KissMeData/001500/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8940	0	3	0.00	142407410	15991	108.22	8870	8940	8850	11620	6260	8940	8905.47	3.21	366	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2835	6.47	0.27	12	0.05	1381.00	32971.00	9800	20240219	-8.78	7820	20230726	14.32	9800	-8.78	20240219	8240	8.50	20240117	9800	-8.78	20240219	8100	10.37	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	26	N	N
3	20240731	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8930	-10	5	-0.11	138529150	15557	105.29	8870	8940	8850	11620	6260	8940	8904.62	3.21	340	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2832	6.47	0.27	12	0.05	1381.00	32971.00	9800	20240219	-8.88	7820	20230726	14.19	9800	-8.88	20240219	8240	8.37	20240117	9800	-8.88	20240219	8100	10.25	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	322	N	N
4	20240731	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8920	-20	5	-0.22	134464760	15102	102.21	8870	8940	8850	11620	6260	8940	8903.77	3.21	425	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2829	6.46	0.27	12	0.05	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	8100	10.12	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	322	N	N
5	20240731	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8920	-20	5	-0.22	124846850	14024	94.91	8870	8940	8850	11620	6260	8940	8902.37	3.21	314	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2829	6.46	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	8100	10.12	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	322	N	N
6	20240731	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8930	-10	5	-0.11	103350140	11618	78.63	8870	8940	8850	11620	6260	8940	8895.69	3.21	11	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2832	6.47	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.88	7820	20230726	14.19	9800	-8.88	20240219	8240	8.37	20240117	9800	-8.88	20240219	8100	10.25	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	322	N	N
7	20240731	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8920	-20	5	-0.22	102021150	11469	77.62	8870	8940	8850	11620	6260	8940	8895.38	3.21	-84	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2829	6.46	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	8100	10.12	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	322	N	N
8	20240731	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8890	-50	5	-0.56	65315890	7344	49.70	8870	8940	8850	11620	6260	8940	8893.78	3.21	1412	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2819	6.44	0.27	12	0.02	1381.00	32971.00	9800	20240219	-9.29	7820	20230726	13.68	9800	-9.29	20240219	8240	7.89	20240117	9800	-9.29	20240219	8100	9.75	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	322	N	N
9	20240731	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	-30	5	-0.34	5379460	606	4.10	8870	8910	8870	11620	6260	8940	8877.00	3.21	98	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2826	6.45	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.17	N	001500	5000	1585 억	1016439	N	N	322	N	N
10	20240730	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8940	10	2	0.11	131440740	14776	46.55	8860	8940	8850	11600	6260	8930	8895.43	3.20	1057	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2835	6.47	0.27	12	0.05	1381.00	32971.00	9800	20240219	-8.78	7820	20230726	14.32	9800	-8.78	20240219	8240	8.50	20240117	9800	-8.78	20240219	8100	10.37	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	322	N	N
11	20240730	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8920	-10	5	-0.11	119167540	13401	42.22	8860	8920	8850	11600	6260	8930	8892.44	3.20	1429	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2829	6.46	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	8100	10.12	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	0	N	N
12	20240730	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	-20	5	-0.22	110941690	12477	39.31	8860	8920	8850	11600	6260	8930	8891.70	3.20	1752	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2826	6.45	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	0	N	N
13	20240730	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	-20	5	-0.22	101038420	11365	35.81	8860	8920	8850	11600	6260	8930	8890.31	3.20	1333	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2826	6.45	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	0	N	N
14	20240730	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8900	-30	5	-0.34	80290400	9033	28.46	8860	8920	8850	11600	6260	8930	8888.56	3.20	1226	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2822	6.44	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.18	7820	20230726	13.81	9800	-9.18	20240219	8240	8.01	20240117	9800	-9.18	20240219	8100	9.88	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	0	N	N
15	20240730	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8890	-40	5	-0.45	70098520	7887	24.85	8860	8920	8850	11600	6260	8930	8887.86	3.20	867	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2819	6.44	0.27	12	0.02	1381.00	32971.00	9800	20240219	-9.29	7820	20230726	13.68	9800	-9.29	20240219	8240	7.89	20240117	9800	-9.29	20240219	8100	9.75	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	0	N	N
16	20240730	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8870	-60	5	-0.67	30283810	3410	10.74	8860	8920	8850	11600	6260	8930	8880.88	3.20	-41	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2813	6.42	0.27	12	0.01	1381.00	32971.00	9800	20240219	-9.49	7820	20230726	13.43	9800	-9.49	20240219	8240	7.65	20240117	9800	-9.49	20240219	8100	9.51	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	0	N	N
17	20240730	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	-20	5	-0.22	1569170	177	0.56	8860	8910	8860	11600	6260	8930	8865.37	3.20	-23	9123	9026	8913	8816	8703	9075	8865	1586	2670	5000	6600	10	1	31712562	2826	6.45	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.17	N	001500	5000	1585 억	1015112	N	N	0	N	N
18	20240729	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8930	130	2	1.48	280942540	31475	127.10	8800	9010	8800	11440	6160	8800	8927.93	3.19	1138	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2832	6.47	0.27	12	0.10	1381.00	32971.00	9800	20240219	-8.88	7820	20230726	14.19	9800	-8.88	20240219	8240	8.37	20240117	9800	-8.88	20240219	8100	10.25	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
19	20240729	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	110	2	1.25	254762290	28539	115.25	8800	9010	8800	11440	6160	8800	8929.07	3.19	637	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2826	6.45	0.27	12	0.09	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
20	20240729	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	110	2	1.25	236894300	26535	107.16	8800	9010	8800	11440	6160	8800	8930.07	3.19	697	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2826	6.45	0.27	12	0.08	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
21	20240729	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	110	2	1.25	134933970	15113	61.03	8800	9010	8800	11440	6160	8800	8932.73	3.19	644	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2826	6.45	0.27	12	0.05	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
22	20240729	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8910	110	2	1.25	113316430	12684	51.22	8800	9010	8800	11440	6160	8800	8939.30	3.19	381	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2826	6.45	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	8100	10.00	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
23	20240729	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8930	130	2	1.48	95057830	10638	42.96	8800	9010	8800	11440	6160	8800	8942.38	3.19	281	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2832	6.47	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.88	7820	20230726	14.19	9800	-8.88	20240219	8240	8.37	20240117	9800	-8.88	20240219	8100	10.25	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
24	20240729	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8940	140	2	1.59	44297960	4979	20.11	8800	8960	8800	11440	6160	8800	8907.78	3.19	1666	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2835	6.47	0.27	12	0.02	1381.00	32971.00	9800	20240219	-8.78	7820	20230726	14.32	9800	-8.78	20240219	8240	8.50	20240117	9800	-8.78	20240219	8100	10.37	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
25	20240729	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8810	10	2	0.11	4769900	542	2.19	8800	8810	8800	11440	6160	8800	8807.14	3.19	1	8906	8852	8776	8722	8646	8880	8750	1586	2640	5000	6510	10	1	31712562	2794	6.38	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	8100	8.77	20231004	0.19	N	001500	5000	1585 억	1012842	N	N	0	N	N
26	20240726	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8800	100	2	1.15	215695140	24553	83.65	8700	8830	8700	11310	6090	8700	8784.88	3.17	6214	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2791	6.37	0.27	12	0.08	1381.00	32971.00	9800	20240219	-10.20	7820	20230726	12.53	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	7820	12.53	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
27	20240726	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8830	130	2	1.49	166321920	18938	64.52	8700	8830	8700	11310	6090	8700	8782.44	3.17	5467	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2800	6.39	0.27	12	0.06	1381.00	32971.00	9800	20240219	-9.90	7820	20230726	12.92	9800	-9.90	20240219	8240	7.16	20240117	9800	-9.90	20240219	7820	12.92	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
28	20240726	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8820	120	2	1.38	140103160	15957	54.37	8700	8830	8700	11310	6090	8700	8780.04	3.17	4106	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2797	6.39	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.00	7820	20230726	12.79	9800	-10.00	20240219	8240	7.04	20240117	9800	-10.00	20240219	7820	12.79	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
29	20240726	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8810	110	2	1.26	104375170	11897	40.53	8700	8820	8700	11310	6090	8700	8773.23	3.17	3412	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2794	6.38	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
30	20240726	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8800	100	2	1.15	76945510	8778	29.91	8700	8820	8700	11310	6090	8700	8765.72	3.17	2304	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2791	6.37	0.27	12	0.03	1381.00	32971.00	9800	20240219	-10.20	7820	20230726	12.53	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	7820	12.53	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
31	20240726	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8810	110	2	1.26	31596310	3598	12.26	8700	8820	8700	11310	6090	8700	8781.63	3.17	267	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2794	6.38	0.27	12	0.01	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
32	20240726	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8780	80	2	0.92	17665510	2015	6.87	8700	8810	8700	11310	6090	8700	8767.00	3.17	31	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2784	6.36	0.27	12	0.01	1381.00	32971.00	9800	20240219	-10.41	7820	20230726	12.28	9800	-10.41	20240219	8240	6.55	20240117	9800	-10.41	20240219	7820	12.28	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
33	20240726	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8700	0	3	0.00	556800	64	0.22	8700	8700	8700	11310	6090	8700	8700.00	3.17	4	8786	8742	8696	8652	8606	8720	8630	1586	2610	5000	6430	10	1	31712562	2759	6.30	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.19	N	001500	5000	1585 억	1005909	N	N	0	N	N
34	20240725	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8700	-110	5	-1.25	255320740	29351	160.34	8740	8740	8650	11450	6170	8810	8698.88	3.18	-3316	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2759	6.30	0.26	12	0.09	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
35	20240725	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8700	-110	5	-1.25	248543550	28571	156.08	8740	8740	8650	11450	6170	8810	8699.15	3.18	-3413	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2759	6.30	0.26	12	0.09	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
36	20240725	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8680	-130	5	-1.48	238194650	27379	149.57	8740	8740	8650	11450	6170	8810	8699.90	3.18	-3160	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2753	6.29	0.26	12	0.09	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
37	20240725	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8710	-100	5	-1.14	228527530	26266	143.49	8740	8740	8650	11450	6170	8810	8700.51	3.18	-2625	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2762	6.31	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
38	20240725	120120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8710	-100	5	-1.14	227116570	26104	142.61	8740	8740	8650	11450	6170	8810	8700.45	3.18	-2552	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2762	6.31	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
39	20240725	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8670	-140	5	-1.59	223660500	25707	140.44	8740	8740	8650	11450	6170	8810	8700.37	3.18	-2261	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2749	6.28	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
40	20240725	100120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8730	-80	5	-0.91	84009460	9639	52.66	8740	8740	8650	11450	6170	8810	8715.58	3.18	-801	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2769	6.32	0.26	12	0.03	1381.00	32971.00	9800	20240219	-10.92	7820	20230726	11.64	9800	-10.92	20240219	8240	5.95	20240117	9800	-10.92	20240219	7820	11.64	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
41	20240725	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8700	-110	5	-1.25	23671490	2709	14.80	8740	8740	8690	11450	6170	8810	8738.09	3.18	-474	8950	8880	8840	8770	8730	8860	8750	1586	2640	5000	6510	10	1	31712562	2759	6.30	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.18	N	001500	5000	1585 억	1007539	N	N	17	N	N
42	20240724	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8810	-70	5	-0.79	161627760	18276	95.13	8880	8910	8800	11540	6220	8880	8843.72	3.19	-5484	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2794	6.38	0.27	12	0.06	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	17	N	N
43	20240724	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8820	-60	5	-0.68	152667610	17259	89.83	8880	8910	8800	11540	6220	8880	8845.68	3.19	-5553	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2797	6.39	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.00	7820	20230726	12.79	9800	-10.00	20240219	8240	7.04	20240117	9800	-10.00	20240219	7820	12.79	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	0	N	N
44	20240724	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8830	-50	5	-0.56	107247630	12106	63.01	8880	8910	8820	11540	6220	8880	8859.05	3.19	-3963	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2800	6.39	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.90	7820	20230726	12.92	9800	-9.90	20240219	8240	7.16	20240117	9800	-9.90	20240219	7820	12.92	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	0	N	N
45	20240724	130120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8850	-30	5	-0.34	99774460	11260	58.61	8880	8910	8820	11540	6220	8880	8860.96	3.19	-3493	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2807	6.41	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.69	7820	20230726	13.17	9800	-9.69	20240219	8240	7.40	20240117	9800	-9.69	20240219	7820	13.17	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	0	N	N
46	20240724	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8840	-40	5	-0.45	96308400	10868	56.57	8880	8910	8820	11540	6220	8880	8861.65	3.19	-3244	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2803	6.40	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.80	7820	20230726	13.04	9800	-9.80	20240219	8240	7.28	20240117	9800	-9.80	20240219	7820	13.04	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	0	N	N
47	20240724	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8850	-30	5	-0.34	75773040	8552	44.51	8880	8910	8820	11540	6220	8880	8860.27	3.19	-1598	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2807	6.41	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.69	7820	20230726	13.17	9800	-9.69	20240219	8240	7.40	20240117	9800	-9.69	20240219	7820	13.17	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	0	N	N
48	20240724	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8870	-10	5	-0.11	10165670	1149	5.98	8880	8890	8820	11540	6220	8880	8847.41	3.19	-114	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2813	6.42	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.49	7820	20230726	13.43	9800	-9.49	20240219	8240	7.65	20240117	9800	-9.49	20240219	7820	13.43	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	0	N	N
49	20240724	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8890	10	2	0.11	231030	26	0.14	8880	8890	8880	11540	6220	8880	8885.77	3.19	0	8993	8936	8863	8806	8733	8900	8770	1586	2660	5000	6570	10	1	31712562	2819	6.44	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.29	7820	20230726	13.68	9800	-9.29	20240219	8240	7.89	20240117	9800	-9.29	20240219	7820	13.68	20230726	0.18	N	001500	5000	1585 억	1013097	N	N	0	N	N
50	20240723	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8880	10	2	0.11	169657730	19199	129.23	8890	8920	8790	11530	6210	8870	8836.74	3.20	-482	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2816	6.43	0.27	12	0.06	1381.00	32971.00	9800	20240219	-9.39	7820	20230726	13.55	9800	-9.39	20240219	8240	7.77	20240117	9800	-9.39	20240219	7820	13.55	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
51	20240723	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8820	-50	5	-0.56	155829690	17633	118.69	8890	8920	8790	11530	6210	8870	8837.39	3.20	-236	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2797	6.39	0.27	12	0.06	1381.00	32971.00	9800	20240219	-10.00	7820	20230726	12.79	9800	-10.00	20240219	8240	7.04	20240117	9800	-10.00	20240219	7820	12.79	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
52	20240723	140119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8820	-50	5	-0.56	139547490	15786	106.26	8890	8920	8790	11530	6210	8870	8839.95	3.20	283	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2797	6.39	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.00	7820	20230726	12.79	9800	-10.00	20240219	8240	7.04	20240117	9800	-10.00	20240219	7820	12.79	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
53	20240723	130119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8870	0	3	0.00	80220480	9066	61.03	8890	8920	8790	11530	6210	8870	8848.50	3.20	1209	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2813	6.42	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.49	7820	20230726	13.43	9800	-9.49	20240219	8240	7.65	20240117	9800	-9.49	20240219	7820	13.43	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
54	20240723	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8850	-20	5	-0.23	78001410	8816	59.34	8890	8920	8790	11530	6210	8870	8847.71	3.20	1275	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2807	6.41	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.69	7820	20230726	13.17	9800	-9.69	20240219	8240	7.40	20240117	9800	-9.69	20240219	7820	13.17	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
55	20240723	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8840	-30	5	-0.34	77470360	8756	58.94	8890	8920	8790	11530	6210	8870	8847.69	3.20	1276	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2803	6.40	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.80	7820	20230726	13.04	9800	-9.80	20240219	8240	7.28	20240117	9800	-9.80	20240219	7820	13.04	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
56	20240723	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8870	0	3	0.00	73939760	8357	56.25	8890	8920	8790	11530	6210	8870	8847.64	3.20	1405	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2813	6.42	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.49	7820	20230726	13.43	9800	-9.49	20240219	8240	7.65	20240117	9800	-9.49	20240219	7820	13.43	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
57	20240723	090120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8880	10	2	0.11	1518490	171	1.15	8890	8890	8880	11530	6210	8870	8880.06	3.20	-40	8976	8922	8846	8792	8716	8885	8755	1586	2660	5000	6560	10	1	31712562	2816	6.43	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.39	7820	20230726	13.55	9800	-9.39	20240219	8240	7.77	20240117	9800	-9.39	20240219	7820	13.55	20230726	0.19	N	001500	5000	1585 억	1015594	N	N	0	N	N
58	20240722	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8870	-30	5	-0.34	131011680	14853	105.18	8890	8900	8770	11570	6230	8900	8820.52	3.20	-185	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2813	6.42	0.27	12	0.05	1381.00	32971.00	9800	20240219	-9.49	7820	20230726	13.43	9800	-9.49	20240219	8240	7.65	20240117	9800	-9.49	20240219	7820	13.43	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
59	20240722	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8860	-40	5	-0.45	124143940	14078	99.69	8890	8900	8770	11570	6230	8900	8818.29	3.20	-124	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2810	6.42	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.59	7820	20230726	13.30	9800	-9.59	20240219	8240	7.52	20240117	9800	-9.59	20240219	7820	13.30	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
60	20240722	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8810	-90	5	-1.01	115441320	13094	92.72	8890	8900	8770	11570	6230	8900	8816.35	3.20	303	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2794	6.38	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
61	20240722	130119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8810	-90	5	-1.01	109743240	12447	88.14	8890	8900	8770	11570	6230	8900	8816.84	3.20	301	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2794	6.38	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
62	20240722	120120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8800	-100	5	-1.12	92330350	10472	74.15	8890	8900	8770	11570	6230	8900	8816.88	3.20	1294	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2791	6.37	0.27	12	0.03	1381.00	32971.00	9800	20240219	-10.20	7820	20230726	12.53	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	7820	12.53	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
63	20240722	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8780	-120	5	-1.35	79193120	8977	63.57	8890	8900	8770	11570	6230	8900	8821.78	3.20	1395	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2784	6.36	0.27	12	0.03	1381.00	32971.00	9800	20240219	-10.41	7820	20230726	12.28	9800	-10.41	20240219	8240	6.55	20240117	9800	-10.41	20240219	7820	12.28	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
64	20240722	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8850	-50	5	-0.56	25495170	2873	20.34	8890	8900	8850	11570	6230	8900	8874.06	3.20	-134	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2807	6.41	0.27	12	0.01	1381.00	32971.00	9800	20240219	-9.69	7820	20230726	13.17	9800	-9.69	20240219	8240	7.40	20240117	9800	-9.69	20240219	7820	13.17	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
65	20240722	090120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8880	-20	5	-0.22	515060	58	0.41	8890	8890	8880	11570	6230	8900	8880.34	3.20	-56	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2816	6.43	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.39	7820	20230726	13.55	9800	-9.39	20240219	8240	7.77	20240117	9800	-9.39	20240219	7820	13.55	20230726	0.19	N	001500	5000	1585 억	1015838	N	N	0	N	N
66	20240719	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8900	-100	5	-1.11	123905680	13937	36.95	9000	9000	8850	11700	6300	9000	8890.32	3.20	651	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2822	6.44	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.18	7820	20230726	13.81	9800	-9.18	20240219	8240	8.01	20240117	9800	-9.18	20240219	7820	13.81	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
67	20240719	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8900	-100	5	-1.11	106024920	11926	31.62	9000	9000	8850	11700	6300	9000	8890.17	3.20	670	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2822	6.44	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.18	7820	20230726	13.81	9800	-9.18	20240219	8240	8.01	20240117	9800	-9.18	20240219	7820	13.81	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
68	20240719	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8890	-110	5	-1.22	86707930	9750	25.85	9000	9000	8850	11700	6300	9000	8893.04	3.20	318	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2819	6.44	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.29	7820	20230726	13.68	9800	-9.29	20240219	8240	7.89	20240117	9800	-9.29	20240219	7820	13.68	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
69	20240719	130119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8880	-120	5	-1.33	83909790	9435	25.02	9000	9000	8850	11700	6300	9000	8893.38	3.20	324	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2816	6.43	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.39	7820	20230726	13.55	9800	-9.39	20240219	8240	7.77	20240117	9800	-9.39	20240219	7820	13.55	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
70	20240719	120119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8870	-130	5	-1.44	78182990	8790	23.31	9000	9000	8850	11700	6300	9000	8894.45	3.20	451	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2813	6.42	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.49	7820	20230726	13.43	9800	-9.49	20240219	8240	7.65	20240117	9800	-9.49	20240219	7820	13.43	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
71	20240719	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8870	-130	5	-1.44	55923400	6279	16.65	9000	9000	8850	11700	6300	9000	8906.31	3.20	69	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2813	6.42	0.27	12	0.02	1381.00	32971.00	9800	20240219	-9.49	7820	20230726	13.43	9800	-9.49	20240219	8240	7.65	20240117	9800	-9.49	20240219	7820	13.43	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
72	20240719	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8920	-80	5	-0.89	15739160	1759	4.66	9000	9000	8920	11700	6300	9000	8947.58	3.20	-86	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2829	6.46	0.27	12	0.01	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	7820	14.07	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
73	20240719	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9000	0	3	0.00	90000	10	0.03	9000	9000	9000	11700	6300	9000	9000.00	3.20	0	9080	9040	8960	8920	8840	9060	8940	1586	2700	5000	6660	10	1	31712562	2854	6.52	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.16	7820	20230726	15.09	9800	-8.16	20240219	8240	9.22	20240117	9800	-8.16	20240219	7820	15.09	20230726	0.18	N	001500	5000	1585 억	1015418	N	N	0	N	N
74	20240718	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9000	-40	5	-0.44	337482820	37716	139.13	8990	9000	8880	11750	6330	9040	8948.00	3.16	13767	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2854	6.52	0.27	12	0.12	1381.00	32971.00	9800	20240219	-8.16	7820	20230726	15.09	9800	-8.16	20240219	8240	9.22	20240117	9800	-8.16	20240219	7820	15.09	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
75	20240718	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8990	-50	5	-0.55	329439990	36822	135.83	8990	9000	8880	11750	6330	9040	8946.82	3.16	13562	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2851	6.51	0.27	12	0.12	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
76	20240718	140119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8950	-90	5	-1.00	300298680	33572	123.85	8990	9000	8880	11750	6330	9040	8944.91	3.16	11068	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2838	6.48	0.27	12	0.11	1381.00	32971.00	9800	20240219	-8.67	7820	20230726	14.45	9800	-8.67	20240219	8240	8.62	20240117	9800	-8.67	20240219	7820	14.45	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
77	20240718	130119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8970	-70	5	-0.77	270804930	30282	111.71	8990	9000	8880	11750	6330	9040	8942.77	3.16	10064	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2845	6.50	0.27	12	0.10	1381.00	32971.00	9800	20240219	-8.47	7820	20230726	14.71	9800	-8.47	20240219	8240	8.86	20240117	9800	-8.47	20240219	7820	14.71	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
78	20240718	120119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8960	-80	5	-0.88	214433880	23988	88.49	8990	9000	8880	11750	6330	9040	8939.21	3.16	5857	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2841	6.49	0.27	12	0.08	1381.00	32971.00	9800	20240219	-8.57	7820	20230726	14.58	9800	-8.57	20240219	8240	8.74	20240117	9800	-8.57	20240219	7820	14.58	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
79	20240718	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8960	-80	5	-0.88	165494460	18531	68.36	8990	8990	8880	11750	6330	9040	8930.68	3.16	4120	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2841	6.49	0.27	12	0.06	1381.00	32971.00	9800	20240219	-8.57	7820	20230726	14.58	9800	-8.57	20240219	8240	8.74	20240117	9800	-8.57	20240219	7820	14.58	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
80	20240718	100120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8950	-90	5	-1.00	126662640	14185	52.33	8990	8990	8880	11750	6330	9040	8929.34	3.16	2230	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2838	6.48	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.67	7820	20230726	14.45	9800	-8.67	20240219	8240	8.62	20240117	9800	-8.67	20240219	7820	14.45	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
81	20240718	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	8990	-50	5	-0.55	2748530	306	1.13	8990	8990	8960	11750	6330	9040	8982.12	3.16	-94	9206	9122	9076	8992	8946	9100	8970	1586	2710	5000	6680	10	1	31712562	2851	6.51	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.18	N	001500	5000	1585 억	1002156	N	N	6	N	N
82	20240717	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9040	-20	5	-0.22	241738110	26557	90.85	9130	9160	9030	11770	6350	9060	9102.65	3.17	-3204	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2867	6.55	0.27	12	0.08	1381.00	32971.00	9800	20240219	-7.76	7820	20230726	15.60	9800	-7.76	20240219	8240	9.71	20240117	9800	-7.76	20240219	7820	15.60	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	6	N	N
83	20240717	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9040	-20	5	-0.22	214667260	23562	80.60	9130	9160	9030	11770	6350	9060	9110.74	3.17	-3705	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2867	6.55	0.27	12	0.07	1381.00	32971.00	9800	20240219	-7.76	7820	20230726	15.60	9800	-7.76	20240219	8240	9.71	20240117	9800	-7.76	20240219	7820	15.60	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	26	N	N
84	20240717	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9110	50	2	0.55	162303680	17787	60.85	9130	9160	9080	11770	6350	9060	9124.85	3.17	-1474	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2889	6.60	0.28	12	0.06	1381.00	32971.00	9800	20240219	-7.04	7820	20230726	16.50	9800	-7.04	20240219	8240	10.56	20240117	9800	-7.04	20240219	7820	16.50	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	26	N	N
85	20240717	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9120	60	2	0.66	157135110	17219	58.90	9130	9160	9080	11770	6350	9060	9125.68	3.17	-1470	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2892	6.60	0.28	12	0.05	1381.00	32971.00	9800	20240219	-6.94	7820	20230726	16.62	9800	-6.94	20240219	8240	10.68	20240117	9800	-6.94	20240219	7820	16.62	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	26	N	N
86	20240717	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9140	80	2	0.88	149683040	16402	56.11	9130	9160	9080	11770	6350	9060	9125.90	3.17	-1484	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2899	6.62	0.28	12	0.05	1381.00	32971.00	9800	20240219	-6.73	7820	20230726	16.88	9800	-6.73	20240219	8240	10.92	20240117	9800	-6.73	20240219	7820	16.88	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	26	N	N
87	20240717	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9090	30	2	0.33	126710480	13886	47.50	9130	9160	9080	11770	6350	9060	9125.05	3.17	-1484	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2883	6.58	0.28	12	0.04	1381.00	32971.00	9800	20240219	-7.24	7820	20230726	16.24	9800	-7.24	20240219	8240	10.32	20240117	9800	-7.24	20240219	7820	16.24	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	26	N	N
88	20240717	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9100	40	2	0.44	96815490	10598	36.25	9130	9160	9100	11770	6350	9060	9135.26	3.17	-1872	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2886	6.59	0.28	12	0.03	1381.00	32971.00	9800	20240219	-7.14	7820	20230726	16.37	9800	-7.14	20240219	8240	10.44	20240117	9800	-7.14	20240219	7820	16.37	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	26	N	N
89	20240717	090117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9130	70	2	0.77	18050010	1977	6.76	9130	9130	9130	11770	6350	9060	9130.00	3.17	-890	9180	9120	9070	9010	8960	9095	8985	1586	2710	5000	6700	10	1	31712562	2895	6.61	0.28	12	0.01	1381.00	32971.00	9800	20240219	-6.84	7820	20230726	16.75	9800	-6.84	20240219	8240	10.80	20240117	9800	-6.84	20240219	7820	16.75	20230726	0.20	N	001500	5000	1585 억	1005746	N	N	26	N	N
90	20240716	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9060	-30	5	-0.33	264512490	29132	48.16	9130	9130	9020	11810	6370	9090	9080.28	3.18	-2414	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2873	6.56	0.27	12	0.09	1381.00	32971.00	9800	20240219	-7.55	7820	20230726	15.86	9800	-7.55	20240219	8240	9.95	20240117	9800	-7.55	20240219	7820	15.86	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	26	N	N
91	20240716	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9040	-50	5	-0.55	238239010	26228	43.36	9130	9130	9020	11810	6370	9090	9083.38	3.18	-2263	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2867	6.55	0.27	12	0.08	1381.00	32971.00	9800	20240219	-7.76	7820	20230726	15.60	9800	-7.76	20240219	8240	9.71	20240117	9800	-7.76	20240219	7820	15.60	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	87	N	N
92	20240716	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9060	-30	5	-0.33	208769260	22969	37.97	9130	9130	9040	11810	6370	9090	9089.17	3.18	-2664	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2873	6.56	0.27	12	0.07	1381.00	32971.00	9800	20240219	-7.55	7820	20230726	15.86	9800	-7.55	20240219	8240	9.95	20240117	9800	-7.55	20240219	7820	15.86	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	87	N	N
93	20240716	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9050	-40	5	-0.44	202733570	22302	36.87	9130	9130	9050	11810	6370	9090	9090.38	3.18	-2664	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2870	6.55	0.27	12	0.07	1381.00	32971.00	9800	20240219	-7.65	7820	20230726	15.73	9800	-7.65	20240219	8240	9.83	20240117	9800	-7.65	20240219	7820	15.73	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	87	N	N
94	20240716	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9090	0	3	0.00	183294180	20159	33.33	9130	9130	9060	11810	6370	9090	9092.42	3.18	-1070	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2883	6.58	0.28	12	0.06	1381.00	32971.00	9800	20240219	-7.24	7820	20230726	16.24	9800	-7.24	20240219	8240	10.32	20240117	9800	-7.24	20240219	7820	16.24	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	87	N	N
95	20240716	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9100	10	2	0.11	163482220	17977	29.72	9130	9130	9060	11810	6370	9090	9093.97	3.18	-1070	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2886	6.59	0.28	12	0.06	1381.00	32971.00	9800	20240219	-7.14	7820	20230726	16.37	9800	-7.14	20240219	8240	10.44	20240117	9800	-7.14	20240219	7820	16.37	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	87	N	N
96	20240716	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9100	10	2	0.11	94644150	10393	17.18	9130	9130	9070	11810	6370	9090	9106.53	3.18	-797	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2886	6.59	0.28	12	0.03	1381.00	32971.00	9800	20240219	-7.14	7820	20230726	16.37	9800	-7.14	20240219	8240	10.44	20240117	9800	-7.14	20240219	7820	16.37	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	87	N	N
97	20240716	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9130	40	2	0.44	1962950	215	0.36	9130	9130	9130	11810	6370	9090	9130.00	3.18	-32	9256	9172	9056	8972	8856	9215	9015	1586	2720	5000	6720	10	1	31712562	2895	6.61	0.28	12	0.00	1381.00	32971.00	9800	20240219	-6.84	7820	20230726	16.75	9800	-6.84	20240219	8240	10.80	20240117	9800	-6.84	20240219	7820	16.75	20230726	0.20	N	001500	5000	1585 억	1008350	N	N	87	N	N
98	20240715	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9090	120	2	1.34	548657620	60484	558.07	9040	9140	8940	11660	6280	8970	9071.12	3.16	2877	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2883	6.58	0.28	12	0.19	1381.00	32971.00	9800	20240219	-7.24	7820	20230726	16.24	9800	-7.24	20240219	8240	10.32	20240117	9800	-7.24	20240219	7820	16.24	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	87	N	N
99	20240715	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9080	110	2	1.23	537262170	59230	546.50	9040	9140	8940	11660	6280	8970	9070.78	3.16	2701	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2880	6.57	0.28	12	0.19	1381.00	32971.00	9800	20240219	-7.35	7820	20230726	16.11	9800	-7.35	20240219	8240	10.19	20240117	9800	-7.35	20240219	7820	16.11	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	11	N	N
100	20240715	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9080	110	2	1.23	512915320	56552	521.79	9040	9140	8940	11660	6280	8970	9069.80	3.16	2576	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2880	6.57	0.28	12	0.18	1381.00	32971.00	9800	20240219	-7.35	7820	20230726	16.11	9800	-7.35	20240219	8240	10.19	20240117	9800	-7.35	20240219	7820	16.11	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	11	N	N
101	20240715	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9100	130	2	1.45	340770400	37643	347.32	9040	9100	8940	11660	6280	8970	9052.69	3.16	4855	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2886	6.59	0.28	12	0.12	1381.00	32971.00	9800	20240219	-7.14	7820	20230726	16.37	9800	-7.14	20240219	8240	10.44	20240117	9800	-7.14	20240219	7820	16.37	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	11	N	N
102	20240715	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9080	110	2	1.23	298177150	32960	304.12	9040	9100	8940	11660	6280	8970	9046.64	3.16	5546	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2880	6.57	0.28	12	0.10	1381.00	32971.00	9800	20240219	-7.35	7820	20230726	16.11	9800	-7.35	20240219	8240	10.19	20240117	9800	-7.35	20240219	7820	16.11	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	11	N	N
103	20240715	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9060	90	2	1.00	262746780	29062	268.15	9040	9100	8940	11660	6280	8970	9040.90	3.16	4603	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2873	6.56	0.27	12	0.09	1381.00	32971.00	9800	20240219	-7.55	7820	20230726	15.86	9800	-7.55	20240219	8240	9.95	20240117	9800	-7.55	20240219	7820	15.86	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	11	N	N
104	20240715	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9040	70	2	0.78	127432020	14151	130.57	9040	9080	8940	11660	6280	8970	9005.16	3.16	2663	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2867	6.55	0.27	12	0.04	1381.00	32971.00	9800	20240219	-7.76	7820	20230726	15.60	9800	-7.76	20240219	8240	9.71	20240117	9800	-7.76	20240219	7820	15.60	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	11	N	N
105	20240715	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	9040	70	2	0.78	1374080	152	1.40	9040	9040	9040	11660	6280	8970	9040.00	3.16	0	9070	9020	8970	8920	8870	8995	8895	1586	2690	5000	6630	10	1	31712562	2867	6.55	0.27	12	0.00	1381.00	32971.00	9800	20240219	-7.76	7820	20230726	15.60	9800	-7.76	20240219	8240	9.71	20240117	9800	-7.76	20240219	7820	15.60	20230726	0.20	N	001500	5000	1585 억	1003622	N	N	11	N	N
106	20240712	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8970	-20	5	-0.22	96641580	10782	17.29	8990	9020	8920	11680	6300	8990	8963.23	3.16	687	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2845	6.50	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.47	7820	20230726	14.71	9800	-8.47	20240219	8240	8.86	20240117	9800	-8.47	20240219	7820	14.71	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	11	N	N
107	20240712	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8940	-50	5	-0.56	93209500	10399	16.67	8990	9020	8920	11680	6300	8990	8963.31	3.16	854	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2835	6.47	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.78	7820	20230726	14.32	9800	-8.78	20240219	8240	8.50	20240117	9800	-8.78	20240219	7820	14.32	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	15	N	N
108	20240712	140122	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8970	-20	5	-0.22	78192050	8719	13.98	8990	9020	8920	11680	6300	8990	8968.01	3.16	-147	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2845	6.50	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.47	7820	20230726	14.71	9800	-8.47	20240219	8240	8.86	20240117	9800	-8.47	20240219	7820	14.71	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	15	N	N
109	20240712	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8960	-30	5	-0.33	72641970	8100	12.99	8990	9020	8920	11680	6300	8990	8968.14	3.16	-300	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2841	6.49	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.57	7820	20230726	14.58	9800	-8.57	20240219	8240	8.74	20240117	9800	-8.57	20240219	7820	14.58	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	15	N	N
110	20240712	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8940	-50	5	-0.56	57275410	6380	10.23	8990	9020	8940	11680	6300	8990	8977.34	3.16	-13	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2835	6.47	0.27	12	0.02	1381.00	32971.00	9800	20240219	-8.78	7820	20230726	14.32	9800	-8.78	20240219	8240	8.50	20240117	9800	-8.78	20240219	7820	14.32	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	15	N	N
111	20240712	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8950	-40	5	-0.44	47459920	5283	8.47	8990	9020	8950	11680	6300	8990	8983.52	3.16	522	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2838	6.48	0.27	12	0.02	1381.00	32971.00	9800	20240219	-8.67	7820	20230726	14.45	9800	-8.67	20240219	8240	8.62	20240117	9800	-8.67	20240219	7820	14.45	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	15	N	N
112	20240712	100121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8990	0	3	0.00	27077440	3010	4.83	8990	9020	8960	11680	6300	8990	8995.83	3.16	247	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2851	6.51	0.27	12	0.01	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	15	N	N
113	20240712	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8990	0	3	0.00	818100	91	0.15	8990	9000	8990	11680	6300	8990	8990.11	3.16	-8	9203	9096	8963	8856	8723	9150	8910	1586	2690	5000	6650	10	1	31712562	2851	6.51	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.19	N	001500	5000	1585 억	1003040	N	N	15	N	N
114	20240711	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8990	160	2	1.81	560470690	62366	245.23	8850	9070	8830	11470	6190	8830	8986.80	3.13	5169	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2851	6.51	0.27	12	0.20	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.19	N	001500	5000	1585 억	993397	N	N	15	N	N
115	20240711	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8990	160	2	1.81	545953490	60751	238.88	8850	9070	8830	11470	6190	8830	8986.74	3.13	4988	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2851	6.51	0.27	12	0.19	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.19	N	001500	5000	1585 억	993397	N	N	23	N	N
116	20240711	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8990	160	2	1.81	525662330	58495	230.01	8850	9070	8830	11470	6190	8830	8986.45	3.13	4421	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2851	6.51	0.27	12	0.18	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.19	N	001500	5000	1585 억	993397	N	N	23	N	N
117	20240711	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8970	140	2	1.59	487122680	54202	213.13	8850	9070	8830	11470	6190	8830	8987.17	3.13	3340	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2845	6.50	0.27	12	0.17	1381.00	32971.00	9800	20240219	-8.47	7820	20230726	14.71	9800	-8.47	20240219	8240	8.86	20240117	9800	-8.47	20240219	7820	14.71	20230726	0.19	N	001500	5000	1585 억	993397	N	N	23	N	N
118	20240711	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8990	160	2	1.81	450651820	50139	197.15	8850	9070	8830	11470	6190	8830	8988.05	3.13	3157	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2851	6.51	0.27	12	0.16	1381.00	32971.00	9800	20240219	-8.27	7820	20230726	14.96	9800	-8.27	20240219	8240	9.10	20240117	9800	-8.27	20240219	7820	14.96	20230726	0.19	N	001500	5000	1585 억	993397	N	N	23	N	N
119	20240711	110121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	9030	200	2	2.27	371320910	41352	162.60	8850	9040	8830	11470	6190	8830	8979.52	3.13	5006	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2864	6.54	0.27	12	0.13	1381.00	32971.00	9800	20240219	-7.86	7820	20230726	15.47	9800	-7.86	20240219	8240	9.59	20240117	9800	-7.86	20240219	7820	15.47	20230726	0.19	N	001500	5000	1585 억	993397	N	N	23	N	N
120	20240711	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8980	150	2	1.70	165046740	18462	72.59	8850	9010	8830	11470	6190	8830	8939.81	3.13	2008	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2848	6.50	0.27	12	0.06	1381.00	32971.00	9800	20240219	-8.37	7820	20230726	14.83	9800	-8.37	20240219	8240	8.98	20240117	9800	-8.37	20240219	7820	14.83	20230726	0.19	N	001500	5000	1585 억	993397	N	N	23	N	N
121	20240711	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8850	20	2	0.23	1727200	195	0.77	8850	8860	8850	11470	6190	8830	8857.44	3.13	-49	8896	8862	8806	8772	8716	8880	8790	1586	2640	5000	6530	10	1	31712562	2807	6.41	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.69	7820	20230726	13.17	9800	-9.69	20240219	8240	7.40	20240117	9800	-9.69	20240219	7820	13.17	20230726	0.19	N	001500	5000	1585 억	993397	N	N	23	N	N
122	20240710	160121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8830	80	2	0.91	223509500	25402	118.61	8750	8840	8750	11370	6130	8750	8798.88	3.12	3390	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2800	6.39	0.27	12	0.08	1381.00	32971.00	9800	20240219	-9.90	7820	20230726	12.92	9800	-9.90	20240219	8240	7.16	20240117	9800	-9.90	20240219	7820	12.92	20230726	0.21	N	001500	5000	1585 억	988990	N	N	23	N	N
123	20240710	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	60	2	0.69	207437490	23576	110.08	8750	8840	8750	11370	6130	8750	8798.67	3.12	3162	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2794	6.38	0.27	12	0.07	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.21	N	001500	5000	1585 억	988990	N	N	363	N	N
124	20240710	140120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8820	70	2	0.80	184178080	20936	97.75	8750	8840	8750	11370	6130	8750	8797.20	3.12	1314	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2797	6.39	0.27	12	0.07	1381.00	32971.00	9800	20240219	-10.00	7820	20230726	12.79	9800	-10.00	20240219	8240	7.04	20240117	9800	-10.00	20240219	7820	12.79	20230726	0.21	N	001500	5000	1585 억	988990	N	N	363	N	N
125	20240710	130121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8790	40	2	0.46	150134170	17077	79.74	8750	8830	8750	11370	6130	8750	8791.60	3.12	-1118	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2788	6.36	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.31	7820	20230726	12.40	9800	-10.31	20240219	8240	6.67	20240117	9800	-10.31	20240219	7820	12.40	20230726	0.21	N	001500	5000	1585 억	988990	N	N	363	N	N
126	20240710	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8790	40	2	0.46	136850700	15566	72.68	8750	8830	8750	11370	6130	8750	8791.64	3.12	-1049	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2788	6.36	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.31	7820	20230726	12.40	9800	-10.31	20240219	8240	6.67	20240117	9800	-10.31	20240219	7820	12.40	20230726	0.21	N	001500	5000	1585 억	988990	N	N	363	N	N
127	20240710	110121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	60	2	0.69	117553360	13374	62.45	8750	8830	8750	11370	6130	8750	8789.69	3.12	-1039	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2794	6.38	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.21	N	001500	5000	1585 억	988990	N	N	363	N	N
128	20240710	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8800	50	2	0.57	49488250	5625	26.26	8750	8830	8750	11370	6130	8750	8797.91	3.12	-988	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2791	6.37	0.27	12	0.02	1381.00	32971.00	9800	20240219	-10.20	7820	20230726	12.53	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	7820	12.53	20230726	0.21	N	001500	5000	1585 억	988990	N	N	363	N	N
129	20240710	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8750	0	3	0.00	507500	58	0.27	8750	8750	8750	11370	6130	8750	8750.00	3.12	9	8916	8832	8786	8702	8656	8810	8680	1586	2620	5000	6470	10	1	31712562	2775	6.34	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.71	7820	20230726	11.89	9800	-10.71	20240219	8240	6.19	20240117	9800	-10.71	20240219	7820	11.89	20230726	0.21	N	001500	5000	1585 억	988990	N	N	363	N	N
130	20240709	160121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8750	-40	5	-0.46	187790800	21414	59.71	8790	8870	8740	11420	6160	8790	8769.54	3.14	-5716	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2775	6.34	0.27	12	0.07	1381.00	32971.00	9800	20240219	-10.71	7820	20230726	11.89	9800	-10.71	20240219	8240	6.19	20240117	9800	-10.71	20240219	7820	11.89	20230726	0.19	N	001500	5000	1585 억	994684	N	N	363	N	N
131	20240709	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8770	-20	5	-0.23	162330670	18505	51.60	8790	8870	8740	11420	6160	8790	8772.26	3.14	-5566	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2781	6.35	0.27	12	0.06	1381.00	32971.00	9800	20240219	-10.51	7820	20230726	12.15	9800	-10.51	20240219	8240	6.43	20240117	9800	-10.51	20240219	7820	12.15	20230726	0.19	N	001500	5000	1585 억	994684	N	N	2	N	N
132	20240709	140121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8750	-40	5	-0.46	153861640	17539	48.90	8790	8870	8740	11420	6160	8790	8772.54	3.14	-5300	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2775	6.34	0.27	12	0.06	1381.00	32971.00	9800	20240219	-10.71	7820	20230726	11.89	9800	-10.71	20240219	8240	6.19	20240117	9800	-10.71	20240219	7820	11.89	20230726	0.19	N	001500	5000	1585 억	994684	N	N	2	N	N
133	20240709	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8760	-30	5	-0.34	132446820	15092	42.08	8790	8870	8740	11420	6160	8790	8775.96	3.14	-5332	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2778	6.34	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.61	7820	20230726	12.02	9800	-10.61	20240219	8240	6.31	20240117	9800	-10.61	20240219	7820	12.02	20230726	0.19	N	001500	5000	1585 억	994684	N	N	2	N	N
134	20240709	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8760	-30	5	-0.34	108984140	12415	34.62	8790	8870	8740	11420	6160	8790	8778.42	3.14	-4480	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2778	6.34	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.61	7820	20230726	12.02	9800	-10.61	20240219	8240	6.31	20240117	9800	-10.61	20240219	7820	12.02	20230726	0.19	N	001500	5000	1585 억	994684	N	N	2	N	N
135	20240709	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8750	-40	5	-0.46	101356680	11546	32.19	8790	8870	8740	11420	6160	8790	8778.51	3.14	-4264	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2775	6.34	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.71	7820	20230726	11.89	9800	-10.71	20240219	8240	6.19	20240117	9800	-10.71	20240219	7820	11.89	20230726	0.19	N	001500	5000	1585 억	994684	N	N	2	N	N
136	20240709	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8770	-20	5	-0.23	57641260	6552	18.27	8790	8870	8760	11420	6160	8790	8797.51	3.14	-561	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2781	6.35	0.27	12	0.02	1381.00	32971.00	9800	20240219	-10.51	7820	20230726	12.15	9800	-10.51	20240219	8240	6.43	20240117	9800	-10.51	20240219	7820	12.15	20230726	0.19	N	001500	5000	1585 억	994684	N	N	2	N	N
137	20240709	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8800	10	2	0.11	7462300	848	2.36	8790	8800	8790	11420	6160	8790	8799.88	3.14	148	8976	8882	8796	8702	8616	8840	8660	1586	2630	5000	6500	10	1	31712562	2791	6.37	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.20	7820	20230726	12.53	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	7820	12.53	20230726	0.19	N	001500	5000	1585 억	994684	N	N	2	N	N
138	20240708	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8790	-20	5	-0.23	312006870	35567	70.22	8800	8890	8710	11450	6170	8810	8772.37	3.10	7092	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2788	6.36	0.27	12	0.11	1381.00	32971.00	9800	20240219	-10.31	7820	20230726	12.40	9800	-10.31	20240219	8240	6.67	20240117	9800	-10.31	20240219	7820	12.40	20230726	0.17	N	001500	5000	1585 억	983487	N	N	2	N	N
139	20240708	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8780	-30	5	-0.34	302165920	34447	68.01	8800	8890	8710	11450	6170	8810	8771.91	3.10	7160	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2784	6.36	0.27	12	0.11	1381.00	32971.00	9800	20240219	-10.41	7820	20230726	12.28	9800	-10.41	20240219	8240	6.55	20240117	9800	-10.41	20240219	7820	12.28	20230726	0.17	N	001500	5000	1585 억	983487	N	N	9808	N	N
140	20240708	140120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	0	3	0.00	255244080	29107	57.46	8800	8890	8710	11450	6170	8810	8769.16	3.10	6257	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2794	6.38	0.27	12	0.09	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.17	N	001500	5000	1585 억	983487	N	N	9808	N	N
141	20240708	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8780	-30	5	-0.34	207166380	23650	46.69	8800	8890	8710	11450	6170	8810	8759.68	3.10	5814	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2784	6.36	0.27	12	0.07	1381.00	32971.00	9800	20240219	-10.41	7820	20230726	12.28	9800	-10.41	20240219	8240	6.55	20240117	9800	-10.41	20240219	7820	12.28	20230726	0.17	N	001500	5000	1585 억	983487	N	N	9808	N	N
142	20240708	120121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8770	-40	5	-0.45	195688530	22343	44.11	8800	8890	8710	11450	6170	8810	8758.38	3.10	5526	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2781	6.35	0.27	12	0.07	1381.00	32971.00	9800	20240219	-10.51	7820	20230726	12.15	9800	-10.51	20240219	8240	6.43	20240117	9800	-10.51	20240219	7820	12.15	20230726	0.17	N	001500	5000	1585 억	983487	N	N	9808	N	N
143	20240708	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8770	-40	5	-0.45	185626480	21197	41.85	8800	8890	8710	11450	6170	8810	8757.21	3.10	5224	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2781	6.35	0.27	12	0.07	1381.00	32971.00	9800	20240219	-10.51	7820	20230726	12.15	9800	-10.51	20240219	8240	6.43	20240117	9800	-10.51	20240219	7820	12.15	20230726	0.17	N	001500	5000	1585 억	983487	N	N	9808	N	N
144	20240708	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8800	-10	5	-0.11	45418310	5149	10.17	8800	8890	8770	11450	6170	8810	8820.80	3.10	-578	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2791	6.37	0.27	12	0.02	1381.00	32971.00	9800	20240219	-10.20	7820	20230726	12.53	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	7820	12.53	20230726	0.17	N	001500	5000	1585 억	983487	N	N	9808	N	N
145	20240708	090121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	0	3	0.00	2860030	325	0.64	8800	8810	8800	11450	6170	8810	8800.09	3.10	3	9043	8926	8863	8746	8683	8895	8715	1586	2640	5000	6510	10	1	31712562	2794	6.38	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.17	N	001500	5000	1585 억	983487	N	N	9808	N	N
146	20240705	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8810	-110	5	-1.23	450323290	50647	101.12	8950	8980	8800	11590	6250	8920	8891.58	3.13	-6903	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2794	6.38	0.27	12	0.16	1381.00	32971.00	9800	20240219	-10.10	7820	20230726	12.66	9800	-10.10	20240219	8240	6.92	20240117	9800	-10.10	20240219	7820	12.66	20230726	0.15	N	001500	5000	1585 억	991505	N	N	9808	N	N
147	20240705	150121	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8830	-90	5	-1.01	371545440	41716	83.29	8950	8980	8830	11590	6250	8920	8906.55	3.13	-7030	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2800	6.39	0.27	12	0.13	1381.00	32971.00	9800	20240219	-9.90	7820	20230726	12.92	9800	-9.90	20240219	8240	7.16	20240117	9800	-9.90	20240219	7820	12.92	20230726	0.15	N	001500	5000	1585 억	991505	N	N	17	N	N
148	20240705	140120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8910	-10	5	-0.11	252406420	28276	56.45	8950	8980	8900	11590	6250	8920	8926.52	3.13	-3783	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2826	6.45	0.27	12	0.09	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	7820	13.94	20230726	0.15	N	001500	5000	1585 억	991505	N	N	17	N	N
149	20240705	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8920	0	3	0.00	226552970	25375	50.66	8950	8980	8900	11590	6250	8920	8928.20	3.13	-3389	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2829	6.46	0.27	12	0.08	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	7820	14.07	20230726	0.15	N	001500	5000	1585 억	991505	N	N	17	N	N
150	20240705	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8940	20	2	0.22	149303750	16716	33.37	8950	8980	8900	11590	6250	8920	8931.79	3.13	-414	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2835	6.47	0.27	12	0.05	1381.00	32971.00	9800	20240219	-8.78	7820	20230726	14.32	9800	-8.78	20240219	8240	8.50	20240117	9800	-8.78	20240219	7820	14.32	20230726	0.15	N	001500	5000	1585 억	991505	N	N	17	N	N
151	20240705	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8930	10	2	0.11	75463390	8444	16.86	8950	8980	8910	11590	6250	8920	8936.92	3.13	-750	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2832	6.47	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.88	7820	20230726	14.19	9800	-8.88	20240219	8240	8.37	20240117	9800	-8.88	20240219	7820	14.19	20230726	0.15	N	001500	5000	1585 억	991505	N	N	17	N	N
152	20240705	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8930	10	2	0.11	42664610	4772	9.53	8950	8980	8910	11590	6250	8920	8940.61	3.13	-286	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2832	6.47	0.27	12	0.02	1381.00	32971.00	9800	20240219	-8.88	7820	20230726	14.19	9800	-8.88	20240219	8240	8.37	20240117	9800	-8.88	20240219	7820	14.19	20230726	0.15	N	001500	5000	1585 억	991505	N	N	17	N	N
153	20240705	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8950	30	2	0.34	1440950	161	0.32	8950	8950	8950	11590	6250	8920	8950.00	3.13	-26	9066	8992	8886	8812	8706	9030	8850	1586	2670	5000	6600	10	1	31712562	2838	6.48	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.67	7820	20230726	14.45	9800	-8.67	20240219	8240	8.62	20240117	9800	-8.67	20240219	7820	14.45	20230726	0.15	N	001500	5000	1585 억	991505	N	N	17	N	N
154	20240704	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8920	130	2	1.48	444449410	49875	102.19	8790	8960	8780	11420	6160	8790	8911.26	3.11	3656	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2829	6.46	0.27	12	0.16	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	7820	14.07	20230726	0.16	N	001500	5000	1585 억	987013	N	N	17	N	N
155	20240704	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8920	130	2	1.48	420226760	47155	96.61	8790	8960	8780	11420	6160	8790	8911.61	3.11	3843	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2829	6.46	0.27	12	0.15	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	7820	14.07	20230726	0.16	N	001500	5000	1585 억	987013	N	N	0	N	N
156	20240704	140120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8910	120	2	1.37	394597190	44282	90.73	8790	8960	8780	11420	6160	8790	8911.01	3.11	4646	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2826	6.45	0.27	12	0.14	1381.00	32971.00	9800	20240219	-9.08	7820	20230726	13.94	9800	-9.08	20240219	8240	8.13	20240117	9800	-9.08	20240219	7820	13.94	20230726	0.16	N	001500	5000	1585 억	987013	N	N	0	N	N
157	20240704	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8930	140	2	1.59	275040480	30854	63.22	8790	8960	8780	11420	6160	8790	8914.26	3.11	2519	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2832	6.47	0.27	12	0.10	1381.00	32971.00	9800	20240219	-8.88	7820	20230726	14.19	9800	-8.88	20240219	8240	8.37	20240117	9800	-8.88	20240219	7820	14.19	20230726	0.16	N	001500	5000	1585 억	987013	N	N	0	N	N
158	20240704	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8920	130	2	1.48	244364470	27418	56.18	8790	8960	8780	11420	6160	8790	8912.56	3.11	2506	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2829	6.46	0.27	12	0.09	1381.00	32971.00	9800	20240219	-8.98	7820	20230726	14.07	9800	-8.98	20240219	8240	8.25	20240117	9800	-8.98	20240219	7820	14.07	20230726	0.16	N	001500	5000	1585 억	987013	N	N	0	N	N
159	20240704	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8950	160	2	1.82	194959910	21876	44.82	8790	8960	8780	11420	6160	8790	8912.05	3.11	2100	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2838	6.48	0.27	12	0.07	1381.00	32971.00	9800	20240219	-8.67	7820	20230726	14.45	9800	-8.67	20240219	8240	8.62	20240117	9800	-8.67	20240219	7820	14.45	20230726	0.16	N	001500	5000	1585 억	987013	N	N	0	N	N
160	20240704	100119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8900	110	2	1.25	66914510	7551	15.47	8790	8900	8780	11420	6160	8790	8861.68	3.11	749	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2822	6.44	0.27	12	0.02	1381.00	32971.00	9800	20240219	-9.18	7820	20230726	13.81	9800	-9.18	20240219	8240	8.01	20240117	9800	-9.18	20240219	7820	13.81	20230726	0.16	N	001500	5000	1585 억	987013	N	N	0	N	N
161	20240704	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8780	-10	5	-0.11	1590990	181	0.37	8790	8800	8780	11420	6160	8790	8790.00	3.11	-28	9030	8910	8780	8660	8530	8970	8720	1586	2630	5000	6500	10	1	31712562	2784	6.36	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.41	7820	20230726	12.28	9800	-10.41	20240219	8240	6.55	20240117	9800	-10.41	20240219	7820	12.28	20230726	0.16	N	001500	5000	1585 억	987013	N	N	0	N	N
162	20240703	160119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8790	110	2	1.27	426835260	48688	150.88	8650	8900	8650	11280	6080	8680	8766.73	3.09	5976	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2788	6.36	0.27	12	0.15	1381.00	32971.00	9800	20240219	-10.31	7820	20230726	12.40	9800	-10.31	20240219	8240	6.67	20240117	9800	-10.31	20240219	7820	12.40	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
163	20240703	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8750	70	2	0.81	405727850	46282	143.42	8650	8900	8650	11280	6080	8680	8766.43	3.09	5992	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2775	6.34	0.27	12	0.15	1381.00	32971.00	9800	20240219	-10.71	7820	20230726	11.89	9800	-10.71	20240219	8240	6.19	20240117	9800	-10.71	20240219	7820	11.89	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
164	20240703	140120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8830	150	2	1.73	344944070	39335	121.89	8650	8900	8650	11280	6080	8680	8769.39	3.09	4933	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2800	6.39	0.27	12	0.12	1381.00	32971.00	9800	20240219	-9.90	7820	20230726	12.92	9800	-9.90	20240219	8240	7.16	20240117	9800	-9.90	20240219	7820	12.92	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
165	20240703	130119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8790	110	2	1.27	301985630	34470	106.82	8650	8900	8650	11280	6080	8680	8760.82	3.09	5219	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2788	6.36	0.27	12	0.11	1381.00	32971.00	9800	20240219	-10.31	7820	20230726	12.40	9800	-10.31	20240219	8240	6.67	20240117	9800	-10.31	20240219	7820	12.40	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
166	20240703	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8790	110	2	1.27	267590110	30559	94.70	8650	8900	8650	11280	6080	8680	8756.51	3.09	5589	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2788	6.36	0.27	12	0.10	1381.00	32971.00	9800	20240219	-10.31	7820	20230726	12.40	9800	-10.31	20240219	8240	6.67	20240117	9800	-10.31	20240219	7820	12.40	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
167	20240703	110120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8750	70	2	0.81	88286420	10145	31.44	8650	8760	8650	11280	6080	8680	8702.46	3.09	1549	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2775	6.34	0.27	12	0.03	1381.00	32971.00	9800	20240219	-10.71	7820	20230726	11.89	9800	-10.71	20240219	8240	6.19	20240117	9800	-10.71	20240219	7820	11.89	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
168	20240703	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	10	2	0.12	21970540	2530	7.84	8650	8740	8650	11280	6080	8680	8684.01	3.09	-841	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2756	6.29	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.33	7820	20230726	11.13	9800	-11.33	20240219	8240	5.46	20240117	9800	-11.33	20240219	7820	11.13	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
169	20240703	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	0	3	0.00	398080	46	0.14	8650	8680	8650	11280	6080	8680	8653.91	3.09	6	8780	8730	8680	8630	8580	8755	8655	1586	2600	5000	6420	10	1	31712562	2753	6.29	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.17	N	001500	5000	1585 억	979383	N	N	328	N	N
170	20240702	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8680	-20	5	-0.23	280406150	32270	336.99	8670	8730	8630	11310	6090	8700	8689.38	3.07	8118	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2753	6.29	0.26	12	0.10	1381.00	32971.00	9800	20240219	-11.43	7820	20230726	11.00	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	7820	11.00	20230726	0.17	N	001500	5000	1585 억	972271	N	N	328	N	N
171	20240702	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	0	3	0.00	258675660	29768	310.86	8670	8730	8630	11310	6090	8700	8689.72	3.07	7463	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2759	6.30	0.26	12	0.09	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.17	N	001500	5000	1585 억	972271	N	N	50	N	N
172	20240702	140119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	-30	5	-0.34	217694860	25045	261.54	8670	8730	8630	11310	6090	8700	8692.15	3.07	6335	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2749	6.28	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.17	N	001500	5000	1585 억	972271	N	N	50	N	N
173	20240702	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	10	2	0.11	193648120	22274	232.60	8670	8730	8630	11310	6090	8700	8693.91	3.07	5283	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2762	6.31	0.26	12	0.07	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.17	N	001500	5000	1585 억	972271	N	N	50	N	N
174	20240702	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8720	20	2	0.23	71875550	8268	86.34	8670	8730	8630	11310	6090	8700	8693.22	3.07	1079	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2765	6.31	0.26	12	0.03	1381.00	32971.00	9800	20240219	-11.02	7820	20230726	11.51	9800	-11.02	20240219	8240	5.83	20240117	9800	-11.02	20240219	7820	11.51	20230726	0.17	N	001500	5000	1585 억	972271	N	N	50	N	N
175	20240702	110119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	0	3	0.00	41513200	4783	49.95	8670	8720	8630	11310	6090	8700	8679.32	3.07	624	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2759	6.30	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.17	N	001500	5000	1585 억	972271	N	N	50	N	N
176	20240702	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8670	-30	5	-0.34	26437420	3044	31.79	8670	8720	8660	11310	6090	8700	8685.09	3.07	155	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2749	6.28	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.53	7820	20230726	10.87	9800	-11.53	20240219	8240	5.22	20240117	9800	-11.53	20240219	7820	10.87	20230726	0.17	N	001500	5000	1585 억	972271	N	N	50	N	N
177	20240702	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	0	3	0.00	503160	58	0.61	8670	8700	8670	11310	6090	8700	8675.17	3.07	3	8766	8732	8706	8672	8646	8720	8660	1586	2610	5000	6430	10	1	31712562	2759	6.30	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.17	N	001500	5000	1585 억	972271	N	N	50	N	N
178	20240701	160120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	-40	5	-0.46	83403970	9576	29.30	8730	8740	8680	11360	6120	8740	8709.69	3.07	-1403	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2759	6.30	0.26	12	0.03	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.16	N	001500	5000	1585 억	973674	N	N	50	N	N
179	20240701	150120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	-50	5	-0.57	79585660	9137	27.95	8730	8740	8680	11360	6120	8740	8710.26	3.07	-1401	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2756	6.29	0.26	12	0.03	1381.00	32971.00	9800	20240219	-11.33	7820	20230726	11.13	9800	-11.33	20240219	8240	5.46	20240117	9800	-11.33	20240219	7820	11.13	20230726	0.16	N	001500	5000	1585 억	973674	N	N	22	N	N
180	20240701	140119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8690	-50	5	-0.57	70643470	8108	24.80	8730	8740	8690	11360	6120	8740	8712.81	3.07	-1316	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2756	6.29	0.26	12	0.03	1381.00	32971.00	9800	20240219	-11.33	7820	20230726	11.13	9800	-11.33	20240219	8240	5.46	20240117	9800	-11.33	20240219	7820	11.13	20230726	0.16	N	001500	5000	1585 억	973674	N	N	22	N	N
181	20240701	130120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	-30	5	-0.34	53256250	6113	18.70	8730	8740	8690	11360	6120	8740	8711.97	3.07	-554	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2762	6.31	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.16	N	001500	5000	1585 억	973674	N	N	22	N	N
182	20240701	120120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8700	-40	5	-0.46	30936150	3552	10.87	8730	8740	8690	11360	6120	8740	8709.50	3.07	-289	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2759	6.30	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.22	7820	20230726	11.25	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	7820	11.25	20230726	0.16	N	001500	5000	1585 억	973674	N	N	22	N	N
183	20240701	110119	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	-30	5	-0.34	23905070	2744	8.39	8730	8740	8690	11360	6120	8740	8711.76	3.07	-175	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2762	6.31	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.16	N	001500	5000	1585 억	973674	N	N	22	N	N
184	20240701	100120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8710	-30	5	-0.34	18045960	2070	6.33	8730	8740	8690	11360	6120	8740	8717.86	3.07	-78	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2762	6.31	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.12	7820	20230726	11.38	9800	-11.12	20240219	8240	5.70	20240117	9800	-11.12	20240219	7820	11.38	20230726	0.16	N	001500	5000	1585 억	973674	N	N	22	N	N
185	20240701	090120	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	8720	-20	5	-0.23	2775400	318	0.97	8730	8730	8720	11360	6120	8740	8727.67	3.07	-9	8820	8780	8700	8660	8580	8800	8680	1586	2620	5000	6460	10	1	31712562	2765	6.31	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.02	7820	20230726	11.51	9800	-11.02	20240219	8240	5.83	20240117	9800	-11.02	20240219	7820	11.51	20230726	0.16	N	001500	5000	1585 억	973674	N	N	22	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History