KissMeData/134790/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160856	57	100.00	KOSPI	N	N	N	N	N	28500	-150	5	-0.52	45193600	1571	48.82	28850	28950	28400	37200	20100	28650	28767.41	1.14	409	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	570	23.32	0.83	12	0.08	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
3	20240628	150909	57	100.00	KOSPI	N	N	N	N	N	28650	0	3	0.00	39888800	1385	43.04	28850	28950	28400	37200	20100	28650	28800.58	1.14	464	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	573	23.45	0.84	12	0.07	1222.00	34260.00	41350	20230706	-30.71	25400	20240321	12.80	34800	-17.67	20240226	25400	12.80	20240321	41350	-30.71	20230706	25400	12.80	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
4	20240628	140907	57	100.00	KOSPI	N	N	N	N	N	28700	50	2	0.17	37222650	1292	40.15	28850	28950	28400	37200	20100	28650	28810.10	1.14	400	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	574	23.49	0.84	12	0.06	1222.00	34260.00	41350	20230706	-30.59	25400	20240321	12.99	34800	-17.53	20240226	25400	12.99	20240321	41350	-30.59	20230706	25400	12.99	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
5	20240628	130906	57	100.00	KOSPI	N	N	N	N	N	28850	200	2	0.70	28814650	999	31.04	28850	28950	28400	37200	20100	28650	28843.49	1.14	321	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	577	23.61	0.84	12	0.05	1222.00	34260.00	41350	20230706	-30.23	25400	20240321	13.58	34800	-17.10	20240226	25400	13.58	20240321	41350	-30.23	20230706	25400	13.58	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
6	20240628	120905	57	100.00	KOSPI	N	N	N	N	N	28800	150	2	0.52	25759500	893	27.75	28850	28950	28400	37200	20100	28650	28846.02	1.14	242	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	576	23.57	0.84	12	0.04	1222.00	34260.00	41350	20230706	-30.35	25400	20240321	13.39	34800	-17.24	20240226	25400	13.39	20240321	41350	-30.35	20230706	25400	13.39	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
7	20240628	110851	57	100.00	KOSPI	N	N	N	N	N	28800	150	2	0.52	22675950	786	24.43	28850	28950	28400	37200	20100	28650	28849.81	1.14	163	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	576	23.57	0.84	12	0.04	1222.00	34260.00	41350	20230706	-30.35	25400	20240321	13.39	34800	-17.24	20240226	25400	13.39	20240321	41350	-30.35	20230706	25400	13.39	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
8	20240628	100847	57	100.00	KOSPI	N	N	N	N	N	28950	300	2	1.05	17611650	610	18.96	28850	28950	28400	37200	20100	28650	28871.56	1.14	89	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	579	23.69	0.85	12	0.03	1222.00	34260.00	41350	20230706	-29.99	25400	20240321	13.98	34800	-16.81	20240226	25400	13.98	20240321	41350	-29.99	20230706	25400	13.98	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
9	20240628	090849	57	100.00	KOSPI	N	N	N	N	N	28850	200	2	0.70	662850	23	0.71	28850	28850	28650	37200	20100	28650	28819.57	1.14	11	29616	29132	28616	28132	27616	29375	28375	10	8550	500	20050	50	1	2000000	577	23.61	0.84	12	0.00	1222.00	34260.00	41350	20230706	-30.23	25400	20240321	13.58	34800	-17.10	20240226	25400	13.58	20240321	41350	-30.23	20230706	25400	13.58	20240321	0.31	N	134790	500	10 억	22848	N	N	2	N	N
10	20240627	160843	57	100.00	KOSPI	N	N	N	N	N	28650	300	2	1.06	91832450	3218	102.58	28350	29100	28100	36850	19850	28350	28537.12	1.15	-220	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	573	23.45	0.84	12	0.16	1222.00	34260.00	41350	20230706	-30.71	25400	20240321	12.80	34800	-17.67	20240226	25400	12.80	20240321	41350	-30.71	20230706	25400	12.80	20240321	0.31	N	134790	500	10 억	23070	N	N	2	N	N
11	20240627	150849	57	100.00	KOSPI	N	N	N	N	N	28750	400	2	1.41	88045550	3086	98.37	28350	29100	28100	36850	19850	28350	28530.64	1.15	-220	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	575	23.53	0.84	12	0.15	1222.00	34260.00	41350	20230706	-30.47	25400	20240321	13.19	34800	-17.39	20240226	25400	13.19	20240321	41350	-30.47	20230706	25400	13.19	20240321	0.31	N	134790	500	10 억	23070	N	N	3	N	N
12	20240627	140846	57	100.00	KOSPI	N	N	N	N	N	28450	100	2	0.35	43668200	1542	49.16	28350	28450	28100	36850	19850	28350	28319.20	1.15	-61	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	569	23.28	0.83	12	0.08	1222.00	34260.00	41350	20230706	-31.20	25400	20240321	12.01	34800	-18.25	20240226	25400	12.01	20240321	41350	-31.20	20230706	25400	12.01	20240321	0.31	N	134790	500	10 억	23070	N	N	3	N	N
13	20240627	130846	57	100.00	KOSPI	N	N	N	N	N	28400	50	2	0.18	39009750	1378	43.93	28350	28450	28100	36850	19850	28350	28308.96	1.15	-34	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	568	23.24	0.83	12	0.07	1222.00	34260.00	41350	20230706	-31.32	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	41350	-31.32	20230706	25400	11.81	20240321	0.31	N	134790	500	10 억	23070	N	N	3	N	N
14	20240627	120849	57	100.00	KOSPI	N	N	N	N	N	28350	0	3	0.00	32552350	1150	36.66	28350	28400	28100	36850	19850	28350	28306.39	1.15	-6	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	567	23.20	0.83	12	0.06	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.31	N	134790	500	10 억	23070	N	N	3	N	N
15	20240627	110848	57	100.00	KOSPI	N	N	N	N	N	28350	0	3	0.00	29122150	1029	32.80	28350	28400	28100	36850	19850	28350	28301.41	1.15	-6	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	567	23.20	0.83	12	0.05	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.31	N	134790	500	10 억	23070	N	N	3	N	N
16	20240627	100848	57	100.00	KOSPI	N	N	N	N	N	28350	0	3	0.00	7408100	262	8.35	28350	28350	28100	36850	19850	28350	28275.19	1.15	-6	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	567	23.20	0.83	12	0.01	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.31	N	134790	500	10 억	23070	N	N	3	N	N
17	20240627	090847	57	100.00	KOSPI	N	N	N	N	N	28250	-100	5	-0.35	3133000	111	3.54	28350	28350	28100	36850	19850	28350	28225.23	1.15	6	28683	28516	28283	28116	27883	28400	28000	10	8500	500	19840	50	1	2000000	565	23.12	0.82	12	0.01	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	41350	-31.68	20230706	25400	11.22	20240321	0.31	N	134790	500	10 억	23070	N	N	3	N	N
18	20240626	160844	57	100.00	KOSPI	N	N	N	N	N	28350	-200	5	-0.70	88634050	3137	64.81	28400	28450	28050	37100	20000	28550	28254.19	1.17	-1318	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	567	23.20	0.83	12	0.16	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
19	20240626	150847	57	100.00	KOSPI	N	N	N	N	N	28250	-300	5	-1.05	84167750	2979	61.55	28400	28450	28050	37100	20000	28550	28253.69	1.17	-1251	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	565	23.12	0.82	12	0.15	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	41350	-31.68	20230706	25400	11.22	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
20	20240626	140845	57	100.00	KOSPI	N	N	N	N	N	28300	-250	5	-0.88	72075900	2551	52.71	28400	28450	28050	37100	20000	28550	28253.98	1.17	-1251	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	566	23.16	0.83	12	0.13	1222.00	34260.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
21	20240626	130847	57	100.00	KOSPI	N	N	N	N	N	28100	-450	5	-1.58	64965100	2298	47.48	28400	28450	28050	37100	20000	28550	28270.28	1.17	-1180	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	562	23.00	0.82	12	0.11	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	41350	-32.04	20230706	25400	10.63	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
22	20240626	120845	57	100.00	KOSPI	N	N	N	N	N	28350	-200	5	-0.70	55817300	1973	40.76	28400	28450	28050	37100	20000	28550	28290.57	1.17	-947	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	567	23.20	0.83	12	0.10	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
23	20240626	110846	57	100.00	KOSPI	N	N	N	N	N	28100	-450	5	-1.58	47035000	1661	34.32	28400	28450	28050	37100	20000	28550	28317.28	1.17	-650	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	562	23.00	0.82	12	0.08	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	41350	-32.04	20230706	25400	10.63	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
24	20240626	100844	57	100.00	KOSPI	N	N	N	N	N	28350	-200	5	-0.70	36722350	1295	26.76	28400	28450	28250	37100	20000	28550	28357.03	1.17	-371	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	567	23.20	0.83	12	0.06	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
25	20240626	090846	57	100.00	KOSPI	N	N	N	N	N	28400	-150	5	-0.53	16650100	587	12.13	28400	28450	28250	37100	20000	28550	28364.74	1.17	-86	29616	29082	28566	28032	27516	28825	27775	10	8550	500	19980	50	1	2000000	568	23.24	0.83	12	0.03	1222.00	34260.00	41350	20230706	-31.32	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	41350	-31.32	20230706	25400	11.81	20240321	0.32	N	134790	500	10 억	23343	N	N	3	N	N
26	20240625	160844	57	100.00	KOSPI	N	N	N	N	N	28550	-250	5	-0.87	107369950	3723	100.11	28850	29100	28050	37400	20200	28800	28839.63	1.13	709	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	571	23.36	0.83	12	0.19	1222.00	34260.00	41350	20230706	-30.96	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	41350	-30.96	20230706	25400	12.40	20240321	0.32	N	134790	500	10 억	22636	N	N	3	N	N
27	20240625	150842	57	100.00	KOSPI	N	N	N	N	N	28600	-200	5	-0.69	106173400	3681	98.98	28850	29100	28050	37400	20200	28800	28843.63	1.13	725	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	572	23.40	0.83	12	0.18	1222.00	34260.00	41350	20230706	-30.83	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	41350	-30.83	20230706	25400	12.60	20240321	0.32	N	134790	500	10 억	22636	N	N	2	N	N
28	20240625	140844	57	100.00	KOSPI	N	N	N	N	N	28600	-200	5	-0.69	98978350	3428	92.18	28850	29100	28050	37400	20200	28800	28873.50	1.13	625	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	572	23.40	0.83	12	0.17	1222.00	34260.00	41350	20230706	-30.83	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	41350	-30.83	20230706	25400	12.60	20240321	0.32	N	134790	500	10 억	22636	N	N	2	N	N
29	20240625	130845	57	100.00	KOSPI	N	N	N	N	N	28750	-50	5	-0.17	88627300	3064	82.39	28850	29100	28050	37400	20200	28800	28925.36	1.13	635	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	575	23.53	0.84	12	0.15	1222.00	34260.00	41350	20230706	-30.47	25400	20240321	13.19	34800	-17.39	20240226	25400	13.19	20240321	41350	-30.47	20230706	25400	13.19	20240321	0.32	N	134790	500	10 억	22636	N	N	2	N	N
30	20240625	120847	57	100.00	KOSPI	N	N	N	N	N	28800	0	3	0.00	85453150	2953	79.40	28850	29100	28050	37400	20200	28800	28937.74	1.13	642	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	576	23.57	0.84	12	0.15	1222.00	34260.00	41350	20230706	-30.35	25400	20240321	13.39	34800	-17.24	20240226	25400	13.39	20240321	41350	-30.35	20230706	25400	13.39	20240321	0.32	N	134790	500	10 억	22636	N	N	2	N	N
31	20240625	110846	57	100.00	KOSPI	N	N	N	N	N	28950	150	2	0.52	76035200	2623	70.53	28850	29100	28500	37400	20200	28800	28987.88	1.13	646	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	579	23.69	0.85	12	0.13	1222.00	34260.00	41350	20230706	-29.99	25400	20240321	13.98	34800	-16.81	20240226	25400	13.98	20240321	41350	-29.99	20230706	25400	13.98	20240321	0.32	N	134790	500	10 억	22636	N	N	2	N	N
32	20240625	100844	57	100.00	KOSPI	N	N	N	N	N	28950	150	2	0.52	71672700	2472	66.47	28850	29100	28800	37400	20200	28800	28993.81	1.13	646	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	579	23.69	0.85	12	0.12	1222.00	34260.00	41350	20230706	-29.99	25400	20240321	13.98	34800	-16.81	20240226	25400	13.98	20240321	41350	-29.99	20230706	25400	13.98	20240321	0.32	N	134790	500	10 억	22636	N	N	2	N	N
33	20240625	090844	57	100.00	KOSPI	N	N	N	N	N	28950	150	2	0.52	14006100	484	13.01	28850	29000	28800	37400	20200	28800	28938.22	1.13	-173	29400	29100	28500	28200	27600	29250	28350	10	8600	500	20160	50	1	2000000	579	23.69	0.85	12	0.02	1222.00	34260.00	41350	20230706	-29.99	25400	20240321	13.98	34800	-16.81	20240226	25400	13.98	20240321	41350	-29.99	20230706	25400	13.98	20240321	0.32	N	134790	500	10 억	22636	N	N	2	N	N
34	20240624	160841	57	100.00	KOSPI	N	N	N	N	N	28800	650	2	2.31	105085050	3704	148.99	27950	28800	27900	36550	19750	28150	28370.69	1.15	-393	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	576	23.57	0.84	12	0.19	1222.00	34260.00	41350	20230706	-30.35	25400	20240321	13.39	34800	-17.24	20240226	25400	13.39	20240321	41350	-30.35	20230706	25400	13.39	20240321	0.32	N	134790	500	10 억	23031	N	N	2	N	N
35	20240624	150841	57	100.00	KOSPI	N	N	N	N	N	28800	650	2	2.31	100710200	3552	142.88	27950	28800	27900	36550	19750	28150	28353.10	1.15	-381	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	576	23.57	0.84	12	0.18	1222.00	34260.00	41350	20230706	-30.35	25400	20240321	13.39	34800	-17.24	20240226	25400	13.39	20240321	41350	-30.35	20230706	25400	13.39	20240321	0.32	N	134790	500	10 억	23031	N	N	4	N	N
36	20240624	140842	57	100.00	KOSPI	N	N	N	N	N	28400	250	2	0.89	64129050	2272	91.39	27950	28450	27900	36550	19750	28150	28225.81	1.15	-361	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	568	23.24	0.83	12	0.11	1222.00	34260.00	41350	20230706	-31.32	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	41350	-31.32	20230706	25400	11.81	20240321	0.32	N	134790	500	10 억	23031	N	N	4	N	N
37	20240624	130839	57	100.00	KOSPI	N	N	N	N	N	28400	250	2	0.89	43119350	1529	61.50	27950	28450	27950	36550	19750	28150	28201.01	1.15	-252	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	568	23.24	0.83	12	0.08	1222.00	34260.00	41350	20230706	-31.32	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	41350	-31.32	20230706	25400	11.81	20240321	0.32	N	134790	500	10 억	23031	N	N	4	N	N
38	20240624	120842	57	100.00	KOSPI	N	N	N	N	N	28400	250	2	0.89	38733150	1374	55.27	27950	28450	27950	36550	19750	28150	28190.07	1.15	-228	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	568	23.24	0.83	12	0.07	1222.00	34260.00	41350	20230706	-31.32	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	41350	-31.32	20230706	25400	11.81	20240321	0.32	N	134790	500	10 억	23031	N	N	4	N	N
39	20240624	110844	57	100.00	KOSPI	N	N	N	N	N	28300	150	2	0.53	34396950	1221	49.12	27950	28450	27950	36550	19750	28150	28171.13	1.15	-158	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	566	23.16	0.83	12	0.06	1222.00	34260.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.32	N	134790	500	10 억	23031	N	N	4	N	N
40	20240624	100841	57	100.00	KOSPI	N	N	N	N	N	28300	150	2	0.53	30165150	1071	43.08	27950	28450	27950	36550	19750	28150	28165.41	1.15	-141	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	566	23.16	0.83	12	0.05	1222.00	34260.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.32	N	134790	500	10 억	23031	N	N	4	N	N
41	20240624	090842	57	100.00	KOSPI	N	N	N	N	N	27950	-200	5	-0.71	11767100	421	16.93	27950	28050	27950	36550	19750	28150	27950.36	1.15	-12	28816	28482	28116	27782	27416	28300	27600	10	8400	500	19700	50	1	2000000	559	22.87	0.82	12	0.02	1222.00	34260.00	41350	20230706	-32.41	25400	20240321	10.04	34800	-19.68	20240226	25400	10.04	20240321	41350	-32.41	20230706	25400	10.04	20240321	0.32	N	134790	500	10 억	23031	N	N	4	N	N
42	20240621	160813	57	100.00	KOSPI	N	N	N	N	N	28150	-350	5	-1.23	69638850	2483	166.31	28250	28450	27750	37050	19950	28500	28046.21	1.16	-202	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	563	23.04	0.82	12	0.12	1222.00	34260.00	41350	20230706	-31.92	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	41350	-31.92	20230706	25400	10.83	20240321	0.33	N	134790	500	10 억	23235	N	N	4	N	N
43	20240621	150813	57	100.00	KOSPI	N	N	N	N	N	28000	-500	5	-1.75	60914200	2172	145.48	28250	28450	27750	37050	19950	28500	28045.21	1.16	-114	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	560	22.91	0.82	12	0.11	1222.00	34260.00	41350	20230706	-32.29	25400	20240321	10.24	34800	-19.54	20240226	25400	10.24	20240321	41350	-32.29	20230706	25400	10.24	20240321	0.33	N	134790	500	10 억	23235	N	N	2	N	N
44	20240621	140812	57	100.00	KOSPI	N	N	N	N	N	28150	-350	5	-1.23	48963000	1743	116.74	28250	28450	27750	37050	19950	28500	28091.22	1.16	-109	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	563	23.04	0.82	12	0.09	1222.00	34260.00	41350	20230706	-31.92	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	41350	-31.92	20230706	25400	10.83	20240321	0.33	N	134790	500	10 억	23235	N	N	2	N	N
45	20240621	130813	57	100.00	KOSPI	N	N	N	N	N	28150	-350	5	-1.23	48400000	1723	115.41	28250	28450	27750	37050	19950	28500	28090.54	1.16	-107	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	563	23.04	0.82	12	0.09	1222.00	34260.00	41350	20230706	-31.92	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	41350	-31.92	20230706	25400	10.83	20240321	0.33	N	134790	500	10 억	23235	N	N	2	N	N
46	20240621	120816	57	100.00	KOSPI	N	N	N	N	N	28100	-400	5	-1.40	45505600	1620	108.51	28250	28450	27750	37050	19950	28500	28089.88	1.16	-63	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	562	23.00	0.82	12	0.08	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	41350	-32.04	20230706	25400	10.63	20240321	0.33	N	134790	500	10 억	23235	N	N	2	N	N
47	20240621	110814	57	100.00	KOSPI	N	N	N	N	N	28000	-500	5	-1.75	41785850	1487	99.60	28250	28450	27750	37050	19950	28500	28100.77	1.16	-63	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	560	22.91	0.82	12	0.07	1222.00	34260.00	41350	20230706	-32.29	25400	20240321	10.24	34800	-19.54	20240226	25400	10.24	20240321	41350	-32.29	20230706	25400	10.24	20240321	0.33	N	134790	500	10 억	23235	N	N	2	N	N
48	20240621	100811	57	100.00	KOSPI	N	N	N	N	N	27850	-650	5	-2.28	37871800	1347	90.22	28250	28450	27750	37050	19950	28500	28115.66	1.16	-27	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	557	22.79	0.81	12	0.07	1222.00	34260.00	41350	20230706	-32.65	25400	20240321	9.65	34800	-19.97	20240226	25400	9.65	20240321	41350	-32.65	20230706	25400	9.65	20240321	0.33	N	134790	500	10 억	23235	N	N	2	N	N
49	20240621	090817	57	100.00	KOSPI	N	N	N	N	N	28250	-250	5	-0.88	1641500	58	3.88	28250	28450	28250	37050	19950	28500	28301.72	1.16	-14	28966	28732	28416	28182	27866	28575	28025	10	8550	500	19950	50	1	2000000	565	23.12	0.82	12	0.00	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	41350	-31.68	20230706	25400	11.22	20240321	0.33	N	134790	500	10 억	23235	N	N	2	N	N
50	20240620	160810	57	100.00	KOSPI	N	N	N	N	N	28500	-50	5	-0.18	42463200	1493	68.42	28600	28650	28100	37100	20000	28550	28441.53	1.17	-160	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	570	23.32	0.83	12	0.07	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.33	N	134790	500	10 억	23396	N	N	2	N	N
51	20240620	150811	57	100.00	KOSPI	N	N	N	N	N	28400	-150	5	-0.53	37295900	1311	60.08	28600	28650	28100	37100	20000	28550	28448.44	1.17	-141	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	568	23.24	0.83	12	0.07	1222.00	34260.00	41350	20230706	-31.32	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	41350	-31.32	20230706	25400	11.81	20240321	0.33	N	134790	500	10 억	23396	N	N	3	N	N
52	20240620	140812	57	100.00	KOSPI	N	N	N	N	N	28500	-50	5	-0.18	25224450	886	40.60	28600	28650	28100	37100	20000	28550	28470.03	1.17	-80	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	570	23.32	0.83	12	0.04	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.33	N	134790	500	10 억	23396	N	N	3	N	N
53	20240620	130811	57	100.00	KOSPI	N	N	N	N	N	28300	-250	5	-0.88	24853950	873	40.01	28600	28650	28100	37100	20000	28550	28469.59	1.17	-76	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	566	23.16	0.83	12	0.04	1222.00	34260.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.33	N	134790	500	10 억	23396	N	N	3	N	N
54	20240620	120811	57	100.00	KOSPI	N	N	N	N	N	28500	-50	5	-0.18	15775850	553	25.34	28600	28650	28450	37100	20000	28550	28527.76	1.17	-46	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	570	23.32	0.83	12	0.03	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.33	N	134790	500	10 억	23396	N	N	3	N	N
55	20240620	110813	57	100.00	KOSPI	N	N	N	N	N	28500	-50	5	-0.18	14920900	523	23.97	28600	28650	28450	37100	20000	28550	28529.45	1.17	-46	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	570	23.32	0.83	12	0.03	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.33	N	134790	500	10 억	23396	N	N	3	N	N
56	20240620	100810	57	100.00	KOSPI	N	N	N	N	N	28500	-50	5	-0.18	13896000	487	22.32	28600	28650	28500	37100	20000	28550	28533.88	1.17	-21	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	570	23.32	0.83	12	0.02	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.33	N	134790	500	10 억	23396	N	N	3	N	N
57	20240620	090816	57	100.00	KOSPI	N	N	N	N	N	28650	100	2	0.35	1145000	40	1.83	28600	28650	28600	37100	20000	28550	28625.00	1.17	-6	28916	28732	28416	28232	27916	28825	28325	10	8550	500	19980	50	1	2000000	573	23.45	0.84	12	0.00	1222.00	34260.00	41350	20230706	-30.71	25400	20240321	12.80	34800	-17.67	20240226	25400	12.80	20240321	41350	-30.71	20230706	25400	12.80	20240321	0.33	N	134790	500	10 억	23396	N	N	3	N	N
58	20240619	160807	57	100.00	KOSPI	N	N	N	N	N	28550	50	2	0.18	62022450	2182	35.50	28100	28600	28100	37050	19950	28500	28424.59	1.20	-447	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	571	23.36	0.83	12	0.11	1222.00	34260.00	41350	20230706	-30.96	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	41350	-30.96	20230706	25400	12.40	20240321	0.34	N	134790	500	10 억	23916	N	N	3	N	N
59	20240619	150806	57	100.00	KOSPI	N	N	N	N	N	28550	50	2	0.18	60024050	2112	34.36	28100	28600	28100	37050	19950	28500	28420.48	1.20	-399	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	571	23.36	0.83	12	0.11	1222.00	34260.00	41350	20230706	-30.96	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	41350	-30.96	20230706	25400	12.40	20240321	0.34	N	134790	500	10 억	23916	N	N	1	N	N
60	20240619	140814	57	100.00	KOSPI	N	N	N	N	N	28500	0	3	0.00	47016700	1656	26.94	28100	28550	28100	37050	19950	28500	28391.73	1.20	-287	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	570	23.32	0.83	12	0.08	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.34	N	134790	500	10 억	23916	N	N	1	N	N
61	20240619	130804	57	100.00	KOSPI	N	N	N	N	N	28350	-150	5	-0.53	42057200	1482	24.11	28100	28550	28100	37050	19950	28500	28378.68	1.20	-249	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	567	23.20	0.83	12	0.07	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.34	N	134790	500	10 억	23916	N	N	1	N	N
62	20240619	120806	57	100.00	KOSPI	N	N	N	N	N	28450	-50	5	-0.18	36414950	1284	20.89	28100	28500	28100	37050	19950	28500	28360.55	1.20	-194	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	569	23.28	0.83	12	0.06	1222.00	34260.00	41350	20230706	-31.20	25400	20240321	12.01	34800	-18.25	20240226	25400	12.01	20240321	41350	-31.20	20230706	25400	12.01	20240321	0.34	N	134790	500	10 억	23916	N	N	1	N	N
63	20240619	110808	57	100.00	KOSPI	N	N	N	N	N	28400	-100	5	-0.35	16850100	595	9.68	28100	28450	28100	37050	19950	28500	28319.50	1.20	-94	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	568	23.24	0.83	12	0.03	1222.00	34260.00	41350	20230706	-31.32	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	41350	-31.32	20230706	25400	11.81	20240321	0.34	N	134790	500	10 억	23916	N	N	1	N	N
64	20240619	100809	57	100.00	KOSPI	N	N	N	N	N	28350	-150	5	-0.53	5936150	210	3.42	28100	28450	28100	37050	19950	28500	28267.38	1.20	-36	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	567	23.20	0.83	12	0.01	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	41350	-31.44	20230706	25400	11.61	20240321	0.34	N	134790	500	10 억	23916	N	N	1	N	N
65	20240619	090815	57	100.00	KOSPI	N	N	N	N	N	28450	-50	5	-0.18	1547000	55	0.89	28100	28450	28100	37050	19950	28500	28127.27	1.20	-1	29833	29166	28583	27916	27333	29500	28250	10	8550	500	19950	50	1	2000000	569	23.28	0.83	12	0.00	1222.00	34260.00	41350	20230706	-31.20	25400	20240321	12.01	34800	-18.25	20240226	25400	12.01	20240321	41350	-31.20	20230706	25400	12.01	20240321	0.34	N	134790	500	10 억	23916	N	N	1	N	N
66	20240618	160802	57	100.00	KOSPI	N	N	N	N	N	28500	200	2	0.71	176735250	6139	89.33	28400	29250	28000	36750	19850	28300	28788.93	1.25	457	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	570	23.32	0.83	12	0.31	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.34	N	134790	500	10 억	25085	N	N	1	N	N
67	20240618	150802	57	100.00	KOSPI	N	N	N	N	N	28550	250	2	0.88	172119300	5977	86.98	28400	29250	28000	36750	19850	28300	28796.94	1.25	482	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	571	23.36	0.83	12	0.30	1222.00	34260.00	41350	20230706	-30.96	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	41350	-30.96	20230706	25400	12.40	20240321	0.34	N	134790	500	10 억	25085	N	N	2	N	N
68	20240618	140804	57	100.00	KOSPI	N	N	N	N	N	28600	300	2	1.06	167354000	5810	84.55	28400	29250	28000	36750	19850	28300	28804.48	1.25	456	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	572	23.40	0.83	12	0.29	1222.00	34260.00	41350	20230706	-30.83	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	41350	-30.83	20230706	25400	12.60	20240321	0.34	N	134790	500	10 억	25085	N	N	2	N	N
69	20240618	130807	57	100.00	KOSPI	N	N	N	N	N	28600	300	2	1.06	143614150	4981	72.48	28400	29250	28300	36750	19850	28300	28832.39	1.25	584	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	572	23.40	0.83	12	0.25	1222.00	34260.00	41350	20230706	-30.83	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	41350	-30.83	20230706	25400	12.60	20240321	0.34	N	134790	500	10 억	25085	N	N	2	N	N
70	20240618	120806	57	100.00	KOSPI	N	N	N	N	N	29050	750	2	2.65	130538150	4529	65.91	28400	29250	28300	36750	19850	28300	28822.73	1.25	340	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	581	23.77	0.85	12	0.23	1222.00	34260.00	41350	20230706	-29.75	25400	20240321	14.37	34800	-16.52	20240226	25400	14.37	20240321	41350	-29.75	20230706	25400	14.37	20240321	0.34	N	134790	500	10 억	25085	N	N	2	N	N
71	20240618	110803	57	100.00	KOSPI	N	N	N	N	N	29050	750	2	2.65	100997400	3514	51.14	28400	29050	28300	36750	19850	28300	28741.43	1.25	79	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	581	23.77	0.85	12	0.18	1222.00	34260.00	41350	20230706	-29.75	25400	20240321	14.37	34800	-16.52	20240226	25400	14.37	20240321	41350	-29.75	20230706	25400	14.37	20240321	0.34	N	134790	500	10 억	25085	N	N	2	N	N
72	20240618	100803	57	100.00	KOSPI	N	N	N	N	N	28600	300	2	1.06	30158800	1059	15.41	28400	28600	28300	36750	19850	28300	28478.56	1.25	14	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	572	23.40	0.83	12	0.05	1222.00	34260.00	41350	20230706	-30.83	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	41350	-30.83	20230706	25400	12.60	20240321	0.34	N	134790	500	10 억	25085	N	N	2	N	N
73	20240618	090812	57	100.00	KOSPI	N	N	N	N	N	28500	200	2	0.71	8357200	294	4.28	28400	28500	28300	36750	19850	28300	28425.85	1.25	-39	29133	28716	28133	27716	27133	28925	27925	10	8450	500	19810	50	1	2000000	570	23.32	0.83	12	0.01	1222.00	34260.00	41350	20230706	-31.08	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	41350	-31.08	20230706	25400	12.20	20240321	0.34	N	134790	500	10 억	25085	N	N	2	N	N
74	20240617	160758	57	100.00	KOSPI	N	N	N	N	N	28300	450	2	1.62	192925500	6863	376.26	27850	28550	27550	36200	19500	27850	28110.93	1.29	-394	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	566	23.16	0.83	12	0.34	1222.00	34260.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.35	N	134790	500	10 억	25744	N	N	2	N	N
75	20240617	150804	57	100.00	KOSPI	N	N	N	N	N	28300	450	2	1.62	190834600	6789	372.20	27850	28550	27550	36200	19500	27850	28109.38	1.29	-385	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	566	23.16	0.83	12	0.34	1222.00	34260.00	41350	20230706	-31.56	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	41350	-31.56	20230706	25400	11.42	20240321	0.35	N	134790	500	10 억	25744	N	N	1	N	N
76	20240617	140756	57	100.00	KOSPI	N	N	N	N	N	28050	200	2	0.72	146072950	5201	285.14	27850	28550	27550	36200	19500	27850	28085.55	1.29	-212	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	561	22.95	0.82	12	0.26	1222.00	34260.00	41350	20230706	-32.16	25400	20240321	10.43	34800	-19.40	20240226	25400	10.43	20240321	41350	-32.16	20230706	25400	10.43	20240321	0.35	N	134790	500	10 억	25744	N	N	1	N	N
77	20240617	130755	57	100.00	KOSPI	N	N	N	N	N	28100	250	2	0.90	142369650	5069	277.91	27850	28550	27550	36200	19500	27850	28086.34	1.29	-133	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	562	23.00	0.82	12	0.25	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	41350	-32.04	20230706	25400	10.63	20240321	0.35	N	134790	500	10 억	25744	N	N	1	N	N
78	20240617	120757	57	100.00	KOSPI	N	N	N	N	N	28100	250	2	0.90	140762350	5012	274.78	27850	28550	27550	36200	19500	27850	28085.07	1.29	-123	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	562	23.00	0.82	12	0.25	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	41350	-32.04	20230706	25400	10.63	20240321	0.35	N	134790	500	10 억	25744	N	N	1	N	N
79	20240617	110750	57	100.00	KOSPI	N	N	N	N	N	28550	700	2	2.51	124677900	4443	243.59	27850	28550	27550	36200	19500	27850	28061.65	1.29	-172	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	571	23.36	0.83	12	0.22	1222.00	34260.00	41350	20230706	-30.96	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	41350	-30.96	20230706	25400	12.40	20240321	0.35	N	134790	500	10 억	25744	N	N	1	N	N
80	20240617	100750	57	100.00	KOSPI	N	N	N	N	N	28450	600	2	2.15	110995450	3963	217.27	27850	28450	27550	36200	19500	27850	28007.94	1.29	-124	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	569	23.28	0.83	12	0.20	1222.00	34260.00	41350	20230706	-31.20	25400	20240321	12.01	34800	-18.25	20240226	25400	12.01	20240321	41350	-31.20	20230706	25400	12.01	20240321	0.35	N	134790	500	10 억	25744	N	N	1	N	N
81	20240617	090756	57	100.00	KOSPI	N	N	N	N	N	27750	-100	5	-0.36	7015250	253	13.87	27850	27850	27650	36200	19500	27850	27728.26	1.29	-119	28083	27966	27733	27616	27383	28025	27675	10	8350	500	19490	50	1	2000000	555	22.71	0.81	12	0.01	1222.00	34260.00	41350	20230706	-32.89	25400	20240321	9.25	34800	-20.26	20240226	25400	9.25	20240321	41350	-32.89	20230706	25400	9.25	20240321	0.35	N	134790	500	10 억	25744	N	N	1	N	N
82	20240614	160647	57	100.00	KOSPI	N	N	N	N	N	27850	100	2	0.36	50551050	1824	76.93	27750	27850	27500	36050	19450	27750	27714.39	1.32	-312	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	557	22.79	0.81	12	0.09	1222.00	34260.00	41350	20230706	-32.65	25400	20240321	9.65	34800	-19.97	20240226	25400	9.65	20240321	41350	-32.65	20230706	25400	9.65	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
83	20240614	150649	57	100.00	KOSPI	N	N	N	N	N	27800	50	2	0.18	50022850	1805	76.13	27750	27850	27500	36050	19450	27750	27713.49	1.32	-301	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	556	22.75	0.81	12	0.09	1222.00	34260.00	41350	20230706	-32.77	25400	20240321	9.45	34800	-20.11	20240226	25400	9.45	20240321	41350	-32.77	20230706	25400	9.45	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
84	20240614	140648	57	100.00	KOSPI	N	N	N	N	N	27650	-100	5	-0.36	45828400	1654	69.76	27750	27850	27500	36050	19450	27750	27707.62	1.32	-190	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	553	22.63	0.81	12	0.08	1222.00	34260.00	41350	20230706	-33.13	25400	20240321	8.86	34800	-20.55	20240226	25400	8.86	20240321	41350	-33.13	20230706	25400	8.86	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
85	20240614	130647	57	100.00	KOSPI	N	N	N	N	N	27550	-200	5	-0.72	32886000	1185	49.98	27750	27850	27500	36050	19450	27750	27751.90	1.32	-155	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	551	22.55	0.80	12	0.06	1222.00	34260.00	41350	20230706	-33.37	25400	20240321	8.46	34800	-20.83	20240226	25400	8.46	20240321	41350	-33.37	20230706	25400	8.46	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
86	20240614	120652	57	100.00	KOSPI	N	N	N	N	N	27650	-100	5	-0.36	27805000	1001	42.22	27750	27850	27650	36050	19450	27750	27777.22	1.32	-153	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	553	22.63	0.81	12	0.05	1222.00	34260.00	41350	20230706	-33.13	25400	20240321	8.86	34800	-20.55	20240226	25400	8.86	20240321	41350	-33.13	20230706	25400	8.86	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
87	20240614	110742	57	100.00	KOSPI	N	N	N	N	N	27800	50	2	0.18	19998550	720	30.37	27750	27800	27700	36050	19450	27750	27775.76	1.32	-152	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	556	22.75	0.81	12	0.04	1222.00	34260.00	41350	20230706	-32.77	25400	20240321	9.45	34800	-20.11	20240226	25400	9.45	20240321	41350	-32.77	20230706	25400	9.45	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
88	20240614	100740	57	100.00	KOSPI	N	N	N	N	N	27700	-50	5	-0.18	5582550	201	8.48	27750	27800	27700	36050	19450	27750	27773.88	1.32	-41	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	554	22.67	0.81	12	0.01	1222.00	34260.00	41350	20230706	-33.01	25400	20240321	9.06	34800	-20.40	20240226	25400	9.06	20240321	41350	-33.01	20230706	25400	9.06	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
89	20240614	090745	57	100.00	KOSPI	N	N	N	N	N	27800	50	2	0.18	3279300	118	4.98	27750	27800	27750	36050	19450	27750	27790.68	1.32	-24	28216	27982	27666	27432	27116	28100	27550	10	8300	500	19420	50	1	2000000	556	22.75	0.81	12	0.01	1222.00	34260.00	41350	20230706	-32.77	25400	20240321	9.45	34800	-20.11	20240226	25400	9.45	20240321	41350	-32.77	20230706	25400	9.45	20240321	0.35	N	134790	500	10 억	26372	N	N	1	N	N
90	20240613	160733	57	100.00	KOSPI	N	N	N	N	N	27750	200	2	0.73	65447250	2361	59.41	27500	27900	27350	35800	19300	27550	27720.14	1.32	-84	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	555	22.71	0.81	12	0.12	1222.00	34260.00	41350	20230706	-32.89	25400	20240321	9.25	34800	-20.26	20240226	25400	9.25	20240321	41350	-32.89	20230706	25400	9.25	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
91	20240613	150746	57	100.00	KOSPI	N	N	N	N	N	27750	200	2	0.73	61756950	2228	56.06	27500	27900	27350	35800	19300	27550	27718.56	1.32	-50	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	555	22.71	0.81	12	0.11	1222.00	34260.00	41350	20230706	-32.89	25400	20240321	9.25	34800	-20.26	20240226	25400	9.25	20240321	41350	-32.89	20230706	25400	9.25	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
92	20240613	140740	57	100.00	KOSPI	N	N	N	N	N	27750	200	2	0.73	44715200	1614	40.61	27500	27900	27350	35800	19300	27550	27704.58	1.32	16	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	555	22.71	0.81	12	0.08	1222.00	34260.00	41350	20230706	-32.89	25400	20240321	9.25	34800	-20.26	20240226	25400	9.25	20240321	41350	-32.89	20230706	25400	9.25	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
93	20240613	130739	57	100.00	KOSPI	N	N	N	N	N	27550	0	3	0.00	41241750	1489	37.47	27500	27900	27350	35800	19300	27550	27697.62	1.32	36	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	551	22.55	0.80	12	0.07	1222.00	34260.00	41350	20230706	-33.37	25400	20240321	8.46	34800	-20.83	20240226	25400	8.46	20240321	41350	-33.37	20230706	25400	8.46	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
94	20240613	120741	57	100.00	KOSPI	N	N	N	N	N	27800	250	2	0.91	25621850	927	23.33	27500	27800	27350	35800	19300	27550	27639.54	1.32	-91	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	556	22.75	0.81	12	0.05	1222.00	34260.00	41350	20230706	-32.77	25400	20240321	9.45	34800	-20.11	20240226	25400	9.45	20240321	41350	-32.77	20230706	25400	9.45	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
95	20240613	110734	57	100.00	KOSPI	N	N	N	N	N	27700	150	2	0.54	22266450	806	20.28	27500	27700	27350	35800	19300	27550	27625.87	1.32	-68	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	554	22.67	0.81	12	0.04	1222.00	34260.00	41350	20230706	-33.01	25400	20240321	9.06	34800	-20.40	20240226	25400	9.06	20240321	41350	-33.01	20230706	25400	9.06	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
96	20240613	100733	57	100.00	KOSPI	N	N	N	N	N	27500	-50	5	-0.18	11950600	433	10.90	27500	27650	27350	35800	19300	27550	27599.54	1.32	-18	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	550	22.50	0.80	12	0.02	1222.00	34260.00	41350	20230706	-33.49	25400	20240321	8.27	34800	-20.98	20240226	25400	8.27	20240321	41350	-33.49	20230706	25400	8.27	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
97	20240613	090743	57	100.00	KOSPI	N	N	N	N	N	27600	50	2	0.18	7213700	261	6.57	27500	27650	27500	35800	19300	27550	27638.70	1.32	-18	28350	27950	27450	27050	26550	28150	27250	10	8250	500	19280	50	1	2000000	552	22.59	0.81	12	0.01	1222.00	34260.00	41350	20230706	-33.25	25400	20240321	8.66	34800	-20.69	20240226	25400	8.66	20240321	41350	-33.25	20230706	25400	8.66	20240321	0.35	N	134790	500	10 억	26437	N	N	1	N	N
98	20240612	160727	57	100.00	KOSPI	N	N	N	N	N	27550	500	2	1.85	108919700	3972	218.84	26950	27850	26950	35150	18950	27050	27420.90	1.28	882	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	551	22.55	0.80	12	0.20	1222.00	34260.00	41350	20230706	-33.37	25400	20240321	8.46	34800	-20.83	20240226	25400	8.46	20240321	41350	-33.37	20230706	25400	8.46	20240321	0.34	N	134790	500	10 억	25580	N	N	1	N	N
99	20240612	150738	57	100.00	KOSPI	N	N	N	N	N	27750	700	2	2.59	100827050	3678	202.64	26950	27850	26950	35150	18950	27050	27413.55	1.28	834	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	555	22.71	0.81	12	0.18	1222.00	34260.00	41350	20230706	-32.89	25400	20240321	9.25	34800	-20.26	20240226	25400	9.25	20240321	41350	-32.89	20230706	25400	9.25	20240321	0.34	N	134790	500	10 억	25580	N	N	0	N	N
100	20240612	140731	57	100.00	KOSPI	N	N	N	N	N	27300	250	2	0.92	50715150	1862	102.59	26950	27350	26950	35150	18950	27050	27236.92	1.28	264	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	546	22.34	0.80	12	0.09	1222.00	34260.00	41350	20230706	-33.98	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	41350	-33.98	20230706	25400	7.48	20240321	0.34	N	134790	500	10 억	25580	N	N	0	N	N
101	20240612	130734	57	100.00	KOSPI	N	N	N	N	N	27250	200	2	0.74	45474200	1670	92.01	26950	27350	26950	35150	18950	27050	27230.06	1.28	261	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	545	22.30	0.80	12	0.08	1222.00	34260.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.34	N	134790	500	10 억	25580	N	N	0	N	N
102	20240612	120729	57	100.00	KOSPI	N	N	N	N	N	27300	250	2	0.92	37913150	1393	76.75	26950	27350	26950	35150	18950	27050	27216.91	1.28	110	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	546	22.34	0.80	12	0.07	1222.00	34260.00	41350	20230706	-33.98	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	41350	-33.98	20230706	25400	7.48	20240321	0.34	N	134790	500	10 억	25580	N	N	0	N	N
103	20240612	110731	57	100.00	KOSPI	N	N	N	N	N	27250	200	2	0.74	9825650	363	20.00	26950	27250	26950	35150	18950	27050	27067.91	1.28	-4	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	545	22.30	0.80	12	0.02	1222.00	34260.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.34	N	134790	500	10 억	25580	N	N	0	N	N
104	20240612	100732	57	100.00	KOSPI	N	N	N	N	N	27200	150	2	0.55	9471450	350	19.28	26950	27200	26950	35150	18950	27050	27061.29	1.28	-4	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	544	22.26	0.79	12	0.02	1222.00	34260.00	41350	20230706	-34.22	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	41350	-34.22	20230706	25400	7.09	20240321	0.34	N	134790	500	10 억	25580	N	N	0	N	N
105	20240612	090733	57	100.00	KOSPI	N	N	N	N	N	26950	-100	5	-0.37	646800	24	1.32	26950	26950	26950	35150	18950	27050	26950.00	1.28	0	27450	27250	27100	26900	26750	27175	26825	10	8100	500	18930	50	1	2000000	539	22.05	0.79	12	0.00	1222.00	34260.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.34	N	134790	500	10 억	25580	N	N	0	N	N
106	20240610	160725	57	100.00	KOSPI	N	N	N	N	N	27250	300	2	1.11	56724400	2103	145.23	26800	27250	26750	35000	18900	26950	26971.36	1.30	-126	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	545	22.30	0.80	12	0.11	1222.00	34260.00	41350	20230706	-34.10	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	41350	-34.10	20230706	25400	7.28	20240321	0.34	N	134790	500	10 억	25956	N	N	2	N	N
107	20240610	150733	57	100.00	KOSPI	N	N	N	N	N	27100	150	2	0.56	49026200	1818	125.55	26800	27200	26750	35000	18900	26950	26967.11	1.30	-183	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	542	22.18	0.79	12	0.09	1222.00	34260.00	41350	20230706	-34.46	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	41350	-34.46	20230706	25400	6.69	20240321	0.34	N	134790	500	10 억	25956	N	N	1	N	N
108	20240610	140728	57	100.00	KOSPI	N	N	N	N	N	26900	-50	5	-0.19	24095350	898	62.02	26800	27000	26750	35000	18900	26950	26832.24	1.30	-154	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	538	22.01	0.79	12	0.04	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.34	N	134790	500	10 억	25956	N	N	1	N	N
109	20240610	130726	57	100.00	KOSPI	N	N	N	N	N	26800	-150	5	-0.56	20466800	763	52.69	26800	26950	26750	35000	18900	26950	26824.12	1.30	-133	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	536	21.93	0.78	12	0.04	1222.00	34260.00	41350	20230706	-35.19	25400	20240321	5.51	34800	-22.99	20240226	25400	5.51	20240321	41350	-35.19	20230706	25400	5.51	20240321	0.34	N	134790	500	10 억	25956	N	N	1	N	N
110	20240610	120727	57	100.00	KOSPI	N	N	N	N	N	26950	0	3	0.00	8906350	332	22.93	26800	26950	26750	35000	18900	26950	26826.36	1.30	-130	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	539	22.05	0.79	12	0.02	1222.00	34260.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.34	N	134790	500	10 억	25956	N	N	1	N	N
111	20240610	110730	57	100.00	KOSPI	N	N	N	N	N	26800	-150	5	-0.56	8744650	326	22.51	26800	26900	26750	35000	18900	26950	26824.08	1.30	-130	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	536	21.93	0.78	12	0.02	1222.00	34260.00	41350	20230706	-35.19	25400	20240321	5.51	34800	-22.99	20240226	25400	5.51	20240321	41350	-35.19	20230706	25400	5.51	20240321	0.34	N	134790	500	10 억	25956	N	N	1	N	N
112	20240610	100726	57	100.00	KOSPI	N	N	N	N	N	26900	-50	5	-0.19	6836050	255	17.61	26800	26900	26750	35000	18900	26950	26808.04	1.30	-121	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	538	22.01	0.79	12	0.01	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.34	N	134790	500	10 억	25956	N	N	1	N	N
113	20240610	090732	57	100.00	KOSPI	N	N	N	N	N	26750	-200	5	-0.74	5011100	187	12.91	26800	26800	26750	35000	18900	26950	26797.33	1.30	-92	27316	27132	26866	26682	26416	27175	26725	10	8050	500	18860	50	1	2000000	535	21.89	0.78	12	0.01	1222.00	34260.00	41350	20230706	-35.31	25400	20240321	5.31	34800	-23.13	20240226	25400	5.31	20240321	41350	-35.31	20230706	25400	5.31	20240321	0.34	N	134790	500	10 억	25956	N	N	1	N	N
114	20240607	160752	57	100.00	KOSPI	N	N	N	N	N	26950	0	3	0.00	38783350	1448	74.26	26950	27050	26600	35000	18900	26950	26784.08	1.31	-18	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	539	22.05	0.79	12	0.07	1222.00	34260.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.34	N	134790	500	10 억	26115	N	N	1	N	N
115	20240607	150757	57	100.00	KOSPI	N	N	N	N	N	26950	0	3	0.00	38379100	1433	73.49	26950	27050	26600	35000	18900	26950	26782.34	1.31	-20	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	539	22.05	0.79	12	0.07	1222.00	34260.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.34	N	134790	500	10 억	26115	N	N	0	N	N
116	20240607	140752	57	100.00	KOSPI	N	N	N	N	N	26850	-100	5	-0.37	32282050	1206	61.85	26950	27050	26600	35000	18900	26950	26767.87	1.31	-13	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	537	21.97	0.78	12	0.06	1222.00	34260.00	41350	20230706	-35.07	25400	20240321	5.71	34800	-22.84	20240226	25400	5.71	20240321	41350	-35.07	20230706	25400	5.71	20240321	0.34	N	134790	500	10 억	26115	N	N	0	N	N
117	20240607	130747	57	100.00	KOSPI	N	N	N	N	N	26850	-100	5	-0.37	31959850	1194	61.23	26950	27050	26600	35000	18900	26950	26767.04	1.31	-13	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	537	21.97	0.78	12	0.06	1222.00	34260.00	41350	20230706	-35.07	25400	20240321	5.71	34800	-22.84	20240226	25400	5.71	20240321	41350	-35.07	20230706	25400	5.71	20240321	0.34	N	134790	500	10 억	26115	N	N	0	N	N
118	20240607	120752	57	100.00	KOSPI	N	N	N	N	N	26900	-50	5	-0.19	29660200	1108	56.82	26950	27050	26600	35000	18900	26950	26769.13	1.31	-8	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	538	22.01	0.79	12	0.06	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.34	N	134790	500	10 억	26115	N	N	0	N	N
119	20240607	110741	57	100.00	KOSPI	N	N	N	N	N	26800	-150	5	-0.56	29177350	1090	55.90	26950	27050	26600	35000	18900	26950	26768.21	1.31	-8	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	536	21.93	0.78	12	0.05	1222.00	34260.00	41350	20230706	-35.19	25400	20240321	5.51	34800	-22.99	20240226	25400	5.51	20240321	41350	-35.19	20230706	25400	5.51	20240321	0.34	N	134790	500	10 억	26115	N	N	0	N	N
120	20240607	100753	57	100.00	KOSPI	N	N	N	N	N	27050	100	2	0.37	23139450	864	44.31	26950	27050	26600	35000	18900	26950	26781.77	1.31	-19	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	541	22.14	0.79	12	0.04	1222.00	34260.00	41350	20230706	-34.58	25400	20240321	6.50	34800	-22.27	20240226	25400	6.50	20240321	41350	-34.58	20230706	25400	6.50	20240321	0.34	N	134790	500	10 억	26115	N	N	0	N	N
121	20240607	090750	57	100.00	KOSPI	N	N	N	N	N	26950	0	3	0.00	53900	2	0.10	26950	26950	26950	35000	18900	26950	26950.00	1.31	0	27416	27182	26916	26682	26416	27050	26550	10	8050	500	18860	50	1	2000000	539	22.05	0.79	12	0.00	1222.00	34260.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.34	N	134790	500	10 억	26115	N	N	0	N	N
122	20240605	160749	57	100.00	KOSPI	N	N	N	N	N	26950	-50	5	-0.19	52447200	1950	128.21	27050	27150	26650	35100	18900	27000	26896.00	1.33	-119	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	539	22.05	0.79	12	0.10	1222.00	34260.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
123	20240605	150745	57	100.00	KOSPI	N	N	N	N	N	26750	-250	5	-0.93	45533200	1693	111.31	27050	27150	26650	35100	18900	27000	26894.98	1.33	-118	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	535	21.89	0.78	12	0.08	1222.00	34260.00	41350	20230706	-35.31	25400	20240321	5.31	34800	-23.13	20240226	25400	5.31	20240321	41350	-35.31	20230706	25400	5.31	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
124	20240605	140748	57	100.00	KOSPI	N	N	N	N	N	26950	-50	5	-0.19	37754350	1402	92.18	27050	27150	26700	35100	18900	27000	26928.92	1.33	-129	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	539	22.05	0.79	12	0.07	1222.00	34260.00	41350	20230706	-34.82	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	41350	-34.82	20230706	25400	6.10	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
125	20240605	130748	57	100.00	KOSPI	N	N	N	N	N	26900	-100	5	-0.37	29940850	1112	73.11	27050	27150	26700	35100	18900	27000	26925.22	1.33	-113	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	538	22.01	0.79	12	0.06	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
126	20240605	120745	57	100.00	KOSPI	N	N	N	N	N	26800	-200	5	-0.74	21632850	802	52.73	27050	27150	26800	35100	18900	27000	26973.63	1.33	-113	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	536	21.93	0.78	12	0.04	1222.00	34260.00	41350	20230706	-35.19	25400	20240321	5.51	34800	-22.99	20240226	25400	5.51	20240321	41350	-35.19	20230706	25400	5.51	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
127	20240605	110746	57	100.00	KOSPI	N	N	N	N	N	26900	-100	5	-0.37	17287400	640	42.08	27050	27150	26850	35100	18900	27000	27011.56	1.33	-113	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	538	22.01	0.79	12	0.03	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
128	20240605	100746	57	100.00	KOSPI	N	N	N	N	N	26900	-100	5	-0.37	16212550	600	39.45	27050	27150	26850	35100	18900	27000	27020.92	1.33	-123	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	538	22.01	0.79	12	0.03	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
129	20240605	090745	57	100.00	KOSPI	N	N	N	N	N	27100	100	2	0.37	8182200	303	19.92	27050	27100	27000	35100	18900	27000	27003.96	1.33	-131	27266	27132	27016	26882	26766	27125	26875	10	8100	500	18900	50	1	2000000	542	22.18	0.79	12	0.02	1222.00	34260.00	41350	20230706	-34.46	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	41350	-34.46	20230706	25400	6.69	20240321	0.34	N	134790	500	10 억	26600	N	N	0	N	N
130	20240604	160739	57	100.00	KOSPI	N	N	N	N	N	27000	100	2	0.37	40565650	1501	100.67	27000	27150	26900	34950	18850	26900	27025.75	1.33	25	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	540	22.09	0.79	12	0.08	1222.00	34260.00	41350	20230706	-34.70	25400	20240321	6.30	34800	-22.41	20240226	25400	6.30	20240321	41350	-34.70	20230706	25400	6.30	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
131	20240604	150740	57	100.00	KOSPI	N	N	N	N	N	27000	100	2	0.37	36359650	1345	90.21	27000	27150	26900	34950	18850	26900	27033.20	1.33	43	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	540	22.09	0.79	12	0.07	1222.00	34260.00	41350	20230706	-34.70	25400	20240321	6.30	34800	-22.41	20240226	25400	6.30	20240321	41350	-34.70	20230706	25400	6.30	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
132	20240604	140741	57	100.00	KOSPI	N	N	N	N	N	27150	250	2	0.93	30304350	1121	75.18	27000	27150	26900	34950	18850	26900	27033.32	1.33	27	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	543	22.22	0.79	12	0.06	1222.00	34260.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
133	20240604	130738	57	100.00	KOSPI	N	N	N	N	N	27100	200	2	0.74	18654350	691	46.34	27000	27100	26900	34950	18850	26900	26996.16	1.33	25	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	542	22.18	0.79	12	0.03	1222.00	34260.00	41350	20230706	-34.46	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	41350	-34.46	20230706	25400	6.69	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
134	20240604	120737	57	100.00	KOSPI	N	N	N	N	N	27100	200	2	0.74	16838650	624	41.85	27000	27100	26900	34950	18850	26900	26985.02	1.33	25	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	542	22.18	0.79	12	0.03	1222.00	34260.00	41350	20230706	-34.46	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	41350	-34.46	20230706	25400	6.69	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
135	20240604	110734	57	100.00	KOSPI	N	N	N	N	N	27000	100	2	0.37	16811550	623	41.78	27000	27100	26900	34950	18850	26900	26984.83	1.33	25	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	540	22.09	0.79	12	0.03	1222.00	34260.00	41350	20230706	-34.70	25400	20240321	6.30	34800	-22.41	20240226	25400	6.30	20240321	41350	-34.70	20230706	25400	6.30	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
136	20240604	100736	57	100.00	KOSPI	N	N	N	N	N	27000	100	2	0.37	7061800	262	17.57	27000	27000	26900	34950	18850	26900	26953.44	1.33	-111	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	540	22.09	0.79	12	0.01	1222.00	34260.00	41350	20230706	-34.70	25400	20240321	6.30	34800	-22.41	20240226	25400	6.30	20240321	41350	-34.70	20230706	25400	6.30	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
137	20240604	090737	57	100.00	KOSPI	N	N	N	N	N	26900	0	3	0.00	1507600	56	3.76	27000	27000	26900	34950	18850	26900	26921.43	1.33	-44	27400	27150	26900	26650	26400	27275	26775	10	8050	500	18830	50	1	2000000	538	22.01	0.79	12	0.00	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.33	N	134790	500	10 억	26655	N	N	0	N	N
138	20240603	160729	57	100.00	KOSPI	N	N	N	N	N	26900	300	2	1.13	40183850	1491	37.02	26750	27150	26650	34550	18650	26600	26950.94	1.31	371	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	538	22.01	0.79	12	0.07	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N
139	20240603	150729	57	100.00	KOSPI	N	N	N	N	N	26900	300	2	1.13	38138250	1415	35.13	26750	27150	26650	34550	18650	26600	26952.83	1.31	369	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	538	22.01	0.79	12	0.07	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N
140	20240603	140727	57	100.00	KOSPI	N	N	N	N	N	27000	400	2	1.50	33451050	1241	30.81	26750	27150	26650	34550	18650	26600	26954.92	1.31	369	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	540	22.09	0.79	12	0.06	1222.00	34260.00	41350	20230706	-34.70	25400	20240321	6.30	34800	-22.41	20240226	25400	6.30	20240321	41350	-34.70	20230706	25400	6.30	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N
141	20240603	130729	57	100.00	KOSPI	N	N	N	N	N	26900	300	2	1.13	30695200	1139	28.28	26750	27150	26650	34550	18650	26600	26949.25	1.31	369	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	538	22.01	0.79	12	0.06	1222.00	34260.00	41350	20230706	-34.95	25400	20240321	5.91	34800	-22.70	20240226	25400	5.91	20240321	41350	-34.95	20230706	25400	5.91	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N
142	20240603	120729	57	100.00	KOSPI	N	N	N	N	N	27150	550	2	2.07	25212950	936	23.24	26750	27150	26650	34550	18650	26600	26936.91	1.31	239	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	543	22.22	0.79	12	0.05	1222.00	34260.00	41350	20230706	-34.34	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	41350	-34.34	20230706	25400	6.89	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N
143	20240603	110724	57	100.00	KOSPI	N	N	N	N	N	26850	250	2	0.94	19932300	741	18.40	26750	27100	26650	34550	18650	26600	26899.19	1.31	134	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	537	21.97	0.78	12	0.04	1222.00	34260.00	41350	20230706	-35.07	25400	20240321	5.71	34800	-22.84	20240226	25400	5.71	20240321	41350	-35.07	20230706	25400	5.71	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N
144	20240603	100721	57	100.00	KOSPI	N	N	N	N	N	27000	400	2	1.50	16564050	616	15.29	26750	27100	26650	34550	18650	26600	26889.69	1.31	104	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	540	22.09	0.79	12	0.03	1222.00	34260.00	41350	20230706	-34.70	25400	20240321	6.30	34800	-22.41	20240226	25400	6.30	20240321	41350	-34.70	20230706	25400	6.30	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N
145	20240603	090721	57	100.00	KOSPI	N	N	N	N	N	26750	150	2	0.56	160500	6	0.15	26750	26750	26750	34550	18650	26600	26750.00	1.31	0	27400	27000	26700	26300	26000	26850	26150	10	7950	500	18620	50	1	2000000	535	21.89	0.78	12	0.00	1222.00	34260.00	41350	20230706	-35.31	25400	20240321	5.31	34800	-23.13	20240226	25400	5.31	20240321	41350	-35.31	20230706	25400	5.31	20240321	0.33	N	134790	500	10 억	26286	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History