244	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	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	N	016800	1000	143 억	2271062	N	N	6	N	N
129	20240710	090318	57	100.00	KOSPI	N	N	N	N	N	45750	-350	5	-0.76	12194600	268	10.00	46100	46100	44800	59900	32300	46100	45502.24	19.75	127	49200	47650	46800	45250	44400	47225	44825	143	13800	1000	32270	50	1	11500000	5261	7.86	0.88	12	0.00	5817.00	52254.00	55900	20240611	-18.16	28300	20231024	61.66	55900	-18.16	20240611	29400	55.61	20240104	55900	-18.16	20240611	28300	61.66	20231024	N	016800	1000	143 억	2271062	N	N	6	N	N
130	20240709	160318	57	100.00	KOSPI	N	N	N	N	N	46100	-1850	5	-3.86	120041700	2575	32.69	48100	48350	45950	62300	33600	47950	46618.34	19.74	1163	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	50	1	11500000	5302	7.93	0.88	12	0.02	5817.00	52254.00	55900	20240611	-17.53	28300	20231024	62.90	55900	-17.53	20240611	29400	56.80	20240104	55900	-17.53	20240611	28300	62.90	20231024	N	016800	1000	143 억	2270431	N	N	6	N	N
131	20240709	150318	57	100.00	KOSPI	N	N	N	N	N	46600	-1350	5	-2.82	116663050	2502	31.76	48100	48350	45950	62300	33600	47950	46627.92	19.74	1182	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	50	1	11500000	5359	8.01	0.89	12	0.02	5817.00	52254.00	55900	20240611	-16.64	28300	20231024	64.66	55900	-16.64	20240611	29400	58.50	20240104	55900	-16.64	20240611	28300	64.66	20231024	N	016800	1000	143 억	2270431	N	N	22	N	N
132	20240709	140318	57	100.00	KOSPI	N	N	N	N	N	46150	-1800	5	-3.75	109794300	2354	29.88	48100	48350	45950	62300	33600	47950	46641.59	19.74	1101	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	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	N	016800	1000	143 억	2270431	N	N	22	N	N
133	20240709	130319	57	100.00	KOSPI	N	N	N	N	N	46900	-1050	5	-2.19	53739350	1142	14.50	48100	48350	46250	62300	33600	47950	47057.22	19.74	537	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	50	1	11500000	5394	8.06	0.90	12	0.01	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	N	016800	1000	143 억	2270431	N	N	22	N	N
134	20240709	120320	57	100.00	KOSPI	N	N	N	N	N	47450	-500	5	-1.04	31738900	673	8.54	48100	48350	46250	62300	33600	47950	47160.33	19.74	187	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	50	1	11500000	5457	8.16	0.91	12	0.01	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	N	016800	1000	143 억	2270431	N	N	22	N	N
135	20240709	110319	57	100.00	KOSPI	N	N	N	N	N	47200	-750	5	-1.56	20315450	431	5.47	48100	48350	46250	62300	33600	47950	47135.61	19.74	79	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	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	N	016800	1000	143 억	2270431	N	N	22	N	N
136	20240709	100319	57	100.00	KOSPI	N	N	N	N	N	47050	-900	5	-1.88	11344150	240	3.05	48100	48350	46250	62300	33600	47950	47267.29	19.74	28	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	50	1	11500000	5411	8.09	0.90	12	0.00	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	N	016800	1000	143 억	2270431	N	N	22	N	N
137	20240709	090318	57	100.00	KOSPI	N	N	N	N	N	48350	400	2	0.83	1347800	28	0.36	48100	48350	48100	62300	33600	47950	48135.71	19.74	1	52916	50432	48316	45832	43716	49375	44775	143	14350	1000	33560	50	1	11500000	5560	8.31	0.93	12	0.00	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	N	016800	1000	143 억	2270431	N	N	22	N	N
138	20240708	160317	57	100.00	KOSPI	N	N	N	N	N	47950	-2850	5	-5.61	378372450	7860	87.15	50800	50800	46200	66000	35600	50800	48138.99	19.74	360	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	50	1	11500000	5514	8.24	0.92	12	0.07	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	N	016800	1000	143 억	2270013	N	N	22	N	N
139	20240708	150318	57	100.00	KOSPI	N	N	N	N	N	48700	-2100	5	-4.13	358817650	7454	82.65	50800	50800	46200	66000	35600	50800	48137.60	19.74	288	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	50	1	11500000	5601	8.37	0.93	12	0.06	5817.00	52254.00	55900	20240611	-12.88	28300	20231024	72.08	55900	-12.88	20240611	29400	65.65	20240104	55900	-12.88	20240611	28300	72.08	20231024	N	016800	1000	143 억	2270013	N	N	38	N	N
140	20240708	140318	57	100.00	KOSPI	N	N	N	N	N	48300	-2500	5	-4.92	332549900	6913	76.65	50800	50800	46200	66000	35600	50800	48105.01	19.74	289	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	50	1	11500000	5555	8.30	0.92	12	0.06	5817.00	52254.00	55900	20240611	-13.60	28300	20231024	70.67	55900	-13.60	20240611	29400	64.29	20240104	55900	-13.60	20240611	28300	70.67	20231024	N	016800	1000	143 억	2270013	N	N	38	N	N
141	20240708	130316	57	100.00	KOSPI	N	N	N	N	N	47350	-3450	5	-6.79	248013550	5143	57.02	50800	50800	46200	66000	35600	50800	48223.52	19.74	-79	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	50	1	11500000	5445	8.14	0.91	12	0.04	5817.00	52254.00	55900	20240611	-15.30	28300	20231024	67.31	55900	-15.30	20240611	29400	61.05	20240104	55900	-15.30	20240611	28300	67.31	20231024	N	016800	1000	143 억	2270013	N	N	38	N	N
142	20240708	120318	57	100.00	KOSPI	N	N	N	N	N	47500	-3300	5	-6.50	242857500	5034	55.82	50800	50800	46200	66000	35600	50800	48243.44	19.74	-46	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	50	1	11500000	5463	8.17	0.91	12	0.04	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	N	016800	1000	143 억	2270013	N	N	38	N	N
143	20240708	110316	57	100.00	KOSPI	N	N	N	N	N	46900	-3900	5	-7.68	213531550	4404	48.83	50800	50800	46400	66000	35600	50800	48485.82	19.74	5	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	50	1	11500000	5394	8.06	0.90	12	0.04	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	N	016800	1000	143 억	2270013	N	N	38	N	N
144	20240708	100317	57	100.00	KOSPI	N	N	N	N	N	48450	-2350	5	-4.63	146209050	2982	33.06	50800	50800	47100	66000	35600	50800	49030.53	19.74	169	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	50	1	11500000	5572	8.33	0.93	12	0.03	5817.00	52254.00	55900	20240611	-13.33	28300	20231024	71.20	55900	-13.33	20240611	29400	64.80	20240104	55900	-13.33	20240611	28300	71.20	20231024	N	016800	1000	143 억	2270013	N	N	38	N	N
145	20240708	090317	57	100.00	KOSPI	N	N	N	N	N	50800	0	3	0.00	304800	6	0.07	50800	50800	50800	66000	35600	50800	50800.00	19.74	0	55066	52932	51866	49732	48666	52400	49200	143	15200	1000	35560	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	N	016800	1000	143 억	2270013	N	N	38	N	N
146	20240705	160315	57	100.00	KOSPI	N	N	N	N	N	50800	-1200	5	-2.31	466988800	9018	113.48	53000	54000	50800	67600	36400	52000	51784.08	19.75	-1786	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	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	N	016800	1000	143 억	2271484	N	N	38	N	N
147	20240705	150317	57	100.00	KOSPI	N	N	N	N	N	51600	-400	5	-0.77	449482400	8676	109.17	53000	54000	50800	67600	36400	52000	51807.56	19.75	-1688	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	100	1	11500000	5934	8.87	0.99	12	0.08	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	N	016800	1000	143 억	2271484	N	N	20	N	N
148	20240705	140317	57	100.00	KOSPI	N	N	N	N	N	51500	-500	5	-0.96	433145800	8357	105.16	53000	54000	50800	67600	36400	52000	51830.30	19.75	-1627	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	100	1	11500000	5923	8.85	0.99	12	0.07	5817.00	52254.00	55900	20240611	-7.87	28300	20231024	81.98	55900	-7.87	20240611	29400	75.17	20240104	55900	-7.87	20240611	28300	81.98	20231024	N	016800	1000	143 억	2271484	N	N	20	N	N
149	20240705	130316	57	100.00	KOSPI	N	N	N	N	N	51300	-700	5	-1.35	426425600	8226	103.51	53000	54000	50800	67600	36400	52000	51838.76	19.75	-1591	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	100	1	11500000	5900	8.82	0.98	12	0.07	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	N	016800	1000	143 억	2271484	N	N	20	N	N
150	20240705	120316	57	100.00	KOSPI	N	N	N	N	N	52000	0	3	0.00	419815400	8097	101.89	53000	54000	50800	67600	36400	52000	51848.26	19.75	-1599	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	100	1	11500000	5980	8.94	1.00	12	0.07	5817.00	52254.00	55900	20240611	-6.98	28300	20231024	83.75	55900	-6.98	20240611	29400	76.87	20240104	55900	-6.98	20240611	28300	83.75	20231024	N	016800	1000	143 억	2271484	N	N	20	N	N
151	20240705	110315	57	100.00	KOSPI	N	N	N	N	N	51300	-700	5	-1.35	374431700	7221	90.86	53000	54000	50800	67600	36400	52000	51853.16	19.75	-1593	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	100	1	11500000	5900	8.82	0.98	12	0.06	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	N	016800	1000	143 억	2271484	N	N	20	N	N
152	20240705	100315	57	100.00	KOSPI	N	N	N	N	N	52300	300	2	0.58	244685100	4721	59.41	53000	54000	50800	67600	36400	52000	51829.08	19.75	-1733	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	100	1	11500000	6015	8.99	1.00	12	0.04	5817.00	52254.00	55900	20240611	-6.44	28300	20231024	84.81	55900	-6.44	20240611	29400	77.89	20240104	55900	-6.44	20240611	28300	84.81	20231024	N	016800	1000	143 억	2271484	N	N	20	N	N
153	20240705	090316	57	100.00	KOSPI	N	N	N	N	N	54000	2000	2	3.85	12020800	229	2.88	53000	54000	52000	67600	36400	52000	52492.58	19.75	-126	54933	53466	51933	50466	48933	54200	51200	143	15600	1000	36400	100	1	11500000	6210	9.28	1.03	12	0.00	5817.00	52254.00	55900	20240611	-3.40	28300	20231024	90.81	55900	-3.40	20240611	29400	83.67	20240104	55900	-3.40	20240611	28300	90.81	20231024	N	016800	1000	143 억	2271484	N	N	20	N	N
154	20240704	160314	57	100.00	KOSPI	N	N	N	N	N	52000	1100	2	2.16	404167200	7912	184.69	50600	53400	50400	66100	35700	50900	51080.14	19.75	382	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5980	8.94	1.00	12	0.07	5817.00	52254.00	55900	20240611	-6.98	28300	20231024	83.75	55900	-6.98	20240611	29400	76.87	20240104	55900	-6.98	20240611	28300	83.75	20231024	N	016800	1000	143 억	2270787	N	N	20	N	N
155	20240704	150316	57	100.00	KOSPI	N	N	N	N	N	51500	600	2	1.18	379389300	7431	173.46	50600	53400	50400	66100	35700	50900	51054.95	19.75	453	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5923	8.85	0.99	12	0.06	5817.00	52254.00	55900	20240611	-7.87	28300	20231024	81.98	55900	-7.87	20240611	29400	75.17	20240104	55900	-7.87	20240611	28300	81.98	20231024	N	016800	1000	143 억	2270787	N	N	6	N	N
156	20240704	140315	57	100.00	KOSPI	N	N	N	N	N	51500	600	2	1.18	354508000	6945	162.11	50600	53400	50400	66100	35700	50900	51045.07	19.75	359	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5923	8.85	0.99	12	0.06	5817.00	52254.00	55900	20240611	-7.87	28300	20231024	81.98	55900	-7.87	20240611	29400	75.17	20240104	55900	-7.87	20240611	28300	81.98	20231024	N	016800	1000	143 억	2270787	N	N	6	N	N
157	20240704	130316	57	100.00	KOSPI	N	N	N	N	N	50900	0	3	0.00	339532000	6653	155.30	50600	53400	50400	66100	35700	50900	51034.42	19.75	296	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5854	8.75	0.97	12	0.06	5817.00	52254.00	55900	20240611	-8.94	28300	20231024	79.86	55900	-8.94	20240611	29400	73.13	20240104	55900	-8.94	20240611	28300	79.86	20231024	N	016800	1000	143 억	2270787	N	N	6	N	N
158	20240704	120315	57	100.00	KOSPI	N	N	N	N	N	51000	100	2	0.20	327603400	6418	149.81	50600	53400	50400	66100	35700	50900	51044.47	19.75	179	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5865	8.77	0.98	12	0.06	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	N	016800	1000	143 억	2270787	N	N	6	N	N
159	20240704	110315	57	100.00	KOSPI	N	N	N	N	N	50700	-200	5	-0.39	269617600	5279	123.23	50600	53400	50400	66100	35700	50900	51073.61	19.75	185	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5831	8.72	0.97	12	0.05	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	N	016800	1000	143 억	2270787	N	N	6	N	N
160	20240704	100315	57	100.00	KOSPI	N	N	N	N	N	51200	300	2	0.59	134958000	2643	61.69	50600	53400	50400	66100	35700	50900	51062.43	19.75	23	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5888	8.80	0.98	12	0.02	5817.00	52254.00	55900	20240611	-8.41	28300	20231024	80.92	55900	-8.41	20240611	29400	74.15	20240104	55900	-8.41	20240611	28300	80.92	20231024	N	016800	1000	143 억	2270787	N	N	6	N	N
161	20240704	090315	57	100.00	KOSPI	N	N	N	N	N	50900	0	3	0.00	1618900	32	0.75	50600	50900	50500	66100	35700	50900	50590.62	19.75	27	53000	51950	50850	49800	48700	51400	49250	143	15200	1000	35630	100	1	11500000	5854	8.75	0.97	12	0.00	5817.00	52254.00	55900	20240611	-8.94	28300	20231024	79.86	55900	-8.94	20240611	29400	73.13	20240104	55900	-8.94	20240611	28300	79.86	20231024	N	016800	1000	143 억	2270787	N	N	6	N	N
162	20240703	160313	57	100.00	KOSPI	N	N	N	N	N	50900	-700	5	-1.36	215385500	4274	63.60	51100	51900	49750	67000	36200	51600	50393.40	19.74	270	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	100	1	11500000	5854	8.75	0.97	12	0.04	5817.00	52254.00	55900	20240611	-8.94	28300	20231024	79.86	55900	-8.94	20240611	29400	73.13	20240104	55900	-8.94	20240611	28300	79.86	20231024	N	016800	1000	143 억	2269668	N	N	6	N	N
163	20240703	150315	57	100.00	KOSPI	N	N	N	N	N	51300	-300	5	-0.58	188927300	3758	55.92	51100	51600	49750	67000	36200	51600	50272.30	19.74	399	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	100	1	11500000	5900	8.82	0.98	12	0.03	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	N	016800	1000	143 억	2269668	N	N	10	N	N
164	20240703	140315	57	100.00	KOSPI	N	N	N	N	N	50600	-1000	5	-1.94	139629200	2783	41.41	51100	51600	49750	67000	36200	51600	50170.65	19.74	171	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	100	1	11500000	5819	8.70	0.97	12	0.02	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	N	016800	1000	143 억	2269668	N	N	10	N	N
165	20240703	130314	57	100.00	KOSPI	N	N	N	N	N	50200	-1400	5	-2.71	136807800	2727	40.58	51100	51600	49750	67000	36200	51600	50166.30	19.74	171	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	100	1	11500000	5773	8.63	0.96	12	0.02	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	N	016800	1000	143 억	2269668	N	N	10	N	N
166	20240703	120314	57	100.00	KOSPI	N	N	N	N	N	50300	-1300	5	-2.52	119163200	2375	35.34	51100	51600	49750	67000	36200	51600	50172.18	19.74	162	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	100	1	11500000	5785	8.65	0.96	12	0.02	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	N	016800	1000	143 억	2269668	N	N	10	N	N
167	20240703	110316	57	100.00	KOSPI	N	N	N	N	N	50600	-1000	5	-1.94	98191500	1957	29.12	51100	51600	49750	67000	36200	51600	50172.31	19.74	123	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	100	1	11500000	5819	8.70	0.97	12	0.02	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	N	016800	1000	143 억	2269668	N	N	10	N	N
168	20240703	100315	57	100.00	KOSPI	N	N	N	N	N	50300	-1300	5	-2.52	79169900	1577	23.47	51100	51600	49750	67000	36200	51600	50200.19	19.74	143	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	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	N	016800	1000	143 억	2269668	N	N	10	N	N
169	20240703	090315	57	100.00	KOSPI	N	N	N	N	N	51600	0	3	0.00	10683300	209	3.11	51100	51600	51100	67000	36200	51600	51109.22	19.74	6	56466	54032	51566	49132	46666	55250	50350	143	15400	1000	36120	100	1	11500000	5934	8.87	0.99	12	0.00	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	N	016800	1000	143 억	2269668	N	N	10	N	N
170	20240702	160313	57	100.00	KOSPI	N	N	N	N	N	51600	1800	2	3.61	336230800	6544	108.61	49900	54000	49100	64700	34900	49800	51379.91	19.73	816	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	100	1	11500000	5934	8.87	0.99	12	0.06	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	N	016800	1000	143 억	2269514	N	N	10	N	N
171	20240702	150314	57	100.00	KOSPI	N	N	N	N	N	51700	1900	2	3.82	307871300	5990	99.42	49900	54000	49100	64700	34900	49800	51397.55	19.73	696	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	100	1	11500000	5946	8.89	0.99	12	0.05	5817.00	52254.00	55900	20240611	-7.51	28300	20231024	82.69	55900	-7.51	20240611	29400	75.85	20240104	55900	-7.51	20240611	28300	82.69	20231024	N	016800	1000	143 억	2269514	N	N	13	N	N
172	20240702	140314	57	100.00	KOSPI	N	N	N	N	N	51600	1800	2	3.61	131229900	2590	42.99	49900	51800	49100	64700	34900	49800	50667.92	19.73	582	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	100	1	11500000	5934	8.87	0.99	12	0.02	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	N	016800	1000	143 억	2269514	N	N	13	N	N
173	20240702	130314	57	100.00	KOSPI	N	N	N	N	N	50900	1100	2	2.21	101094400	2003	33.24	49900	51200	49100	64700	34900	49800	50471.49	19.73	484	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	100	1	11500000	5854	8.75	0.97	12	0.02	5817.00	52254.00	55900	20240611	-8.94	28300	20231024	79.86	55900	-8.94	20240611	29400	73.13	20240104	55900	-8.94	20240611	28300	79.86	20231024	N	016800	1000	143 억	2269514	N	N	13	N	N
174	20240702	120315	57	100.00	KOSPI	N	N	N	N	N	51100	1300	2	2.61	94690800	1877	31.15	49900	51200	49100	64700	34900	49800	50447.95	19.73	439	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	100	1	11500000	5877	8.78	0.98	12	0.02	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	N	016800	1000	143 억	2269514	N	N	13	N	N
175	20240702	110314	57	100.00	KOSPI	N	N	N	N	N	51200	1400	2	2.81	59797800	1188	19.72	49900	51200	49100	64700	34900	49800	50334.85	19.73	278	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	100	1	11500000	5888	8.80	0.98	12	0.01	5817.00	52254.00	55900	20240611	-8.41	28300	20231024	80.92	55900	-8.41	20240611	29400	74.15	20240104	55900	-8.41	20240611	28300	80.92	20231024	N	016800	1000	143 억	2269514	N	N	13	N	N
176	20240702	100314	57	100.00	KOSPI	N	N	N	N	N	51000	1200	2	2.41	48372800	964	16.00	49900	51200	49100	64700	34900	49800	50179.25	19.73	233	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	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	N	016800	1000	143 억	2269514	N	N	13	N	N
177	20240702	090314	57	100.00	KOSPI	N	N	N	N	N	49900	100	2	0.20	17871900	359	5.96	49900	49900	49100	64700	34900	49800	49782.45	19.73	79	53500	51650	50050	48200	46600	50850	47400	143	14900	1000	34860	50	1	11500000	5739	8.58	0.95	12	0.00	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	N	016800	1000	143 억	2269514	N	N	13	N	N
178	20240701	160313	57	100.00	KOSPI	N	N	N	N	N	49800	-1200	5	-2.35	297827750	6025	393.28	51000	51900	48450	66300	35700	51000	49431.73	19.73	-717	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	50	1	11500000	5727	8.56	0.95	12	0.05	5817.00	52254.00	55900	20240611	-10.91	28300	20231024	75.97	55900	-10.91	20240611	29400	69.39	20240104	55900	-10.91	20240611	28300	75.97	20231024	N	016800	1000	143 억	2268826	N	N	13	N	N
179	20240701	150314	57	100.00	KOSPI	N	N	N	N	N	49800	-1200	5	-2.35	291403000	5896	384.86	51000	51900	48450	66300	35700	51000	49423.58	19.73	-685	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	50	1	11500000	5727	8.56	0.95	12	0.05	5817.00	52254.00	55900	20240611	-10.91	28300	20231024	75.97	55900	-10.91	20240611	29400	69.39	20240104	55900	-10.91	20240611	28300	75.97	20231024	N	016800	1000	143 억	2268826	N	N	5	N	N
180	20240701	140313	57	100.00	KOSPI	N	N	N	N	N	50000	-1000	5	-1.96	280657500	5680	370.76	51000	51900	48450	66300	35700	51000	49411.25	19.73	-681	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	100	1	11500000	5750	8.60	0.96	12	0.05	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	N	016800	1000	143 억	2268826	N	N	5	N	N
181	20240701	130313	57	100.00	KOSPI	N	N	N	N	N	49650	-1350	5	-2.65	273757400	5541	361.68	51000	51900	48450	66300	35700	51000	49405.49	19.73	-684	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	50	1	11500000	5710	8.54	0.95	12	0.05	5817.00	52254.00	55900	20240611	-11.18	28300	20231024	75.44	55900	-11.18	20240611	29400	68.88	20240104	55900	-11.18	20240611	28300	75.44	20231024	N	016800	1000	143 억	2268826	N	N	5	N	N
182	20240701	120314	57	100.00	KOSPI	N	N	N	N	N	49200	-1800	5	-3.53	226031550	4579	298.89	51000	51900	48450	66300	35700	51000	49362.29	19.73	-564	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	50	1	11500000	5658	8.46	0.94	12	0.04	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	N	016800	1000	143 억	2268826	N	N	5	N	N
183	20240701	110313	57	100.00	KOSPI	N	N	N	N	N	49050	-1950	5	-3.82	217811600	4412	287.99	51000	51900	48450	66300	35700	51000	49367.63	19.73	-522	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	50	1	11500000	5641	8.43	0.94	12	0.04	5817.00	52254.00	55900	20240611	-12.25	28300	20231024	73.32	55900	-12.25	20240611	29400	66.84	20240104	55900	-12.25	20240611	28300	73.32	20231024	N	016800	1000	143 억	2268826	N	N	5	N	N
184	20240701	100312	57	100.00	KOSPI	N	N	N	N	N	49600	-1400	5	-2.75	108429400	2184	142.56	51000	51900	48900	66300	35700	51000	49646.54	19.73	-476	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	50	1	11500000	5704	8.53	0.95	12	0.02	5817.00	52254.00	55900	20240611	-11.27	28300	20231024	75.27	55900	-11.27	20240611	29400	68.71	20240104	55900	-11.27	20240611	28300	75.27	20231024	N	016800	1000	143 억	2268826	N	N	5	N	N
185	20240701	090313	57	100.00	KOSPI	N	N	N	N	N	50800	-200	5	-0.39	9321200	183	11.95	51000	51900	50200	66300	35700	51000	50935.16	19.73	-64	52800	51900	51000	50100	49200	51450	49650	143	15300	1000	35700	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	N	016800	1000	143 억	2268826	N	N	5	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History