KissMeData/134790/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	20240731	160849	57	100.00	KOSPI	N	N	N	N	N	27600	150	2	0.55	62120550	2259	64.60	27450	27700	27300	35650	19250	27450	27499.14	1.30	-379	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	552	22.59	0.81	12	0.11	1222.00	34260.00	36850	20230816	-25.10	25400	20240321	8.66	34800	-20.69	20240226	25400	8.66	20240321	36850	-25.10	20230816	25400	8.66	20240321	0.95	N	134790	500	10 억	26011	N	N	4	N	N
3	20240731	150900	57	100.00	KOSPI	N	N	N	N	N	27300	-150	5	-0.55	55704000	2026	57.94	27450	27700	27300	35650	19250	27450	27494.57	1.30	-347	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	546	22.34	0.80	12	0.10	1222.00	34260.00	36850	20230816	-25.92	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	36850	-25.92	20230816	25400	7.48	20240321	0.95	N	134790	500	10 억	26011	N	N	22	N	N
4	20240731	140900	57	100.00	KOSPI	N	N	N	N	N	27650	200	2	0.73	47522350	1729	49.44	27450	27700	27300	35650	19250	27450	27485.45	1.30	-321	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	553	22.63	0.81	12	0.09	1222.00	34260.00	36850	20230816	-24.97	25400	20240321	8.86	34800	-20.55	20240226	25400	8.86	20240321	36850	-24.97	20230816	25400	8.86	20240321	0.95	N	134790	500	10 억	26011	N	N	22	N	N
5	20240731	130857	57	100.00	KOSPI	N	N	N	N	N	27550	100	2	0.36	41174000	1499	42.87	27450	27700	27300	35650	19250	27450	27467.65	1.30	-275	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	551	22.55	0.80	12	0.07	1222.00	34260.00	36850	20230816	-25.24	25400	20240321	8.46	34800	-20.83	20240226	25400	8.46	20240321	36850	-25.24	20230816	25400	8.46	20240321	0.95	N	134790	500	10 억	26011	N	N	22	N	N
6	20240731	120856	57	100.00	KOSPI	N	N	N	N	N	27450	0	3	0.00	31276400	1139	32.57	27450	27700	27300	35650	19250	27450	27459.53	1.30	-167	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	549	22.46	0.80	12	0.06	1222.00	34260.00	36850	20230816	-25.51	25400	20240321	8.07	34800	-21.12	20240226	25400	8.07	20240321	36850	-25.51	20230816	25400	8.07	20240321	0.95	N	134790	500	10 억	26011	N	N	22	N	N
7	20240731	110859	57	100.00	KOSPI	N	N	N	N	N	27650	200	2	0.73	17299050	629	17.99	27450	27700	27300	35650	19250	27450	27502.46	1.30	-205	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	553	22.63	0.81	12	0.03	1222.00	34260.00	36850	20230816	-24.97	25400	20240321	8.86	34800	-20.55	20240226	25400	8.86	20240321	36850	-24.97	20230816	25400	8.86	20240321	0.95	N	134790	500	10 억	26011	N	N	22	N	N
8	20240731	100857	57	100.00	KOSPI	N	N	N	N	N	27500	50	2	0.18	10611000	387	11.07	27450	27550	27300	35650	19250	27450	27418.60	1.30	-126	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	550	22.50	0.80	12	0.02	1222.00	34260.00	36850	20230816	-25.37	25400	20240321	8.27	34800	-20.98	20240226	25400	8.27	20240321	36850	-25.37	20230816	25400	8.27	20240321	0.95	N	134790	500	10 억	26011	N	N	22	N	N
9	20240731	090854	57	100.00	KOSPI	N	N	N	N	N	27350	-100	5	-0.36	1885400	69	1.97	27450	27450	27300	35650	19250	27450	27324.64	1.30	-63	27816	27632	27266	27082	26716	27725	27175	10	8200	500	19210	50	1	2000000	547	22.38	0.80	12	0.00	1222.00	34260.00	36850	20230816	-25.78	25400	20240321	7.68	34800	-21.41	20240226	25400	7.68	20240321	36850	-25.78	20230816	25400	7.68	20240321	0.95	N	134790	500	10 억	26011	N	N	22	N	N
10	20240730	160833	57	100.00	KOSPI	N	N	N	N	N	27450	-150	5	-0.54	95051300	3493	107.61	26900	27450	26900	35850	19350	27600	27211.94	1.31	-192	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	549	22.46	0.80	12	0.17	1222.00	34260.00	37350	20230724	-26.51	25400	20240321	8.07	34800	-21.12	20240226	25400	8.07	20240321	36850	-25.51	20230816	25400	8.07	20240321	0.77	N	134790	500	10 억	26230	N	N	22	N	N
11	20240730	150850	57	100.00	KOSPI	N	N	N	N	N	27250	-350	5	-1.27	89192300	3278	100.99	26900	27450	26900	35850	19350	27600	27209.37	1.31	-172	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	545	22.30	0.80	12	0.16	1222.00	34260.00	37350	20230724	-27.04	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	36850	-26.05	20230816	25400	7.28	20240321	0.77	N	134790	500	10 억	26230	N	N	0	N	N
12	20240730	140840	57	100.00	KOSPI	N	N	N	N	N	27350	-250	5	-0.91	76929450	2828	87.12	26900	27450	26900	35850	19350	27600	27202.78	1.31	-158	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	547	22.38	0.80	12	0.14	1222.00	34260.00	37350	20230724	-26.77	25400	20240321	7.68	34800	-21.41	20240226	25400	7.68	20240321	36850	-25.78	20230816	25400	7.68	20240321	0.77	N	134790	500	10 억	26230	N	N	0	N	N
13	20240730	130845	57	100.00	KOSPI	N	N	N	N	N	27250	-350	5	-1.27	71794600	2640	81.33	26900	27450	26900	35850	19350	27600	27194.92	1.31	-84	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	545	22.30	0.80	12	0.13	1222.00	34260.00	37350	20230724	-27.04	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	36850	-26.05	20230816	25400	7.28	20240321	0.77	N	134790	500	10 억	26230	N	N	0	N	N
14	20240730	120837	57	100.00	KOSPI	N	N	N	N	N	27400	-200	5	-0.72	65862050	2423	74.65	26900	27450	26900	35850	19350	27600	27182.03	1.31	-62	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	548	22.42	0.80	12	0.12	1222.00	34260.00	37350	20230724	-26.64	25400	20240321	7.87	34800	-21.26	20240226	25400	7.87	20240321	36850	-25.64	20230816	25400	7.87	20240321	0.77	N	134790	500	10 억	26230	N	N	0	N	N
15	20240730	110845	57	100.00	KOSPI	N	N	N	N	N	27350	-250	5	-0.91	64303400	2366	72.89	26900	27450	26900	35850	19350	27600	27178.11	1.31	-60	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	547	22.38	0.80	12	0.12	1222.00	34260.00	37350	20230724	-26.77	25400	20240321	7.68	34800	-21.41	20240226	25400	7.68	20240321	36850	-25.78	20230816	25400	7.68	20240321	0.77	N	134790	500	10 억	26230	N	N	0	N	N
16	20240730	100849	57	100.00	KOSPI	N	N	N	N	N	27300	-300	5	-1.09	58668250	2160	66.54	26900	27450	26900	35850	19350	27600	27161.23	1.31	-49	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	546	22.34	0.80	12	0.11	1222.00	34260.00	37350	20230724	-26.91	25400	20240321	7.48	34800	-21.55	20240226	25400	7.48	20240321	36850	-25.92	20230816	25400	7.48	20240321	0.77	N	134790	500	10 억	26230	N	N	0	N	N
17	20240730	090853	57	100.00	KOSPI	N	N	N	N	N	27450	-150	5	-0.54	12473500	463	14.26	26900	27450	26900	35850	19350	27600	26940.60	1.31	-1	28366	27982	27416	27032	26466	28175	27225	10	8250	500	19320	50	1	2000000	549	22.46	0.80	12	0.02	1222.00	34260.00	37350	20230724	-26.51	25400	20240321	8.07	34800	-21.12	20240226	25400	8.07	20240321	36850	-25.51	20230816	25400	8.07	20240321	0.77	N	134790	500	10 억	26230	N	N	0	N	N
18	20240729	160833	57	100.00	KOSPI	N	N	N	N	N	27600	550	2	2.03	88687750	3246	61.84	27000	27800	26850	35150	18950	27050	27321.91	1.32	119	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	552	22.59	0.81	12	0.16	1222.00	34260.00	39200	20230721	-29.59	25400	20240321	8.66	34800	-20.69	20240226	25400	8.66	20240321	36850	-25.10	20230816	25400	8.66	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
19	20240729	150847	57	100.00	KOSPI	N	N	N	N	N	27350	300	2	1.11	83545650	3059	58.28	27000	27800	26850	35150	18950	27050	27311.43	1.32	139	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	547	22.38	0.80	12	0.15	1222.00	34260.00	39200	20230721	-30.23	25400	20240321	7.68	34800	-21.41	20240226	25400	7.68	20240321	36850	-25.78	20230816	25400	7.68	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
20	20240729	140851	57	100.00	KOSPI	N	N	N	N	N	27700	650	2	2.40	78423100	2872	54.72	27000	27800	26850	35150	18950	27050	27306.09	1.32	144	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	554	22.67	0.81	12	0.14	1222.00	34260.00	39200	20230721	-29.34	25400	20240321	9.06	34800	-20.40	20240226	25400	9.06	20240321	36850	-24.83	20230816	25400	9.06	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
21	20240729	130852	57	100.00	KOSPI	N	N	N	N	N	27700	650	2	2.40	67580400	2481	47.27	27000	27700	26850	35150	18950	27050	27239.18	1.32	193	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	554	22.67	0.81	12	0.12	1222.00	34260.00	39200	20230721	-29.34	25400	20240321	9.06	34800	-20.40	20240226	25400	9.06	20240321	36850	-24.83	20230816	25400	9.06	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
22	20240729	120848	57	100.00	KOSPI	N	N	N	N	N	27400	350	2	1.29	44787350	1653	31.49	27000	27400	26850	35150	18950	27050	27094.59	1.32	151	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	548	22.42	0.80	12	0.08	1222.00	34260.00	39200	20230721	-30.10	25400	20240321	7.87	34800	-21.26	20240226	25400	7.87	20240321	36850	-25.64	20230816	25400	7.87	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
23	20240729	110840	57	100.00	KOSPI	N	N	N	N	N	27200	150	2	0.55	32014500	1184	22.56	27000	27200	26850	35150	18950	27050	27039.27	1.32	103	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	544	22.26	0.79	12	0.06	1222.00	34260.00	39200	20230721	-30.61	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	36850	-26.19	20230816	25400	7.09	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
24	20240729	100838	57	100.00	KOSPI	N	N	N	N	N	27100	50	2	0.18	21632850	801	15.26	27000	27100	26850	35150	18950	27050	27007.30	1.32	9	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	542	22.18	0.79	12	0.04	1222.00	34260.00	39200	20230721	-30.87	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	36850	-26.46	20230816	25400	6.69	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
25	20240729	090838	57	100.00	KOSPI	N	N	N	N	N	27050	0	3	0.00	8954250	332	6.33	27000	27050	26850	35150	18950	27050	26970.63	1.32	-55	27450	27250	26850	26650	26250	27350	26750	10	8100	500	18930	50	1	2000000	541	22.14	0.79	12	0.02	1222.00	34260.00	39200	20230721	-30.99	25400	20240321	6.50	34800	-22.27	20240226	25400	6.50	20240321	36850	-26.59	20230816	25400	6.50	20240321	0.68	N	134790	500	10 억	26457	N	N	0	N	N
26	20240726	160825	57	100.00	KOSPI	N	N	N	N	N	27050	300	2	1.12	140091350	5248	98.24	26800	27050	26450	34750	18750	26750	26694.10	1.35	-1110	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	541	22.14	0.79	12	0.26	1222.00	34260.00	39400	20230720	-31.35	25400	20240321	6.50	34800	-22.27	20240226	25400	6.50	20240321	36850	-26.59	20230816	25400	6.50	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
27	20240726	150833	57	100.00	KOSPI	N	N	N	N	N	26850	100	2	0.37	137072000	5136	96.14	26800	27050	26450	34750	18750	26750	26688.47	1.35	-1055	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	537	21.97	0.78	12	0.26	1222.00	34260.00	39400	20230720	-31.85	25400	20240321	5.71	34800	-22.84	20240226	25400	5.71	20240321	36850	-27.14	20230816	25400	5.71	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
28	20240726	140833	57	100.00	KOSPI	N	N	N	N	N	26700	-50	5	-0.19	131435050	4926	92.21	26800	27050	26450	34750	18750	26750	26681.90	1.35	-1025	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	534	21.85	0.78	12	0.25	1222.00	34260.00	39400	20230720	-32.23	25400	20240321	5.12	34800	-23.28	20240226	25400	5.12	20240321	36850	-27.54	20230816	25400	5.12	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
29	20240726	130835	57	100.00	KOSPI	N	N	N	N	N	26650	-100	5	-0.37	130393550	4887	91.48	26800	27050	26450	34750	18750	26750	26681.72	1.35	-1020	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	533	21.81	0.78	12	0.24	1222.00	34260.00	39400	20230720	-32.36	25400	20240321	4.92	34800	-23.42	20240226	25400	4.92	20240321	36850	-27.68	20230816	25400	4.92	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
30	20240726	120837	57	100.00	KOSPI	N	N	N	N	N	26850	100	2	0.37	116094600	4354	81.51	26800	26900	26450	34750	18750	26750	26663.90	1.35	-801	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	537	21.97	0.78	12	0.22	1222.00	34260.00	39400	20230720	-31.85	25400	20240321	5.71	34800	-22.84	20240226	25400	5.71	20240321	36850	-27.14	20230816	25400	5.71	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
31	20240726	110838	57	100.00	KOSPI	N	N	N	N	N	26650	-100	5	-0.37	100969750	3788	70.91	26800	26850	26450	34750	18750	26750	26655.16	1.35	-611	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	533	21.81	0.78	12	0.19	1222.00	34260.00	39400	20230720	-32.36	25400	20240321	4.92	34800	-23.42	20240226	25400	4.92	20240321	36850	-27.68	20230816	25400	4.92	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
32	20240726	100832	57	100.00	KOSPI	N	N	N	N	N	26650	-100	5	-0.37	71893750	2694	50.43	26800	26850	26600	34750	18750	26750	26686.62	1.35	-428	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	533	21.81	0.78	12	0.13	1222.00	34260.00	39400	20230720	-32.36	25400	20240321	4.92	34800	-23.42	20240226	25400	4.92	20240321	36850	-27.68	20230816	25400	4.92	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
33	20240726	090828	57	100.00	KOSPI	N	N	N	N	N	26800	50	2	0.19	21497400	803	15.03	26800	26850	26700	34750	18750	26750	26771.36	1.35	-256	27316	27032	26816	26532	26316	26925	26425	10	8000	500	18720	50	1	2000000	536	21.93	0.78	12	0.04	1222.00	34260.00	39400	20230720	-31.98	25400	20240321	5.51	34800	-22.99	20240226	25400	5.51	20240321	36850	-27.27	20230816	25400	5.51	20240321	0.51	N	134790	500	10 억	27068	N	N	0	N	N
34	20240725	160829	57	100.00	KOSPI	N	N	N	N	N	26750	-350	5	-1.29	143234250	5337	42.41	27100	27100	26600	35200	19000	27100	26837.97	1.35	-234	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	535	21.89	0.78	12	0.27	1222.00	34260.00	39400	20230720	-32.11	25400	20240321	5.31	34800	-23.13	20240226	25400	5.31	20240321	36850	-27.41	20230816	25400	5.31	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
35	20240725	150840	57	100.00	KOSPI	N	N	N	N	N	26700	-400	5	-1.48	133210750	4962	39.43	27100	27100	26600	35200	19000	27100	26846.18	1.35	-208	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	534	21.85	0.78	12	0.25	1222.00	34260.00	39400	20230720	-32.23	25400	20240321	5.12	34800	-23.28	20240226	25400	5.12	20240321	36850	-27.54	20230816	25400	5.12	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
36	20240725	140838	57	100.00	KOSPI	N	N	N	N	N	26800	-300	5	-1.11	107315150	3997	31.77	27100	27100	26600	35200	19000	27100	26848.92	1.35	-42	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	536	21.93	0.78	12	0.20	1222.00	34260.00	39400	20230720	-31.98	25400	20240321	5.51	34800	-22.99	20240226	25400	5.51	20240321	36850	-27.27	20230816	25400	5.51	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
37	20240725	130831	57	100.00	KOSPI	N	N	N	N	N	26950	-150	5	-0.55	105408000	3926	31.20	27100	27100	26600	35200	19000	27100	26848.70	1.35	-17	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	539	22.05	0.79	12	0.20	1222.00	34260.00	39400	20230720	-31.60	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	36850	-26.87	20230816	25400	6.10	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
38	20240725	120837	57	100.00	KOSPI	N	N	N	N	N	26800	-300	5	-1.11	96449150	3593	28.55	27100	27100	26600	35200	19000	27100	26843.63	1.35	16	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	536	21.93	0.78	12	0.18	1222.00	34260.00	39400	20230720	-31.98	25400	20240321	5.51	34800	-22.99	20240226	25400	5.51	20240321	36850	-27.27	20230816	25400	5.51	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
39	20240725	110832	57	100.00	KOSPI	N	N	N	N	N	26650	-450	5	-1.66	68719700	2553	20.29	27100	27100	26650	35200	19000	27100	26917.23	1.35	-66	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	533	21.81	0.78	12	0.13	1222.00	34260.00	39400	20230720	-32.36	25400	20240321	4.92	34800	-23.42	20240226	25400	4.92	20240321	36850	-27.68	20230816	25400	4.92	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
40	20240725	100829	57	100.00	KOSPI	N	N	N	N	N	26950	-150	5	-0.55	37649250	1392	11.06	27100	27100	26950	35200	19000	27100	27046.88	1.35	-123	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	539	22.05	0.79	12	0.07	1222.00	34260.00	39400	20230720	-31.60	25400	20240321	6.10	34800	-22.56	20240226	25400	6.10	20240321	36850	-26.87	20230816	25400	6.10	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
41	20240725	090827	57	100.00	KOSPI	N	N	N	N	N	27050	-50	5	-0.18	3547950	131	1.04	27100	27100	27000	35200	19000	27100	27083.59	1.35	-12	27966	27532	27266	26832	26566	27400	26700	10	8100	500	18970	50	1	2000000	541	22.14	0.79	12	0.01	1222.00	34260.00	39400	20230720	-31.35	25400	20240321	6.50	34800	-22.27	20240226	25400	6.50	20240321	36850	-26.59	20230816	25400	6.50	20240321	0.51	N	134790	500	10 억	27094	N	N	0	N	N
42	20240724	160824	57	100.00	KOSPI	N	N	N	N	N	27100	-450	5	-1.63	341251450	12569	90.63	27500	27700	27000	35800	19300	27550	27150.25	1.29	1962	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	542	22.18	0.79	12	0.63	1222.00	34260.00	39400	20230720	-31.22	25400	20240321	6.69	34800	-22.13	20240226	25400	6.69	20240321	37350	-27.44	20230724	25400	6.69	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
43	20240724	150837	57	100.00	KOSPI	N	N	N	N	N	27250	-300	5	-1.09	321999950	11860	85.52	27500	27700	27000	35800	19300	27550	27150.08	1.29	2020	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	545	22.30	0.80	12	0.59	1222.00	34260.00	39400	20230720	-30.84	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	37350	-27.04	20230724	25400	7.28	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
44	20240724	140832	57	100.00	KOSPI	N	N	N	N	N	27250	-300	5	-1.09	314419450	11582	83.52	27500	27700	27000	35800	19300	27550	27147.25	1.29	2126	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	545	22.30	0.80	12	0.58	1222.00	34260.00	39400	20230720	-30.84	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	37350	-27.04	20230724	25400	7.28	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
45	20240724	130837	57	100.00	KOSPI	N	N	N	N	N	27250	-300	5	-1.09	72729500	2660	19.18	27500	27700	27150	35800	19300	27550	27341.92	1.29	142	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	545	22.30	0.80	12	0.13	1222.00	34260.00	39400	20230720	-30.84	25400	20240321	7.28	34800	-21.70	20240226	25400	7.28	20240321	37350	-27.04	20230724	25400	7.28	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
46	20240724	120835	57	100.00	KOSPI	N	N	N	N	N	27150	-400	5	-1.45	70879550	2592	18.69	27500	27700	27150	35800	19300	27550	27345.51	1.29	142	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	543	22.22	0.79	12	0.13	1222.00	34260.00	39400	20230720	-31.09	25400	20240321	6.89	34800	-21.98	20240226	25400	6.89	20240321	37350	-27.31	20230724	25400	6.89	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
47	20240724	110832	57	100.00	KOSPI	N	N	N	N	N	27200	-350	5	-1.27	58361600	2132	15.37	27500	27700	27200	35800	19300	27550	27374.11	1.29	87	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	544	22.26	0.79	12	0.11	1222.00	34260.00	39400	20230720	-30.96	25400	20240321	7.09	34800	-21.84	20240226	25400	7.09	20240321	37350	-27.18	20230724	25400	7.09	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
48	20240724	100856	57	100.00	KOSPI	N	N	N	N	N	27550	0	3	0.00	39634900	1446	10.43	27500	27700	27300	35800	19300	27550	27410.03	1.29	34	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	551	22.55	0.80	12	0.07	1222.00	34260.00	39400	20230720	-30.08	25400	20240321	8.46	34800	-20.83	20240226	25400	8.46	20240321	37350	-26.24	20230724	25400	8.46	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
49	20240724	090824	57	100.00	KOSPI	N	N	N	N	N	27500	-50	5	-0.18	3277000	119	0.86	27500	27700	27500	35800	19300	27550	27537.82	1.29	10	29283	28416	27983	27116	26683	28200	26900	10	8250	500	19280	50	1	2000000	550	22.50	0.80	12	0.01	1222.00	34260.00	39400	20230720	-30.20	25400	20240321	8.27	34800	-20.98	20240226	25400	8.27	20240321	37350	-26.37	20230724	25400	8.27	20240321	0.51	N	134790	500	10 억	25743	N	N	0	N	N
50	20240723	160821	57	100.00	KOSPI	N	N	N	N	N	27550	-1150	5	-4.01	388739600	13836	12.61	28650	28850	27550	37300	20100	28700	28096.24	1.29	-339	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	551	22.55	0.80	12	0.69	1222.00	34260.00	39400	20230720	-30.08	25400	20240321	8.46	34800	-20.83	20240226	25400	8.46	20240321	37350	-26.24	20230724	25400	8.46	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
51	20240723	150838	57	100.00	KOSPI	N	N	N	N	N	27700	-1000	5	-3.48	361680300	12855	11.72	28650	28850	27550	37300	20100	28700	28135.38	1.29	-70	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	554	22.67	0.81	12	0.64	1222.00	34260.00	39400	20230720	-29.70	25400	20240321	9.06	34800	-20.40	20240226	25400	9.06	20240321	37350	-25.84	20230724	25400	9.06	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
52	20240723	140824	57	100.00	KOSPI	N	N	N	N	N	27950	-750	5	-2.61	329787350	11702	10.66	28650	28850	27550	37300	20100	28700	28182.14	1.29	79	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	559	22.87	0.82	12	0.59	1222.00	34260.00	39400	20230720	-29.06	25400	20240321	10.04	34800	-19.68	20240226	25400	10.04	20240321	37350	-25.17	20230724	25400	10.04	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
53	20240723	130819	57	100.00	KOSPI	N	N	N	N	N	27950	-750	5	-2.61	285355750	10102	9.21	28650	28850	27800	37300	20100	28700	28247.45	1.29	152	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	559	22.87	0.82	12	0.51	1222.00	34260.00	39400	20230720	-29.06	25400	20240321	10.04	34800	-19.68	20240226	25400	10.04	20240321	37350	-25.17	20230724	25400	10.04	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
54	20240723	120825	57	100.00	KOSPI	N	N	N	N	N	27900	-800	5	-2.79	268543600	9499	8.66	28650	28850	27800	37300	20100	28700	28270.72	1.29	173	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	558	22.83	0.81	12	0.47	1222.00	34260.00	39400	20230720	-29.19	25400	20240321	9.84	34800	-19.83	20240226	25400	9.84	20240321	37350	-25.30	20230724	25400	9.84	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
55	20240723	110828	57	100.00	KOSPI	N	N	N	N	N	28150	-550	5	-1.92	234397200	8277	7.54	28650	28850	27900	37300	20100	28700	28319.10	1.29	180	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	563	23.04	0.82	12	0.41	1222.00	34260.00	39400	20230720	-28.55	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	37350	-24.63	20230724	25400	10.83	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
56	20240723	100823	57	100.00	KOSPI	N	N	N	N	N	28150	-550	5	-1.92	174126700	6145	5.60	28650	28850	27900	37300	20100	28700	28336.32	1.29	1190	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	563	23.04	0.82	12	0.31	1222.00	34260.00	39400	20230720	-28.55	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	37350	-24.63	20230724	25400	10.83	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
57	20240723	090830	57	100.00	KOSPI	N	N	N	N	N	28750	50	2	0.17	38495150	1344	1.22	28650	28850	28450	37300	20100	28700	28642.22	1.29	557	33366	31032	29466	27132	25566	32200	28300	10	8600	500	20090	50	1	2000000	575	23.53	0.84	12	0.07	1222.00	34260.00	39400	20230720	-27.03	25400	20240321	13.19	34800	-17.39	20240226	25400	13.19	20240321	37350	-23.03	20230724	25400	13.19	20240321	0.48	N	134790	500	10 억	25782	N	N	0	N	N
58	20240722	160817	57	100.00	KOSPI	N	N	N	N	N	28700	300	2	1.06	3234842400	108942	2061.34	28200	31800	27900	36900	19900	28400	29694.81	1.17	3301	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	574	23.49	0.84	12	5.45	1222.00	34260.00	39400	20230720	-27.16	25400	20240321	12.99	34800	-17.53	20240226	25400	12.99	20240321	37350	-23.16	20230724	25400	12.99	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
59	20240722	150823	57	100.00	KOSPI	N	N	N	N	N	28800	400	2	1.41	3170606400	106709	2019.09	28200	31800	27900	36900	19900	28400	29712.64	1.17	3632	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	576	23.57	0.84	12	5.34	1222.00	34260.00	39400	20230720	-26.90	25400	20240321	13.39	34800	-17.24	20240226	25400	13.39	20240321	37350	-22.89	20230724	25400	13.39	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
60	20240722	140828	57	100.00	KOSPI	N	N	N	N	N	28750	350	2	1.23	3112309300	104678	1980.66	28200	31800	27900	36900	19900	28400	29732.22	1.17	3112	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	575	23.53	0.84	12	5.23	1222.00	34260.00	39400	20230720	-27.03	25400	20240321	13.19	34800	-17.39	20240226	25400	13.19	20240321	37350	-23.03	20230724	25400	13.19	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
61	20240722	130825	57	100.00	KOSPI	N	N	N	N	N	29000	600	2	2.11	2874775450	96457	1825.11	28200	31800	27900	36900	19900	28400	29803.70	1.17	1339	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	580	23.73	0.85	12	4.82	1222.00	34260.00	39400	20230720	-26.40	25400	20240321	14.17	34800	-16.67	20240226	25400	14.17	20240321	37350	-22.36	20230724	25400	14.17	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
62	20240722	120822	57	100.00	KOSPI	N	N	N	N	N	29650	1250	2	4.40	1222157600	41426	783.84	28200	30650	27900	36900	19900	28400	29502.19	1.17	-1097	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	593	24.26	0.87	12	2.07	1222.00	34260.00	39400	20230720	-24.75	25400	20240321	16.73	34800	-14.80	20240226	25400	16.73	20240321	37350	-20.62	20230724	25400	16.73	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
63	20240722	110820	57	100.00	KOSPI	N	N	N	N	N	29050	650	2	2.29	826432050	28140	532.45	28200	30300	27900	36900	19900	28400	29368.59	1.17	-1064	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	581	23.77	0.85	12	1.41	1222.00	34260.00	39400	20230720	-26.27	25400	20240321	14.37	34800	-16.52	20240226	25400	14.37	20240321	37350	-22.22	20230724	25400	14.37	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
64	20240722	100823	57	100.00	KOSPI	N	N	N	N	N	29000	600	2	2.11	685755650	23237	439.68	28200	30300	27900	36900	19900	28400	29511.37	1.17	-1817	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	580	23.73	0.85	12	1.16	1222.00	34260.00	39400	20230720	-26.40	25400	20240321	14.17	34800	-16.67	20240226	25400	14.17	20240321	37350	-22.36	20230724	25400	14.17	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
65	20240722	090824	57	100.00	KOSPI	N	N	N	N	N	28400	0	3	0.00	6958350	248	4.69	28200	28450	27900	36900	19900	28400	28057.86	1.17	40	28800	28600	28200	28000	27600	28700	28100	10	8500	500	19880	50	1	2000000	568	23.24	0.83	12	0.01	1222.00	34260.00	39400	20230720	-27.92	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	37350	-23.96	20230724	25400	11.81	20240321	0.56	N	134790	500	10 억	23439	N	N	0	N	N
66	20240719	160801	57	100.00	KOSPI	N	N	N	N	N	28400	200	2	0.71	148679700	5280	117.57	28150	28400	27800	36650	19750	28200	28158.58	1.16	224	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	568	23.24	0.83	12	0.26	1222.00	34260.00	39500	20230713	-28.10	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	39400	-27.92	20230720	25400	11.81	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
67	20240719	150809	57	100.00	KOSPI	N	N	N	N	N	28350	150	2	0.53	141102550	5013	111.62	28150	28400	27800	36650	19750	28200	28147.33	1.16	237	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	567	23.20	0.83	12	0.25	1222.00	34260.00	39500	20230713	-28.23	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	39400	-28.05	20230720	25400	11.61	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
68	20240719	140813	57	100.00	KOSPI	N	N	N	N	N	28250	50	2	0.18	126931850	4513	100.49	28150	28400	27800	36650	19750	28200	28125.83	1.16	288	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	565	23.12	0.82	12	0.23	1222.00	34260.00	39500	20230713	-28.48	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39400	-28.30	20230720	25400	11.22	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
69	20240719	130804	57	100.00	KOSPI	N	N	N	N	N	28050	-150	5	-0.53	113574200	4037	89.89	28150	28400	27800	36650	19750	28200	28133.32	1.16	279	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	561	22.95	0.82	12	0.20	1222.00	34260.00	39500	20230713	-28.99	25400	20240321	10.43	34800	-19.40	20240226	25400	10.43	20240321	39400	-28.81	20230720	25400	10.43	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
70	20240719	120804	57	100.00	KOSPI	N	N	N	N	N	28250	50	2	0.18	106935950	3801	84.64	28150	28400	27800	36650	19750	28200	28133.64	1.16	260	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	565	23.12	0.82	12	0.19	1222.00	34260.00	39500	20230713	-28.48	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39400	-28.30	20230720	25400	11.22	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
71	20240719	110812	57	100.00	KOSPI	N	N	N	N	N	28250	50	2	0.18	74568950	2658	59.19	28150	28400	27800	36650	19750	28200	28054.53	1.16	155	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	565	23.12	0.82	12	0.13	1222.00	34260.00	39500	20230713	-28.48	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39400	-28.30	20230720	25400	11.22	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
72	20240719	100726	57	100.00	KOSPI	N	N	N	N	N	28150	-50	5	-0.18	30704800	1089	24.25	28150	28400	28050	36650	19750	28200	28195.41	1.16	38	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	563	23.04	0.82	12	0.05	1222.00	34260.00	39500	20230713	-28.73	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	39400	-28.55	20230720	25400	10.83	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
73	20240719	090817	57	100.00	KOSPI	N	N	N	N	N	28200	0	3	0.00	901150	32	0.71	28150	28350	28100	36650	19750	28200	28160.94	1.16	0	28933	28566	28333	27966	27733	28450	27850	10	8450	500	19740	50	1	2000000	564	23.08	0.82	12	0.00	1222.00	34260.00	39500	20230713	-28.61	25400	20240321	11.02	34800	-18.97	20240226	25400	11.02	20240321	39400	-28.43	20230720	25400	11.02	20240321	0.52	N	134790	500	10 억	23216	N	N	0	N	N
74	20240718	160756	57	100.00	KOSPI	N	N	N	N	N	28200	-400	5	-1.40	127646400	4491	119.76	28400	28700	28100	37150	20050	28600	28422.71	1.16	94	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	564	23.08	0.82	12	0.22	1222.00	34260.00	39500	20230713	-28.61	25400	20240321	11.02	34800	-18.97	20240226	25400	11.02	20240321	39400	-28.43	20230720	25400	11.02	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
75	20240718	150804	57	100.00	KOSPI	N	N	N	N	N	28300	-300	5	-1.05	116074300	4081	108.83	28400	28700	28100	37150	20050	28600	28442.61	1.16	109	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	566	23.16	0.83	12	0.20	1222.00	34260.00	39500	20230713	-28.35	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	39400	-28.17	20230720	25400	11.42	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
76	20240718	140758	57	100.00	KOSPI	N	N	N	N	N	28500	-100	5	-0.35	99443800	3496	93.23	28400	28700	28100	37150	20050	28600	28445.02	1.16	109	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	570	23.32	0.83	12	0.17	1222.00	34260.00	39500	20230713	-27.85	25400	20240321	12.20	34800	-18.10	20240226	25400	12.20	20240321	39400	-27.66	20230720	25400	12.20	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
77	20240718	130759	57	100.00	KOSPI	N	N	N	N	N	28550	-50	5	-0.17	91225500	3207	85.52	28400	28700	28100	37150	20050	28600	28445.74	1.16	109	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	571	23.36	0.83	12	0.16	1222.00	34260.00	39500	20230713	-27.72	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	39400	-27.54	20230720	25400	12.40	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
78	20240718	120800	57	100.00	KOSPI	N	N	N	N	N	28600	0	3	0.00	73247600	2575	68.67	28400	28700	28100	37150	20050	28600	28445.67	1.16	-109	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	572	23.40	0.83	12	0.13	1222.00	34260.00	39500	20230713	-27.59	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39400	-27.41	20230720	25400	12.60	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
79	20240718	110805	57	100.00	KOSPI	N	N	N	N	N	28600	0	3	0.00	54678850	1923	51.28	28400	28700	28100	37150	20050	28600	28434.14	1.16	-162	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	572	23.40	0.83	12	0.10	1222.00	34260.00	39500	20230713	-27.59	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39400	-27.41	20230720	25400	12.60	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
80	20240718	100806	57	100.00	KOSPI	N	N	N	N	N	28700	100	2	0.35	30820950	1088	29.01	28400	28700	28100	37150	20050	28600	28328.08	1.16	-59	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	574	23.49	0.84	12	0.05	1222.00	34260.00	39500	20230713	-27.34	25400	20240321	12.99	34800	-17.53	20240226	25400	12.99	20240321	39400	-27.16	20230720	25400	12.99	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
81	20240718	090807	57	100.00	KOSPI	N	N	N	N	N	28350	-250	5	-0.87	5364800	190	5.07	28400	28400	28150	37150	20050	28600	28235.79	1.16	5	29000	28800	28450	28250	27900	28900	28350	10	8550	500	20020	50	1	2000000	567	23.20	0.83	12	0.01	1222.00	34260.00	39500	20230713	-28.23	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	39400	-28.05	20230720	25400	11.61	20240321	0.55	N	134790	500	10 억	23122	N	N	1	N	N
82	20240717	160839	57	100.00	KOSPI	N	N	N	N	N	28600	50	2	0.18	106076950	3750	37.45	28400	28650	28100	37100	20000	28550	28287.10	1.14	230	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	572	23.40	0.83	12	0.19	1222.00	34260.00	39500	20230713	-27.59	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39400	-27.41	20230720	25400	12.60	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
83	20240717	150843	57	100.00	KOSPI	N	N	N	N	N	28400	-150	5	-0.53	97300550	3442	34.38	28400	28550	28100	37100	20000	28550	28268.61	1.14	313	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	568	23.24	0.83	12	0.17	1222.00	34260.00	39500	20230713	-28.10	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	39400	-27.92	20230720	25400	11.81	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
84	20240717	140840	57	100.00	KOSPI	N	N	N	N	N	28300	-250	5	-0.88	90954900	3218	32.14	28400	28550	28100	37100	20000	28550	28264.42	1.14	381	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	566	23.16	0.83	12	0.16	1222.00	34260.00	39500	20230713	-28.35	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	39400	-28.17	20230720	25400	11.42	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
85	20240717	130839	57	100.00	KOSPI	N	N	N	N	N	28300	-250	5	-0.88	88469150	3130	31.26	28400	28550	28100	37100	20000	28550	28264.90	1.14	373	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	566	23.16	0.83	12	0.16	1222.00	34260.00	39500	20230713	-28.35	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	39400	-28.17	20230720	25400	11.42	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
86	20240717	120841	57	100.00	KOSPI	N	N	N	N	N	28300	-250	5	-0.88	74547000	2639	26.36	28400	28550	28100	37100	20000	28550	28248.20	1.14	296	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	566	23.16	0.83	12	0.13	1222.00	34260.00	39500	20230713	-28.35	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	39400	-28.17	20230720	25400	11.42	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
87	20240717	110841	57	100.00	KOSPI	N	N	N	N	N	28550	0	3	0.00	62493600	2213	22.10	28400	28550	28100	37100	20000	28550	28239.31	1.14	130	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	571	23.36	0.83	12	0.11	1222.00	34260.00	39500	20230713	-27.72	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	39400	-27.54	20230720	25400	12.40	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
88	20240717	100840	57	100.00	KOSPI	N	N	N	N	N	28250	-300	5	-1.05	36259600	1286	12.84	28400	28500	28100	37100	20000	28550	28195.65	1.14	217	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	565	23.12	0.82	12	0.06	1222.00	34260.00	39500	20230713	-28.48	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39400	-28.30	20230720	25400	11.22	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
89	20240717	090700	57	100.00	KOSPI	N	N	N	N	N	28300	-250	5	-0.88	6448150	227	2.27	28400	28450	28300	37100	20000	28550	28405.95	1.14	129	29550	29050	28400	27900	27250	29300	28150	10	8550	500	19980	50	1	2000000	566	23.16	0.83	12	0.01	1222.00	34260.00	39500	20230713	-28.35	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	39400	-28.17	20230720	25400	11.42	20240321	0.55	N	134790	500	10 억	22892	N	N	1	N	N
90	20240716	160841	57	100.00	KOSPI	N	N	N	N	N	28550	100	2	0.35	285442300	10013	419.83	28300	28900	27750	36950	19950	28450	28507.17	1.15	-19	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	571	23.36	0.83	12	0.50	1222.00	34260.00	39500	20230713	-27.72	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	39400	-27.54	20230720	25400	12.40	20240321	0.57	N	134790	500	10 억	22910	N	N	1	N	N
91	20240716	150850	57	100.00	KOSPI	N	N	N	N	N	28600	150	2	0.53	276676000	9706	406.96	28300	28900	27750	36950	19950	28450	28505.67	1.15	6	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	572	23.40	0.83	12	0.49	1222.00	34260.00	39500	20230713	-27.59	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39400	-27.41	20230720	25400	12.60	20240321	0.57	N	134790	500	10 억	22910	N	N	0	N	N
92	20240716	140847	57	100.00	KOSPI	N	N	N	N	N	28450	0	3	0.00	259046950	9088	381.05	28300	28900	27750	36950	19950	28450	28504.29	1.15	7	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	569	23.28	0.83	12	0.45	1222.00	34260.00	39500	20230713	-27.97	25400	20240321	12.01	34800	-18.25	20240226	25400	12.01	20240321	39400	-27.79	20230720	25400	12.01	20240321	0.57	N	134790	500	10 억	22910	N	N	0	N	N
93	20240716	130847	57	100.00	KOSPI	N	N	N	N	N	28600	150	2	0.53	238749050	8375	351.15	28300	28900	27750	36950	19950	28450	28507.35	1.15	12	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	572	23.40	0.83	12	0.42	1222.00	34260.00	39500	20230713	-27.59	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39400	-27.41	20230720	25400	12.60	20240321	0.57	N	134790	500	10 억	22910	N	N	0	N	N
94	20240716	120845	57	100.00	KOSPI	N	N	N	N	N	28650	200	2	0.70	199449250	6995	293.29	28300	28900	27750	36950	19950	28450	28513.12	1.15	-61	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	573	23.45	0.84	12	0.35	1222.00	34260.00	39500	20230713	-27.47	25400	20240321	12.80	34800	-17.67	20240226	25400	12.80	20240321	39400	-27.28	20230720	25400	12.80	20240321	0.57	N	134790	500	10 억	22910	N	N	0	N	N
95	20240716	110845	57	100.00	KOSPI	N	N	N	N	N	28600	150	2	0.53	148539950	5218	218.78	28300	28900	27750	36950	19950	28450	28466.84	1.15	-87	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	572	23.40	0.83	12	0.26	1222.00	34260.00	39500	20230713	-27.59	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39400	-27.41	20230720	25400	12.60	20240321	0.57	N	134790	500	10 억	22910	N	N	0	N	N
96	20240716	100847	57	100.00	KOSPI	N	N	N	N	N	28600	150	2	0.53	59196300	2093	87.76	28300	28650	27750	36950	19950	28450	28282.99	1.15	-16	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	572	23.40	0.83	12	0.10	1222.00	34260.00	39500	20230713	-27.59	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39400	-27.41	20230720	25400	12.60	20240321	0.57	N	134790	500	10 억	22910	N	N	0	N	N
97	20240716	090845	57	100.00	KOSPI	N	N	N	N	N	28400	-50	5	-0.18	27141400	969	40.63	28300	28450	27750	36950	19950	28450	28009.70	1.15	-97	28716	28582	28316	28182	27916	28650	28250	10	8500	500	19910	50	1	2000000	568	23.24	0.83	12	0.05	1222.00	34260.00	39500	20230713	-28.10	25400	20240321	11.81	34800	-18.39	20240226	25400	11.81	20240321	39400	-27.92	20230720	25400	11.81	20240321	0.57	N	134790	500	10 억	22910	N	N	0	N	N
98	20240715	160832	57	100.00	KOSPI	N	N	N	N	N	28450	250	2	0.89	67304750	2384	68.21	28450	28450	28050	36650	19750	28200	28231.99	1.13	255	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	569	23.28	0.83	12	0.12	1222.00	34260.00	39500	20230713	-27.97	25400	20240321	12.01	34800	-18.25	20240226	25400	12.01	20240321	39400	-27.79	20230720	25400	12.01	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
99	20240715	150838	57	100.00	KOSPI	N	N	N	N	N	28350	150	2	0.53	61245900	2171	62.12	28450	28450	28050	36650	19750	28200	28210.97	1.13	260	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	567	23.20	0.83	12	0.11	1222.00	34260.00	39500	20230713	-28.23	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	39400	-28.05	20230720	25400	11.61	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
100	20240715	140836	57	100.00	KOSPI	N	N	N	N	N	28150	-50	5	-0.18	47963750	1701	48.67	28450	28450	28050	36650	19750	28200	28197.37	1.13	372	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	563	23.04	0.82	12	0.09	1222.00	34260.00	39500	20230713	-28.73	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	39400	-28.55	20230720	25400	10.83	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
101	20240715	130837	57	100.00	KOSPI	N	N	N	N	N	28150	-50	5	-0.18	47061700	1669	47.75	28450	28450	28050	36650	19750	28200	28197.53	1.13	378	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	563	23.04	0.82	12	0.08	1222.00	34260.00	39500	20230713	-28.73	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	39400	-28.55	20230720	25400	10.83	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
102	20240715	120836	57	100.00	KOSPI	N	N	N	N	N	28150	-50	5	-0.18	46244100	1640	46.92	28450	28450	28050	36650	19750	28200	28197.61	1.13	381	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	563	23.04	0.82	12	0.08	1222.00	34260.00	39500	20230713	-28.73	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	39400	-28.55	20230720	25400	10.83	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
103	20240715	110836	57	100.00	KOSPI	N	N	N	N	N	28250	50	2	0.18	43141350	1530	43.78	28450	28450	28050	36650	19750	28200	28196.94	1.13	383	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	565	23.12	0.82	12	0.08	1222.00	34260.00	39500	20230713	-28.48	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39400	-28.30	20230720	25400	11.22	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
104	20240715	100836	57	100.00	KOSPI	N	N	N	N	N	28300	100	2	0.35	35581850	1261	36.08	28450	28450	28200	36650	19750	28200	28217.31	1.13	295	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	566	23.16	0.83	12	0.06	1222.00	34260.00	39500	20230713	-28.35	25400	20240321	11.42	34800	-18.68	20240226	25400	11.42	20240321	39400	-28.17	20230720	25400	11.42	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
105	20240715	090837	57	100.00	KOSPI	N	N	N	N	N	28350	150	2	0.53	8673900	307	8.78	28450	28450	28250	36650	19750	28200	28255.56	1.13	288	29366	28782	28466	27882	27566	29075	28175	10	8450	500	19740	50	1	2000000	567	23.20	0.83	12	0.02	1222.00	34260.00	39500	20230713	-28.23	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	39400	-28.05	20230720	25400	11.61	20240321	0.58	N	134790	500	10 억	22654	N	N	1	N	N
106	20240712	160829	57	100.00	KOSPI	N	N	N	N	N	28200	100	2	0.36	100083100	3495	68.37	28150	29050	28150	36500	19700	28100	28636.08	1.12	272	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	50	1	2000000	564	23.08	0.82	12	0.17	1222.00	34260.00	41350	20230706	-31.80	25400	20240321	11.02	34800	-18.97	20240226	25400	11.02	20240321	39500	-28.61	20230713	25400	11.02	20240321	0.52	N	134790	500	10 억	22383	N	N	1	N	N
107	20240712	150836	57	100.00	KOSPI	N	N	N	N	N	28550	450	2	1.60	95678450	3339	65.32	28150	29050	28150	36500	19700	28100	28654.82	1.12	272	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	50	1	2000000	571	23.36	0.83	12	0.17	1222.00	34260.00	41350	20230706	-30.96	25400	20240321	12.40	34800	-17.96	20240226	25400	12.40	20240321	39500	-27.72	20230713	25400	12.40	20240321	0.52	N	134790	500	10 억	22383	N	N	2	N	N
108	20240712	140839	57	100.00	KOSPI	N	N	N	N	N	28650	550	2	1.96	93689350	3269	63.95	28150	29050	28150	36500	19700	28100	28659.94	1.12	272	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	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	39500	-27.47	20230713	25400	12.80	20240321	0.52	N	134790	500	10 억	22383	N	N	2	N	N
109	20240712	130832	57	100.00	KOSPI	N	N	N	N	N	28650	550	2	1.96	88926850	3102	60.68	28150	29050	28150	36500	19700	28100	28667.59	1.12	235	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	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	39500	-27.47	20230713	25400	12.80	20240321	0.52	N	134790	500	10 억	22383	N	N	2	N	N
110	20240712	120835	57	100.00	KOSPI	N	N	N	N	N	28700	600	2	2.14	83987650	2929	57.30	28150	29050	28150	36500	19700	28100	28674.51	1.12	127	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	50	1	2000000	574	23.49	0.84	12	0.15	1222.00	34260.00	41350	20230706	-30.59	25400	20240321	12.99	34800	-17.53	20240226	25400	12.99	20240321	39500	-27.34	20230713	25400	12.99	20240321	0.52	N	134790	500	10 억	22383	N	N	2	N	N
111	20240712	110831	57	100.00	KOSPI	N	N	N	N	N	28600	500	2	1.78	68207800	2379	46.54	28150	29050	28150	36500	19700	28100	28670.79	1.12	79	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	50	1	2000000	572	23.40	0.83	12	0.12	1222.00	34260.00	41350	20230706	-30.83	25400	20240321	12.60	34800	-17.82	20240226	25400	12.60	20240321	39500	-27.59	20230713	25400	12.60	20240321	0.52	N	134790	500	10 억	22383	N	N	2	N	N
112	20240712	100834	57	100.00	KOSPI	N	N	N	N	N	28950	850	2	3.02	47331450	1651	32.30	28150	29050	28150	36500	19700	28100	28668.35	1.12	17	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	50	1	2000000	579	23.69	0.85	12	0.08	1222.00	34260.00	41350	20230706	-29.99	25400	20240321	13.98	34800	-16.81	20240226	25400	13.98	20240321	39500	-26.71	20230713	25400	13.98	20240321	0.52	N	134790	500	10 억	22383	N	N	2	N	N
113	20240712	090830	57	100.00	KOSPI	N	N	N	N	N	28200	100	2	0.36	2169700	77	1.51	28150	28250	28150	36500	19700	28100	28177.92	1.12	6	29166	28632	28216	27682	27266	28900	27950	10	8400	500	19670	50	1	2000000	564	23.08	0.82	12	0.00	1222.00	34260.00	41350	20230706	-31.80	25400	20240321	11.02	34800	-18.97	20240226	25400	11.02	20240321	39500	-28.61	20230713	25400	11.02	20240321	0.52	N	134790	500	10 억	22383	N	N	2	N	N
114	20240711	160827	57	100.00	KOSPI	N	N	N	N	N	28100	300	2	1.08	144093950	5112	174.59	27800	28750	27800	36100	19500	27800	28187.39	1.11	256	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	50	1	2000000	562	23.00	0.82	12	0.26	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	39500	-28.86	20230713	25400	10.63	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
115	20240711	150833	57	100.00	KOSPI	N	N	N	N	N	28000	200	2	0.72	140800400	4995	170.59	27800	28750	27800	36100	19500	27800	28188.27	1.11	196	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	50	1	2000000	560	22.91	0.82	12	0.25	1222.00	34260.00	41350	20230706	-32.29	25400	20240321	10.24	34800	-19.54	20240226	25400	10.24	20240321	39500	-29.11	20230713	25400	10.24	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
116	20240711	140832	57	100.00	KOSPI	N	N	N	N	N	28050	250	2	0.90	138499400	4913	167.79	27800	28750	27800	36100	19500	27800	28190.39	1.11	181	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	50	1	2000000	561	22.95	0.82	12	0.25	1222.00	34260.00	41350	20230706	-32.16	25400	20240321	10.43	34800	-19.40	20240226	25400	10.43	20240321	39500	-28.99	20230713	25400	10.43	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
117	20240711	130831	57	100.00	KOSPI	N	N	N	N	N	28100	300	2	1.08	121605800	4311	147.23	27800	28750	27800	36100	19500	27800	28208.26	1.11	35	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	50	1	2000000	562	23.00	0.82	12	0.22	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	39500	-28.86	20230713	25400	10.63	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
118	20240711	120830	57	100.00	KOSPI	N	N	N	N	N	28200	400	2	1.44	64995950	2304	78.69	27800	28500	27800	36100	19500	27800	28210.05	1.11	31	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	50	1	2000000	564	23.08	0.82	12	0.12	1222.00	34260.00	41350	20230706	-31.80	25400	20240321	11.02	34800	-18.97	20240226	25400	11.02	20240321	39500	-28.61	20230713	25400	11.02	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
119	20240711	110828	57	100.00	KOSPI	N	N	N	N	N	28200	400	2	1.44	61163500	2168	74.04	27800	28500	27800	36100	19500	27800	28211.95	1.11	5	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	50	1	2000000	564	23.08	0.82	12	0.11	1222.00	34260.00	41350	20230706	-31.80	25400	20240321	11.02	34800	-18.97	20240226	25400	11.02	20240321	39500	-28.61	20230713	25400	11.02	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
120	20240711	100829	57	100.00	KOSPI	N	N	N	N	N	28350	550	2	1.98	34931600	1235	42.18	27800	28500	27800	36100	19500	27800	28284.70	1.11	-34	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	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	39500	-28.23	20230713	25400	11.61	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
121	20240711	090827	57	100.00	KOSPI	N	N	N	N	N	28000	200	2	0.72	2007400	72	2.46	27800	28000	27800	36100	19500	27800	27880.56	1.11	25	28433	28116	27883	27566	27333	28000	27450	10	8300	500	19460	50	1	2000000	560	22.91	0.82	12	0.00	1222.00	34260.00	41350	20230706	-32.29	25400	20240321	10.24	34800	-19.54	20240226	25400	10.24	20240321	39500	-29.11	20230713	25400	10.24	20240321	0.53	N	134790	500	10 억	22124	N	N	2	N	N
122	20240710	160825	57	100.00	KOSPI	N	N	N	N	N	27800	-450	5	-1.59	80397450	2895	207.23	28200	28200	27650	36700	19800	28250	27771.14	1.12	-298	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	50	1	2000000	556	22.75	0.81	12	0.14	1222.00	34260.00	41350	20230706	-32.77	25400	20240321	9.45	34800	-20.11	20240226	25400	9.45	20240321	39500	-29.62	20230713	25400	9.45	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
123	20240710	150827	57	100.00	KOSPI	N	N	N	N	N	27850	-400	5	-1.42	65344350	2352	168.36	28200	28200	27650	36700	19800	28250	27782.46	1.12	-110	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	50	1	2000000	557	22.79	0.81	12	0.12	1222.00	34260.00	41350	20230706	-32.65	25400	20240321	9.65	34800	-19.97	20240226	25400	9.65	20240321	39500	-29.49	20230713	25400	9.65	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
124	20240710	140826	57	100.00	KOSPI	N	N	N	N	N	27750	-500	5	-1.77	61398100	2210	158.20	28200	28200	27650	36700	19800	28250	27781.95	1.12	-110	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	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	39500	-29.75	20230713	25400	9.25	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
125	20240710	130826	57	100.00	KOSPI	N	N	N	N	N	27700	-550	5	-1.95	60511250	2178	155.91	28200	28200	27650	36700	19800	28250	27782.94	1.12	-110	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	50	1	2000000	554	22.67	0.81	12	0.11	1222.00	34260.00	41350	20230706	-33.01	25400	20240321	9.06	34800	-20.40	20240226	25400	9.06	20240321	39500	-29.87	20230713	25400	9.06	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
126	20240710	120825	57	100.00	KOSPI	N	N	N	N	N	27650	-600	5	-2.12	42289600	1520	108.80	28200	28200	27650	36700	19800	28250	27822.11	1.12	-110	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	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	39500	-30.00	20230713	25400	8.86	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
127	20240710	110826	57	100.00	KOSPI	N	N	N	N	N	27750	-500	5	-1.77	32204150	1156	82.75	28200	28200	27750	36700	19800	28250	27858.26	1.12	92	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	50	1	2000000	555	22.71	0.81	12	0.06	1222.00	34260.00	41350	20230706	-32.89	25400	20240321	9.25	34800	-20.26	20240226	25400	9.25	20240321	39500	-29.75	20230713	25400	9.25	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
128	20240710	100821	57	100.00	KOSPI	N	N	N	N	N	27800	-450	5	-1.59	28482100	1022	73.16	28200	28200	27800	36700	19800	28250	27868.98	1.12	88	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	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	39500	-29.62	20230713	25400	9.45	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
129	20240710	090827	57	100.00	KOSPI	N	N	N	N	N	28200	-50	5	-0.18	56400	2	0.14	28200	28200	28200	36700	19800	28250	28200.00	1.12	0	28616	28432	28166	27982	27716	28300	27850	10	8450	500	19770	50	1	2000000	564	23.08	0.82	12	0.00	1222.00	34260.00	41350	20230706	-31.80	25400	20240321	11.02	34800	-18.97	20240226	25400	11.02	20240321	39500	-28.61	20230713	25400	11.02	20240321	0.51	N	134790	500	10 억	22422	N	N	2	N	N
130	20240709	160822	57	100.00	KOSPI	N	N	N	N	N	28250	0	3	0.00	39226150	1397	39.31	28350	28350	27900	36700	19800	28250	28078.85	1.13	-99	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	50	1	2000000	565	23.12	0.82	12	0.07	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39500	-28.48	20230713	25400	11.22	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
131	20240709	150825	57	100.00	KOSPI	N	N	N	N	N	28250	0	3	0.00	36118950	1287	36.21	28350	28350	27900	36700	19800	28250	28064.45	1.13	-30	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	50	1	2000000	565	23.12	0.82	12	0.06	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39500	-28.48	20230713	25400	11.22	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
132	20240709	140826	57	100.00	KOSPI	N	N	N	N	N	27950	-300	5	-1.06	26788400	954	26.84	28350	28350	27950	36700	19800	28250	28080.08	1.13	-6	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	50	1	2000000	559	22.87	0.82	12	0.05	1222.00	34260.00	41350	20230706	-32.41	25400	20240321	10.04	34800	-19.68	20240226	25400	10.04	20240321	39500	-29.24	20230713	25400	10.04	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
133	20240709	130828	57	100.00	KOSPI	N	N	N	N	N	28150	-100	5	-0.35	21761550	775	21.81	28350	28350	27950	36700	19800	28250	28079.42	1.13	13	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	50	1	2000000	563	23.04	0.82	12	0.04	1222.00	34260.00	41350	20230706	-31.92	25400	20240321	10.83	34800	-19.11	20240226	25400	10.83	20240321	39500	-28.73	20230713	25400	10.83	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
134	20240709	120829	57	100.00	KOSPI	N	N	N	N	N	28050	-200	5	-0.71	21733400	774	21.78	28350	28350	27950	36700	19800	28250	28079.33	1.13	13	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	50	1	2000000	561	22.95	0.82	12	0.04	1222.00	34260.00	41350	20230706	-32.16	25400	20240321	10.43	34800	-19.40	20240226	25400	10.43	20240321	39500	-28.99	20230713	25400	10.43	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
135	20240709	110829	57	100.00	KOSPI	N	N	N	N	N	28100	-150	5	-0.53	16244750	578	16.26	28350	28350	27950	36700	19800	28250	28105.10	1.13	13	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	50	1	2000000	562	23.00	0.82	12	0.03	1222.00	34260.00	41350	20230706	-32.04	25400	20240321	10.63	34800	-19.25	20240226	25400	10.63	20240321	39500	-28.86	20230713	25400	10.63	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
136	20240709	100826	57	100.00	KOSPI	N	N	N	N	N	28250	0	3	0.00	2264650	80	2.25	28350	28350	28200	36700	19800	28250	28308.12	1.13	-4	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	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	39500	-28.48	20230713	25400	11.22	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
137	20240709	090824	57	100.00	KOSPI	N	N	N	N	N	28350	100	2	0.35	963900	34	0.96	28350	28350	28350	36700	19800	28250	28350.00	1.13	-4	28683	28466	28333	28116	27983	28400	28050	10	8450	500	19770	50	1	2000000	567	23.20	0.83	12	0.00	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	39500	-28.23	20230713	25400	11.61	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
138	20240708	160819	57	100.00	KOSPI	N	N	N	N	N	28250	-500	5	-1.74	97852400	3454	52.64	28500	28550	28200	37350	20150	28750	28330.17	1.13	-2	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	50	1	2000000	565	23.12	0.82	12	0.17	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39500	-28.48	20230713	25400	11.22	20240321	0.56	N	134790	500	10 억	22520	N	N	2	N	N
139	20240708	150821	57	100.00	KOSPI	N	N	N	N	N	28250	-500	5	-1.74	88724200	3131	47.71	28500	28550	28200	37350	20150	28750	28337.34	1.13	0	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	50	1	2000000	565	23.12	0.82	12	0.16	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39500	-28.48	20230713	25400	11.22	20240321	0.56	N	134790	500	10 억	22520	N	N	3	N	N
140	20240708	140823	57	100.00	KOSPI	N	N	N	N	N	28250	-500	5	-1.74	85899500	3031	46.19	28500	28550	28200	37350	20150	28750	28340.32	1.13	0	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	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	39500	-28.48	20230713	25400	11.22	20240321	0.56	N	134790	500	10 억	22520	N	N	3	N	N
141	20240708	130819	57	100.00	KOSPI	N	N	N	N	N	28350	-400	5	-1.39	73165050	2580	39.32	28500	28550	28200	37350	20150	28750	28358.55	1.13	0	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	50	1	2000000	567	23.20	0.83	12	0.13	1222.00	34260.00	41350	20230706	-31.44	25400	20240321	11.61	34800	-18.53	20240226	25400	11.61	20240321	39500	-28.23	20230713	25400	11.61	20240321	0.56	N	134790	500	10 억	22520	N	N	3	N	N
142	20240708	120821	57	100.00	KOSPI	N	N	N	N	N	28400	-350	5	-1.22	42717850	1505	22.94	28500	28550	28250	37350	20150	28750	28383.95	1.13	0	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	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	39500	-28.10	20230713	25400	11.81	20240321	0.56	N	134790	500	10 억	22520	N	N	3	N	N
143	20240708	110818	57	100.00	KOSPI	N	N	N	N	N	28400	-350	5	-1.22	38544900	1358	20.69	28500	28550	28250	37350	20150	28750	28383.58	1.13	0	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	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	39500	-28.10	20230713	25400	11.81	20240321	0.56	N	134790	500	10 억	22520	N	N	3	N	N
144	20240708	100819	57	100.00	KOSPI	N	N	N	N	N	28250	-500	5	-1.74	31115300	1096	16.70	28500	28550	28250	37350	20150	28750	28389.87	1.13	0	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	50	1	2000000	565	23.12	0.82	12	0.05	1222.00	34260.00	41350	20230706	-31.68	25400	20240321	11.22	34800	-18.82	20240226	25400	11.22	20240321	39500	-28.48	20230713	25400	11.22	20240321	0.56	N	134790	500	10 억	22520	N	N	3	N	N
145	20240708	090819	57	100.00	KOSPI	N	N	N	N	N	28500	-250	5	-0.87	9746250	343	5.23	28500	28550	28300	37350	20150	28750	28414.72	1.13	1	29316	29032	28716	28432	28116	29175	28575	10	8600	500	20120	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	39500	-27.85	20230713	25400	12.20	20240321	0.56	N	134790	500	10 억	22520	N	N	3	N	N
146	20240705	160815	57	100.00	KOSPI	N	N	N	N	N	28750	200	2	0.70	187489100	6526	385.93	28600	29000	28400	37100	20000	28550	28729.56	1.12	30	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	575	23.53	0.84	12	0.33	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	0.57	N	134790	500	10 억	22484	N	N	3	N	N
147	20240705	150819	57	100.00	KOSPI	N	N	N	N	N	28800	250	2	0.88	185485550	6456	381.79	28600	29000	28400	37100	20000	28550	28730.72	1.12	30	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	576	23.57	0.84	12	0.32	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	0.57	N	134790	500	10 억	22484	N	N	2	N	N
148	20240705	140819	57	100.00	KOSPI	N	N	N	N	N	28550	0	3	0.00	180777350	6292	372.09	28600	29000	28400	37100	20000	28550	28731.30	1.12	50	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	571	23.36	0.83	12	0.31	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	0.57	N	134790	500	10 억	22484	N	N	2	N	N
149	20240705	130817	57	100.00	KOSPI	N	N	N	N	N	28650	100	2	0.35	160680250	5586	330.34	28600	29000	28450	37100	20000	28550	28764.81	1.12	21	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	573	23.45	0.84	12	0.28	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	0.57	N	134790	500	10 억	22484	N	N	2	N	N
150	20240705	120817	57	100.00	KOSPI	N	N	N	N	N	28850	300	2	1.05	128167500	4451	263.22	28600	29000	28450	37100	20000	28550	28795.21	1.12	-22	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	577	23.61	0.84	12	0.22	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	0.57	N	134790	500	10 억	22484	N	N	2	N	N
151	20240705	110815	57	100.00	KOSPI	N	N	N	N	N	28950	400	2	1.40	85663850	2979	176.17	28600	29000	28450	37100	20000	28550	28755.91	1.12	-22	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	579	23.69	0.85	12	0.15	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	0.57	N	134790	500	10 억	22484	N	N	2	N	N
152	20240705	100815	57	100.00	KOSPI	N	N	N	N	N	28550	0	3	0.00	11828500	413	24.42	28600	28900	28450	37100	20000	28550	28640.44	1.12	-25	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	571	23.36	0.83	12	0.02	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	0.57	N	134790	500	10 억	22484	N	N	2	N	N
153	20240705	090816	57	100.00	KOSPI	N	N	N	N	N	28800	250	2	0.88	3104850	108	6.39	28600	28900	28600	37100	20000	28550	28748.61	1.12	-5	29150	28850	28600	28300	28050	29000	28450	10	8550	500	19980	50	1	2000000	576	23.57	0.84	12	0.01	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	0.57	N	134790	500	10 억	22484	N	N	2	N	N
154	20240704	160812	57	100.00	KOSPI	N	N	N	N	N	28550	0	3	0.00	48275000	1687	41.45	28500	28900	28350	37100	20000	28550	28616.04	1.13	-66	29183	28866	28533	28216	27883	29025	28375	10	8550	500	19980	50	1	2000000	571	23.36	0.83	12	0.08	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
155	20240704	150815	57	100.00	KOSPI	N	N	N	N	N	28550	0	3	0.00	45713950	1597	39.24	28500	28900	28350	37100	20000	28550	28625.08	1.13	-58	29183	28866	28533	28216	27883	29025	28375	10	8550	500	19980	50	1	2000000	571	23.36	0.83	12	0.08	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
156	20240704	140815	57	100.00	KOSPI	N	N	N	N	N	28500	-50	5	-0.18	37745700	1317	32.36	28500	28900	28350	37100	20000	28550	28660.70	1.13	-58	29183	28866	28533	28216	27883	29025	28375	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
157	20240704	130815	57	100.00	KOSPI	N	N	N	N	N	28550	0	3	0.00	26055700	908	22.31	28500	28900	28350	37100	20000	28550	28696.35	1.13	-66	29183	28866	28533	28216	27883	29025	28375	10	8550	500	19980	50	1	2000000	571	23.36	0.83	12	0.05	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
158	20240704	120814	57	100.00	KOSPI	N	N	N	N	N	28700	150	2	0.53	24652400	859	21.11	28500	28900	28350	37100	20000	28550	28699.65	1.13	-66	29183	28866	28533	28216	27883	29025	28375	10	8550	500	19980	50	1	2000000	574	23.49	0.84	12	0.04	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
159	20240704	110813	57	100.00	KOSPI	N	N	N	N	N	28800	250	2	0.88	21124450	736	18.08	28500	28900	28350	37100	20000	28550	28702.53	1.13	-11	29183	28866	28533	28216	27883	29025	28375	10	8550	500	19980	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
160	20240704	100813	57	100.00	KOSPI	N	N	N	N	N	28500	-50	5	-0.18	13404550	468	11.50	28500	28800	28350	37100	20000	28550	28643.00	1.13	5	29183	28866	28533	28216	27883	29025	28375	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
161	20240704	090814	57	100.00	KOSPI	N	N	N	N	N	28400	-150	5	-0.53	1620300	57	1.40	28500	28500	28400	37100	20000	28550	28416.98	1.13	23	29183	28866	28533	28216	27883	29025	28375	10	8550	500	19980	50	1	2000000	568	23.24	0.83	12	0.00	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	0.53	N	134790	500	10 억	22550	N	N	2	N	N
162	20240703	160810	57	100.00	KOSPI	N	N	N	N	N	28550	-250	5	-0.87	115391400	4070	176.57	28300	28850	28200	37400	20200	28800	28351.70	1.13	-105	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	50	1	2000000	571	23.36	0.83	12	0.20	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
163	20240703	150812	57	100.00	KOSPI	N	N	N	N	N	28350	-450	5	-1.56	111087200	3919	170.02	28300	28850	28200	37400	20200	28800	28345.80	1.13	-30	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	50	1	2000000	567	23.20	0.83	12	0.20	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
164	20240703	140813	57	100.00	KOSPI	N	N	N	N	N	28350	-450	5	-1.56	37503050	1312	56.92	28300	28850	28300	37400	20200	28800	28584.64	1.13	-49	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
165	20240703	130812	57	100.00	KOSPI	N	N	N	N	N	28550	-250	5	-0.87	35659550	1247	54.10	28300	28850	28300	37400	20200	28800	28596.27	1.13	-49	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	50	1	2000000	571	23.36	0.83	12	0.06	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
166	20240703	120811	57	100.00	KOSPI	N	N	N	N	N	28500	-300	5	-1.04	25608050	893	38.74	28300	28850	28300	37400	20200	28800	28676.43	1.13	-49	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
167	20240703	110814	57	100.00	KOSPI	N	N	N	N	N	28750	-50	5	-0.17	25151200	877	38.05	28300	28850	28300	37400	20200	28800	28678.68	1.13	-49	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	50	1	2000000	575	23.53	0.84	12	0.04	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
168	20240703	100814	57	100.00	KOSPI	N	N	N	N	N	28600	-200	5	-0.69	21731900	758	32.89	28300	28850	28300	37400	20200	28800	28670.05	1.13	-38	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	50	1	2000000	572	23.40	0.83	12	0.04	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
169	20240703	090811	57	100.00	KOSPI	N	N	N	N	N	28350	-450	5	-1.56	1698050	60	2.60	28300	28350	28300	37400	20200	28800	28300.83	1.13	0	29266	29032	28716	28482	28166	29150	28600	10	8600	500	20160	50	1	2000000	567	23.20	0.83	12	0.00	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	0.30	N	134790	500	10 억	22655	N	N	2	N	N
170	20240702	160809	57	100.00	KOSPI	N	N	N	N	N	28800	-100	5	-0.35	65860950	2305	24.22	28600	28950	28400	37550	20250	28900	28573.08	1.14	-174	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	50	1	2000000	576	23.57	0.84	12	0.12	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
171	20240702	150810	57	100.00	KOSPI	N	N	N	N	N	28650	-250	5	-0.87	63787800	2233	23.47	28600	28950	28400	37550	20250	28900	28565.97	1.14	-158	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	50	1	2000000	573	23.45	0.84	12	0.11	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
172	20240702	140811	57	100.00	KOSPI	N	N	N	N	N	28800	-100	5	-0.35	36294100	1267	13.32	28600	28950	28400	37550	20250	28900	28645.70	1.14	-157	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	50	1	2000000	576	23.57	0.84	12	0.06	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
173	20240702	130810	57	100.00	KOSPI	N	N	N	N	N	28800	-100	5	-0.35	35948750	1255	13.19	28600	28950	28400	37550	20250	28900	28644.42	1.14	-157	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	50	1	2000000	576	23.57	0.84	12	0.06	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
174	20240702	120811	57	100.00	KOSPI	N	N	N	N	N	28400	-500	5	-1.73	21594200	757	7.96	28600	28800	28400	37550	20250	28900	28526.02	1.14	-54	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	50	1	2000000	568	23.24	0.83	12	0.04	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
175	20240702	110809	57	100.00	KOSPI	N	N	N	N	N	28600	-300	5	-1.04	20767150	728	7.65	28600	28800	28400	37550	20250	28900	28526.30	1.14	-45	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	50	1	2000000	572	23.40	0.83	12	0.04	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
176	20240702	100810	57	100.00	KOSPI	N	N	N	N	N	28500	-400	5	-1.38	12890650	451	4.74	28600	28800	28450	37550	20250	28900	28582.37	1.14	-7	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
177	20240702	090811	57	100.00	KOSPI	N	N	N	N	N	28500	-400	5	-1.38	4704400	165	1.73	28600	28600	28450	37550	20250	28900	28511.52	1.14	50	30033	29466	28783	28216	27533	29750	28500	10	8650	500	20230	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	0.30	N	134790	500	10 억	22813	N	N	2	N	N
178	20240701	160807	57	100.00	KOSPI	N	N	N	N	N	28900	400	2	1.40	272915900	9506	605.09	28100	29350	28100	37050	19950	28500	28709.82	1.14	25	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	578	23.65	0.84	12	0.48	1222.00	34260.00	41350	20230706	-30.11	25400	20240321	13.78	34800	-16.95	20240226	25400	13.78	20240321	41350	-30.11	20230706	25400	13.78	20240321	0.31	N	134790	500	10 억	22804	N	N	2	N	N
179	20240701	150809	57	100.00	KOSPI	N	N	N	N	N	28800	300	2	1.05	268364300	9348	595.04	28100	29350	28100	37050	19950	28500	28708.23	1.14	60	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	576	23.57	0.84	12	0.47	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	22804	N	N	2	N	N
180	20240701	140808	57	100.00	KOSPI	N	N	N	N	N	28650	150	2	0.53	257303600	8962	570.46	28100	29350	28100	37050	19950	28500	28710.53	1.14	48	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	573	23.45	0.84	12	0.45	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	22804	N	N	2	N	N
181	20240701	130808	57	100.00	KOSPI	N	N	N	N	N	28800	300	2	1.05	254809850	8875	564.93	28100	29350	28100	37050	19950	28500	28710.99	1.14	39	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	576	23.57	0.84	12	0.44	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	22804	N	N	2	N	N
182	20240701	120809	57	100.00	KOSPI	N	N	N	N	N	29000	500	2	1.75	247449350	8621	548.76	28100	29350	28100	37050	19950	28500	28703.11	1.14	-13	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	580	23.73	0.85	12	0.43	1222.00	34260.00	41350	20230706	-29.87	25400	20240321	14.17	34800	-16.67	20240226	25400	14.17	20240321	41350	-29.87	20230706	25400	14.17	20240321	0.31	N	134790	500	10 억	22804	N	N	2	N	N
183	20240701	110807	57	100.00	KOSPI	N	N	N	N	N	28600	100	2	0.35	191297400	6681	425.27	28100	29100	28100	37050	19950	28500	28633.07	1.14	56	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	572	23.40	0.83	12	0.33	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	0.31	N	134790	500	10 억	22804	N	N	2	N	N
184	20240701	100805	57	100.00	KOSPI	N	N	N	N	N	28750	250	2	0.88	67565100	2349	149.52	28100	29100	28100	37050	19950	28500	28763.46	1.14	-123	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	575	23.53	0.84	12	0.12	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	22804	N	N	2	N	N
185	20240701	090804	57	100.00	KOSPI	N	N	N	N	N	28350	-150	5	-0.53	12521800	445	28.33	28100	28450	28100	37050	19950	28500	28138.06	1.14	29	29166	28832	28616	28282	28066	28725	28175	10	8550	500	19950	50	1	2000000	567	23.20	0.83	12	0.02	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	22804	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History