KissMeData/194370/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160946	55	60.00	KOSPI	N	N	N	Y	60	N	17820	-370	5	-2.03	2617612760	147644	83.04	18210	18270	17440	23600	12740	18190	17729.22	2.15	-20986	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2376	5.37	0.79	12	1.11	3321.00	22441.00	21900	20240531	-18.63	11100	20231023	60.54	21900	-18.63	20240531	15790	12.86	20240311	21900	-18.63	20240531	11100	60.54	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
3	20240628	150959	55	60.00	KOSPI	N	N	N	Y	60	N	17640	-550	5	-3.02	2511756780	141668	79.68	18210	18270	17440	23600	12740	18190	17729.88	2.15	-19884	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2352	5.31	0.79	12	1.06	3321.00	22441.00	21900	20240531	-19.45	11100	20231023	58.92	21900	-19.45	20240531	15790	11.72	20240311	21900	-19.45	20240531	11100	58.92	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
4	20240628	140958	55	60.00	KOSPI	N	N	N	Y	60	N	17530	-660	5	-3.63	1902727130	106910	60.13	18210	18270	17510	23600	12740	18190	17797.47	2.15	-7800	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2338	5.28	0.78	12	0.80	3321.00	22441.00	21900	20240531	-19.95	11100	20231023	57.93	21900	-19.95	20240531	15790	11.02	20240311	21900	-19.95	20240531	11100	57.93	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
5	20240628	130957	55	60.00	KOSPI	N	N	N	Y	60	N	17580	-610	5	-3.35	1628599850	91292	51.35	18210	18270	17510	23600	12740	18190	17839.46	2.15	-8355	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2344	5.29	0.78	12	0.68	3321.00	22441.00	21900	20240531	-19.73	11100	20231023	58.38	21900	-19.73	20240531	15790	11.34	20240311	21900	-19.73	20240531	11100	58.38	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
6	20240628	120955	55	60.00	KOSPI	N	N	N	Y	60	N	17840	-350	5	-1.92	1017910900	56726	31.91	18210	18270	17820	23600	12740	18190	17944.34	2.15	-2668	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2379	5.37	0.79	12	0.43	3321.00	22441.00	21900	20240531	-18.54	11100	20231023	60.72	21900	-18.54	20240531	15790	12.98	20240311	21900	-18.54	20240531	11100	60.72	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
7	20240628	110939	55	60.00	KOSPI	N	N	N	Y	60	N	17950	-240	5	-1.32	841195890	46843	26.35	18210	18270	17820	23600	12740	18190	17957.77	2.15	-1674	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2394	5.40	0.80	12	0.35	3321.00	22441.00	21900	20240531	-18.04	11100	20231023	61.71	21900	-18.04	20240531	15790	13.68	20240311	21900	-18.04	20240531	11100	61.71	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
8	20240628	100936	55	60.00	KOSPI	N	N	N	Y	60	N	17920	-270	5	-1.48	565370190	31428	17.68	18210	18270	17820	23600	12740	18190	17989.38	2.15	-1981	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2390	5.40	0.80	12	0.24	3321.00	22441.00	21900	20240531	-18.17	11100	20231023	61.44	21900	-18.17	20240531	15790	13.49	20240311	21900	-18.17	20240531	11100	61.44	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
9	20240628	090939	55	60.00	KOSPI	N	N	N	Y	60	N	18100	-90	5	-0.49	207165410	11435	6.43	18210	18270	18010	23600	12740	18190	18116.78	2.15	-1517	20150	19170	18450	17470	16750	18810	17110	13	5410	100	13460	10	1	13335601	2414	5.45	0.81	12	0.09	3321.00	22441.00	21900	20240531	-17.35	11100	20231023	63.06	21900	-17.35	20240531	15790	14.63	20240311	21900	-17.35	20240531	11100	63.06	20231023	1.91	N	194370	100	13 억	286945	N	N	1	N	N
10	20240627	160931	55	60.00	KOSPI	N	N	N	Y	60	N	18190	-1110	5	-5.75	3283136190	177101	100.86	19250	19430	17730	25050	13510	19300	18538.28	2.00	18013	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2426	5.48	0.81	12	1.33	3321.00	22441.00	21900	20240531	-16.94	11100	20231023	63.87	21900	-16.94	20240531	15790	15.20	20240311	21900	-16.94	20240531	11100	63.87	20231023	1.95	N	194370	100	13 억	266206	N	N	1	N	N
11	20240627	150938	55	60.00	KOSPI	N	N	N	Y	60	N	18110	-1190	5	-6.17	2994854180	161193	91.80	19250	19430	17730	25050	13510	19300	18578.86	2.00	18160	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2415	5.45	0.81	12	1.21	3321.00	22441.00	21900	20240531	-17.31	11100	20231023	63.15	21900	-17.31	20240531	15790	14.69	20240311	21900	-17.31	20240531	11100	63.15	20231023	1.95	N	194370	100	13 억	266206	N	N	0	N	N
12	20240627	140935	55	60.00	KOSPI	N	N	N	Y	60	N	18380	-920	5	-4.77	1822830550	96444	54.92	19250	19430	18330	25050	13510	19300	18899.99	2.00	6295	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2451	5.53	0.82	12	0.72	3321.00	22441.00	21900	20240531	-16.07	11100	20231023	65.59	21900	-16.07	20240531	15790	16.40	20240311	21900	-16.07	20240531	11100	65.59	20231023	1.95	N	194370	100	13 억	266206	N	N	0	N	N
13	20240627	130935	55	60.00	KOSPI	N	N	N	Y	60	N	18570	-730	5	-3.78	1450239400	76265	43.43	19250	19430	18520	25050	13510	19300	19015.42	2.00	4377	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2476	5.59	0.83	12	0.57	3321.00	22441.00	21900	20240531	-15.21	11100	20231023	67.30	21900	-15.21	20240531	15790	17.61	20240311	21900	-15.21	20240531	11100	67.30	20231023	1.95	N	194370	100	13 억	266206	N	N	0	N	N
14	20240627	120938	55	60.00	KOSPI	N	N	N	Y	60	N	18650	-650	5	-3.37	1188759370	62208	35.43	19250	19430	18600	25050	13510	19300	19109.12	2.00	2402	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2487	5.62	0.83	12	0.47	3321.00	22441.00	21900	20240531	-14.84	11100	20231023	68.02	21900	-14.84	20240531	15790	18.11	20240311	21900	-14.84	20240531	11100	68.02	20231023	1.95	N	194370	100	13 억	266206	N	N	0	N	N
15	20240627	110937	55	60.00	KOSPI	N	N	N	Y	60	N	19110	-190	5	-0.98	772053980	40078	22.82	19250	19430	19020	25050	13510	19300	19263.69	2.00	5826	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2548	5.75	0.85	12	0.30	3321.00	22441.00	21900	20240531	-12.74	11100	20231023	72.16	21900	-12.74	20240531	15790	21.03	20240311	21900	-12.74	20240531	11100	72.16	20231023	1.95	N	194370	100	13 억	266206	N	N	0	N	N
16	20240627	100937	55	60.00	KOSPI	N	N	N	Y	60	N	19360	60	2	0.31	424703530	22080	12.57	19250	19420	19020	25050	13510	19300	19234.46	2.00	5228	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2582	5.83	0.86	12	0.17	3321.00	22441.00	21900	20240531	-11.60	11100	20231023	74.41	21900	-11.60	20240531	15790	22.61	20240311	21900	-11.60	20240531	11100	74.41	20231023	1.95	N	194370	100	13 억	266206	N	N	0	N	N
17	20240627	090936	55	60.00	KOSPI	N	N	N	Y	60	N	19210	-90	5	-0.47	154398270	8072	4.60	19250	19250	19020	25050	13510	19300	19125.47	2.00	150	19853	19576	19193	18916	18533	19715	19055	13	5750	100	14280	10	1	13335601	2562	5.78	0.86	12	0.06	3321.00	22441.00	21900	20240531	-12.28	11100	20231023	73.06	21900	-12.28	20240531	15790	21.66	20240311	21900	-12.28	20240531	11100	73.06	20231023	1.95	N	194370	100	13 억	266206	N	N	0	N	N
18	20240626	160932	55	60.00	KOSPI	N	N	N	Y	60	N	19300	540	2	2.88	3327034170	173633	145.29	19010	19470	18810	24350	13140	18760	19160.05	1.94	-6283	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2574	5.81	0.86	12	1.30	3321.00	22441.00	21900	20240531	-11.87	11100	20231023	73.87	21900	-11.87	20240531	15790	22.23	20240311	21900	-11.87	20240531	11100	73.87	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
19	20240626	150936	55	60.00	KOSPI	N	N	N	Y	60	N	19200	440	2	2.35	2983254850	155808	130.38	19010	19470	18810	24350	13140	18760	19146.99	1.94	-5151	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2560	5.78	0.86	12	1.17	3321.00	22441.00	21900	20240531	-12.33	11100	20231023	72.97	21900	-12.33	20240531	15790	21.60	20240311	21900	-12.33	20240531	11100	72.97	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
20	20240626	140933	55	60.00	KOSPI	N	N	N	Y	60	N	19230	470	2	2.51	2121140250	110760	92.68	19010	19470	18810	24350	13140	18760	19150.78	1.94	-844	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2564	5.79	0.86	12	0.83	3321.00	22441.00	21900	20240531	-12.19	11100	20231023	73.24	21900	-12.19	20240531	15790	21.79	20240311	21900	-12.19	20240531	11100	73.24	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
21	20240626	130935	55	60.00	KOSPI	N	N	N	Y	60	N	19100	340	2	1.81	1465100320	76681	64.17	19010	19210	18810	24350	13140	18760	19106.43	1.94	-7805	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2547	5.75	0.85	12	0.58	3321.00	22441.00	21900	20240531	-12.79	11100	20231023	72.07	21900	-12.79	20240531	15790	20.96	20240311	21900	-12.79	20240531	11100	72.07	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
22	20240626	120933	55	60.00	KOSPI	N	N	N	Y	60	N	19110	350	2	1.87	1228155600	64285	53.79	19010	19210	18810	24350	13140	18760	19104.85	1.94	-7114	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2548	5.75	0.85	12	0.48	3321.00	22441.00	21900	20240531	-12.74	11100	20231023	72.16	21900	-12.74	20240531	15790	21.03	20240311	21900	-12.74	20240531	11100	72.16	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
23	20240626	110935	55	60.00	KOSPI	N	N	N	Y	60	N	19130	370	2	1.97	941741130	49301	41.25	19010	19210	18810	24350	13140	18760	19101.87	1.94	-3009	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2551	5.76	0.85	12	0.37	3321.00	22441.00	21900	20240531	-12.65	11100	20231023	72.34	21900	-12.65	20240531	15790	21.15	20240311	21900	-12.65	20240531	11100	72.34	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
24	20240626	100932	55	60.00	KOSPI	N	N	N	Y	60	N	19150	390	2	2.08	655410660	34322	28.72	19010	19210	18810	24350	13140	18760	19095.93	1.94	2200	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2554	5.77	0.85	12	0.26	3321.00	22441.00	21900	20240531	-12.56	11100	20231023	72.52	21900	-12.56	20240531	15790	21.28	20240311	21900	-12.56	20240531	11100	72.52	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
25	20240626	090934	55	60.00	KOSPI	N	N	N	Y	60	N	19040	280	2	1.49	180787270	9488	7.94	19010	19190	18810	24350	13140	18760	19054.31	1.94	-231	19420	19090	18750	18420	18080	19255	18585	13	5590	100	13880	10	1	13335601	2539	5.73	0.85	12	0.07	3321.00	22441.00	21900	20240531	-13.06	11100	20231023	71.53	21900	-13.06	20240531	15790	20.58	20240311	21900	-13.06	20240531	11100	71.53	20231023	2.00	N	194370	100	13 억	258999	N	N	0	N	N
26	20240625	160932	55	60.00	KOSPI	N	N	N	Y	60	N	18760	160	2	0.86	2251600560	119301	138.21	18520	19080	18410	24150	13020	18600	18873.60	1.97	-9112	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2502	5.65	0.84	12	0.89	3321.00	22441.00	21900	20240531	-14.34	11100	20231023	69.01	21900	-14.34	20240531	15790	18.81	20240311	21900	-14.34	20240531	11100	69.01	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
27	20240625	150930	55	60.00	KOSPI	N	N	N	Y	60	N	18630	30	2	0.16	2154909720	114128	132.22	18520	19080	18410	24150	13020	18600	18881.52	1.97	-9049	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2484	5.61	0.83	12	0.86	3321.00	22441.00	21900	20240531	-14.93	11100	20231023	67.84	21900	-14.93	20240531	15790	17.99	20240311	21900	-14.93	20240531	11100	67.84	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
28	20240625	140932	55	60.00	KOSPI	N	N	N	Y	60	N	18980	380	2	2.04	1598776840	84458	97.84	18520	19080	18410	24150	13020	18600	18929.84	1.97	542	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2531	5.72	0.85	12	0.63	3321.00	22441.00	21900	20240531	-13.33	11100	20231023	70.99	21900	-13.33	20240531	15790	20.20	20240311	21900	-13.33	20240531	11100	70.99	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
29	20240625	130933	55	60.00	KOSPI	N	N	N	Y	60	N	18920	320	2	1.72	1364692520	72131	83.56	18520	19080	18410	24150	13020	18600	18919.64	1.97	4653	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2523	5.70	0.84	12	0.54	3321.00	22441.00	21900	20240531	-13.61	11100	20231023	70.45	21900	-13.61	20240531	15790	19.82	20240311	21900	-13.61	20240531	11100	70.45	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
30	20240625	120936	55	60.00	KOSPI	N	N	N	Y	60	N	19020	420	2	2.26	1094667070	57947	67.13	18520	19080	18410	24150	13020	18600	18890.83	1.97	5629	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2536	5.73	0.85	12	0.43	3321.00	22441.00	21900	20240531	-13.15	11100	20231023	71.35	21900	-13.15	20240531	15790	20.46	20240311	21900	-13.15	20240531	11100	71.35	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
31	20240625	110934	55	60.00	KOSPI	N	N	N	Y	60	N	19020	420	2	2.26	785117160	41685	48.29	18520	19080	18410	24150	13020	18600	18834.52	1.97	8244	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2536	5.73	0.85	12	0.31	3321.00	22441.00	21900	20240531	-13.15	11100	20231023	71.35	21900	-13.15	20240531	15790	20.46	20240311	21900	-13.15	20240531	11100	71.35	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
32	20240625	100932	55	60.00	KOSPI	N	N	N	Y	60	N	18830	230	2	1.24	412559900	22000	25.49	18520	18900	18410	24150	13020	18600	18752.72	1.97	5510	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2511	5.67	0.84	12	0.16	3321.00	22441.00	21900	20240531	-14.02	11100	20231023	69.64	21900	-14.02	20240531	15790	19.25	20240311	21900	-14.02	20240531	11100	69.64	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
33	20240625	090932	55	60.00	KOSPI	N	N	N	Y	60	N	18530	-70	5	-0.38	30849330	1667	1.93	18520	18600	18410	24150	13020	18600	18505.90	1.97	957	19320	18960	18730	18370	18140	18845	18255	13	5550	100	13760	10	1	13335601	2471	5.58	0.83	12	0.01	3321.00	22441.00	21900	20240531	-15.39	11100	20231023	66.94	21900	-15.39	20240531	15790	17.35	20240311	21900	-15.39	20240531	11100	66.94	20231023	2.05	N	194370	100	13 억	263184	N	N	0	N	N
34	20240624	160929	55	60.00	KOSPI	N	N	N	Y	60	N	18600	-100	5	-0.53	1601689270	85647	82.11	18700	19090	18500	24300	13090	18700	18701.06	1.80	1745	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2480	5.60	0.83	12	0.64	3321.00	22441.00	21900	20240531	-15.07	11100	20231023	67.57	21900	-15.07	20240531	15790	17.80	20240311	21900	-15.07	20240531	11100	67.57	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
35	20240624	150929	55	60.00	KOSPI	N	N	N	Y	60	N	18660	-40	5	-0.21	1537410980	82194	78.80	18700	19090	18500	24300	13090	18700	18704.66	1.80	1825	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2488	5.62	0.83	12	0.62	3321.00	22441.00	21900	20240531	-14.79	11100	20231023	68.11	21900	-14.79	20240531	15790	18.18	20240311	21900	-14.79	20240531	11100	68.11	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
36	20240624	140930	55	60.00	KOSPI	N	N	N	Y	60	N	18750	50	2	0.27	1296096070	69255	66.39	18700	19090	18500	24300	13090	18700	18714.84	1.80	6820	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2500	5.65	0.84	12	0.52	3321.00	22441.00	21900	20240531	-14.38	11100	20231023	68.92	21900	-14.38	20240531	15790	18.75	20240311	21900	-14.38	20240531	11100	68.92	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
37	20240624	130928	55	60.00	KOSPI	N	N	N	Y	60	N	18760	60	2	0.32	1166501760	62341	59.76	18700	19090	18500	24300	13090	18700	18711.63	1.80	9887	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2502	5.65	0.84	12	0.47	3321.00	22441.00	21900	20240531	-14.34	11100	20231023	69.01	21900	-14.34	20240531	15790	18.81	20240311	21900	-14.34	20240531	11100	69.01	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
38	20240624	120929	55	60.00	KOSPI	N	N	N	Y	60	N	18690	-10	5	-0.05	1015538260	54272	52.03	18700	19090	18500	24300	13090	18700	18712.02	1.80	12307	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2492	5.63	0.83	12	0.41	3321.00	22441.00	21900	20240531	-14.66	11100	20231023	68.38	21900	-14.66	20240531	15790	18.37	20240311	21900	-14.66	20240531	11100	68.38	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
39	20240624	110931	55	60.00	KOSPI	N	N	N	Y	60	N	18550	-150	5	-0.80	786597130	41965	40.23	18700	19090	18510	24300	13090	18700	18744.15	1.80	11830	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2474	5.59	0.83	12	0.31	3321.00	22441.00	21900	20240531	-15.30	11100	20231023	67.12	21900	-15.30	20240531	15790	17.48	20240311	21900	-15.30	20240531	11100	67.12	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
40	20240624	100929	55	60.00	KOSPI	N	N	N	Y	60	N	18590	-110	5	-0.59	477474210	25364	24.32	18700	19090	18510	24300	13090	18700	18824.98	1.80	2873	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2479	5.60	0.83	12	0.19	3321.00	22441.00	21900	20240531	-15.11	11100	20231023	67.48	21900	-15.11	20240531	15790	17.73	20240311	21900	-15.11	20240531	11100	67.48	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
41	20240624	090930	55	60.00	KOSPI	N	N	N	Y	60	N	18850	150	2	0.80	75749080	4045	3.88	18700	18860	18600	24300	13090	18700	18726.73	1.80	-682	19380	19040	18720	18380	18060	18880	18220	13	5600	100	13830	10	1	13335601	2514	5.68	0.84	12	0.03	3321.00	22441.00	21900	20240531	-13.93	11100	20231023	69.82	21900	-13.93	20240531	15790	19.38	20240311	21900	-13.93	20240531	11100	69.82	20231023	2.17	N	194370	100	13 억	240499	N	N	10	N	N
42	20240621	160859	55	60.00	KOSPI	N	N	N	Y	60	N	18700	-90	5	-0.48	1940465130	103847	56.67	19000	19060	18400	24400	13160	18790	18685.76	1.76	-14917	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2494	5.63	0.83	12	0.78	3321.00	22441.00	21900	20240531	-14.61	11100	20231023	68.47	21900	-14.61	20240531	15790	18.43	20240311	21900	-14.61	20240531	11100	68.47	20231023	2.21	N	194370	100	13 억	234948	N	N	10	N	N
43	20240621	150859	55	60.00	KOSPI	N	N	N	Y	60	N	18800	10	2	0.05	1835773460	98268	53.62	19000	19060	18400	24400	13160	18790	18681.25	1.76	-12706	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2507	5.66	0.84	12	0.74	3321.00	22441.00	21900	20240531	-14.16	11100	20231023	69.37	21900	-14.16	20240531	15790	19.06	20240311	21900	-14.16	20240531	11100	69.37	20231023	2.21	N	194370	100	13 억	234948	N	N	4	N	N
44	20240621	140858	55	60.00	KOSPI	N	N	N	Y	60	N	18730	-60	5	-0.32	1560015060	83567	45.60	19000	19060	18400	24400	13160	18790	18667.78	1.76	-5117	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2498	5.64	0.83	12	0.63	3321.00	22441.00	21900	20240531	-14.47	11100	20231023	68.74	21900	-14.47	20240531	15790	18.62	20240311	21900	-14.47	20240531	11100	68.74	20231023	2.21	N	194370	100	13 억	234948	N	N	4	N	N
45	20240621	130859	55	60.00	KOSPI	N	N	N	Y	60	N	18810	20	2	0.11	1299099390	69705	38.04	19000	19060	18400	24400	13160	18790	18637.02	1.76	-488	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2508	5.66	0.84	12	0.52	3321.00	22441.00	21900	20240531	-14.11	11100	20231023	69.46	21900	-14.11	20240531	15790	19.13	20240311	21900	-14.11	20240531	11100	69.46	20231023	2.21	N	194370	100	13 억	234948	N	N	4	N	N
46	20240621	120902	55	60.00	KOSPI	N	N	N	Y	60	N	18640	-150	5	-0.80	1178537750	63228	34.50	19000	19060	18400	24400	13160	18790	18639.40	1.76	-951	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2486	5.61	0.83	12	0.47	3321.00	22441.00	21900	20240531	-14.89	11100	20231023	67.93	21900	-14.89	20240531	15790	18.05	20240311	21900	-14.89	20240531	11100	67.93	20231023	2.21	N	194370	100	13 억	234948	N	N	4	N	N
47	20240621	110859	55	60.00	KOSPI	N	N	N	Y	60	N	18540	-250	5	-1.33	1112941190	59695	32.57	19000	19060	18400	24400	13160	18790	18643.70	1.76	-817	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2472	5.58	0.83	12	0.45	3321.00	22441.00	21900	20240531	-15.34	11100	20231023	67.03	21900	-15.34	20240531	15790	17.42	20240311	21900	-15.34	20240531	11100	67.03	20231023	2.21	N	194370	100	13 억	234948	N	N	4	N	N
48	20240621	100857	55	60.00	KOSPI	N	N	N	Y	60	N	18460	-330	5	-1.76	947798550	50788	27.71	19000	19060	18400	24400	13160	18790	18661.77	1.76	-1533	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2462	5.56	0.82	12	0.38	3321.00	22441.00	21900	20240531	-15.71	11100	20231023	66.31	21900	-15.71	20240531	15790	16.91	20240311	21900	-15.71	20240531	11100	66.31	20231023	2.21	N	194370	100	13 억	234948	N	N	4	N	N
49	20240621	090901	55	60.00	KOSPI	N	N	N	Y	60	N	18640	-150	5	-0.80	335425990	17771	9.70	19000	19060	18600	24400	13160	18790	18875.09	1.76	-5413	19596	19192	18546	18142	17496	19395	18345	13	5610	100	13900	10	1	13335601	2486	5.61	0.83	12	0.13	3321.00	22441.00	21900	20240531	-14.89	11100	20231023	67.93	21900	-14.89	20240531	15790	18.05	20240311	21900	-14.89	20240531	11100	67.93	20231023	2.21	N	194370	100	13 억	234948	N	N	4	N	N
50	20240620	160855	55	60.00	KOSPI	N	N	N	Y	60	N	18790	850	2	4.74	3381446840	181922	195.51	18130	18950	17900	23300	12560	17940	18587.26	1.43	14277	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2506	5.66	0.84	12	1.36	3321.00	22441.00	21900	20240531	-14.20	11100	20231023	69.28	21900	-14.20	20240531	15790	19.00	20240311	21900	-14.20	20240531	11100	69.28	20231023	2.28	N	194370	100	13 억	191113	N	N	4	N	N
51	20240620	150856	55	60.00	KOSPI	N	N	N	Y	60	N	18800	860	2	4.79	3278195580	176426	189.60	18130	18950	17900	23300	12560	17940	18581.14	1.43	14210	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2507	5.66	0.84	12	1.32	3321.00	22441.00	21900	20240531	-14.16	11100	20231023	69.37	21900	-14.16	20240531	15790	19.06	20240311	21900	-14.16	20240531	11100	69.37	20231023	2.28	N	194370	100	13 억	191113	N	N	0	N	N
52	20240620	140857	55	60.00	KOSPI	N	N	N	Y	60	N	18840	900	2	5.02	2799663440	150984	162.26	18130	18950	17900	23300	12560	17940	18542.78	1.43	18332	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2512	5.67	0.84	12	1.13	3321.00	22441.00	21900	20240531	-13.97	11100	20231023	69.73	21900	-13.97	20240531	15790	19.32	20240311	21900	-13.97	20240531	11100	69.73	20231023	2.28	N	194370	100	13 억	191113	N	N	0	N	N
53	20240620	130856	55	60.00	KOSPI	N	N	N	Y	60	N	18660	720	2	4.01	2248832010	121656	130.74	18130	18850	17900	23300	12560	17940	18485.17	1.43	23900	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2488	5.62	0.83	12	0.91	3321.00	22441.00	21900	20240531	-14.79	11100	20231023	68.11	21900	-14.79	20240531	15790	18.18	20240311	21900	-14.79	20240531	11100	68.11	20231023	2.28	N	194370	100	13 억	191113	N	N	0	N	N
54	20240620	120855	55	60.00	KOSPI	N	N	N	Y	60	N	18640	700	2	3.90	1885282830	102197	109.83	18130	18850	17900	23300	12560	17940	18447.54	1.43	21706	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2486	5.61	0.83	12	0.77	3321.00	22441.00	21900	20240531	-14.89	11100	20231023	67.93	21900	-14.89	20240531	15790	18.05	20240311	21900	-14.89	20240531	11100	67.93	20231023	2.28	N	194370	100	13 억	191113	N	N	0	N	N
55	20240620	110858	55	60.00	KOSPI	N	N	N	Y	60	N	18400	460	2	2.56	859177390	47104	50.62	18130	18420	17900	23300	12560	17940	18240.01	1.43	10765	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2454	5.54	0.82	12	0.35	3321.00	22441.00	21900	20240531	-15.98	11100	20231023	65.77	21900	-15.98	20240531	15790	16.53	20240311	21900	-15.98	20240531	11100	65.77	20231023	2.28	N	194370	100	13 억	191113	N	N	0	N	N
56	20240620	100855	55	60.00	KOSPI	N	N	N	Y	60	N	18220	280	2	1.56	369145430	20347	21.87	18130	18330	17900	23300	12560	17940	18142.50	1.43	2348	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2430	5.49	0.81	12	0.15	3321.00	22441.00	21900	20240531	-16.80	11100	20231023	64.14	21900	-16.80	20240531	15790	15.39	20240311	21900	-16.80	20240531	11100	64.14	20231023	2.28	N	194370	100	13 억	191113	N	N	0	N	N
57	20240620	090901	55	60.00	KOSPI	N	N	N	Y	60	N	17900	-40	5	-0.22	81318300	4517	4.85	18130	18140	17900	23300	12560	17940	18002.72	1.43	-3511	18440	18190	17830	17580	17220	18315	17705	13	5360	100	13270	10	1	13335601	2387	5.39	0.80	12	0.03	3321.00	22441.00	21900	20240531	-18.26	11100	20231023	61.26	21900	-18.26	20240531	15790	13.36	20240311	21900	-18.26	20240531	11100	61.26	20231023	2.28	N	194370	100	13 억	191113	N	N	0	N	N
58	20240619	160851	55	60.00	KOSPI	N	N	N	Y	60	N	17940	200	2	1.13	1628787820	91392	63.18	17740	18080	17470	23050	12420	17740	17821.97	1.35	9398	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2392	5.40	0.80	12	0.69	3321.00	22441.00	21900	20240531	-18.08	11100	20231023	61.62	21900	-18.08	20240531	15790	13.62	20240311	21900	-18.08	20240531	11100	61.62	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
59	20240619	150851	55	60.00	KOSPI	N	N	N	Y	60	N	17910	170	2	0.96	1577239490	88515	61.19	17740	18080	17470	23050	12420	17740	17818.89	1.35	10004	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2388	5.39	0.80	12	0.66	3321.00	22441.00	21900	20240531	-18.22	11100	20231023	61.35	21900	-18.22	20240531	15790	13.43	20240311	21900	-18.22	20240531	11100	61.35	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
60	20240619	140858	55	60.00	KOSPI	N	N	N	Y	60	N	18020	280	2	1.58	1323348870	74383	51.42	17740	18080	17470	23050	12420	17740	17791.01	1.35	12458	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2403	5.43	0.80	12	0.56	3321.00	22441.00	21900	20240531	-17.72	11100	20231023	62.34	21900	-17.72	20240531	15790	14.12	20240311	21900	-17.72	20240531	11100	62.34	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
61	20240619	130848	55	60.00	KOSPI	N	N	N	Y	60	N	17900	160	2	0.90	1065530940	60062	41.52	17740	17950	17470	23050	12420	17740	17740.52	1.35	12105	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2387	5.39	0.80	12	0.45	3321.00	22441.00	21900	20240531	-18.26	11100	20231023	61.26	21900	-18.26	20240531	15790	13.36	20240311	21900	-18.26	20240531	11100	61.26	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
62	20240619	120849	55	60.00	KOSPI	N	N	N	Y	60	N	17730	-10	5	-0.06	830868490	46904	32.43	17740	17920	17470	23050	12420	17740	17714.24	1.35	4594	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2364	5.34	0.79	12	0.35	3321.00	22441.00	21900	20240531	-19.04	11100	20231023	59.73	21900	-19.04	20240531	15790	12.29	20240311	21900	-19.04	20240531	11100	59.73	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
63	20240619	110853	55	60.00	KOSPI	N	N	N	Y	60	N	17860	120	2	0.68	648153840	36623	25.32	17740	17920	17470	23050	12420	17740	17698.00	1.35	3784	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2382	5.38	0.80	12	0.27	3321.00	22441.00	21900	20240531	-18.45	11100	20231023	60.90	21900	-18.45	20240531	15790	13.11	20240311	21900	-18.45	20240531	11100	60.90	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
64	20240619	100854	55	60.00	KOSPI	N	N	N	Y	60	N	17780	40	2	0.23	311766500	17744	12.27	17740	17780	17470	23050	12420	17740	17570.25	1.35	1136	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2371	5.35	0.79	12	0.13	3321.00	22441.00	21900	20240531	-18.81	11100	20231023	60.18	21900	-18.81	20240531	15790	12.60	20240311	21900	-18.81	20240531	11100	60.18	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
65	20240619	090859	55	60.00	KOSPI	N	N	N	Y	60	N	17650	-90	5	-0.51	85680270	4861	3.36	17740	17750	17520	23050	12420	17740	17626.06	1.35	2283	18960	18350	17800	17190	16640	18075	16915	13	5310	100	13120	10	1	13335601	2354	5.31	0.79	12	0.04	3321.00	22441.00	21900	20240531	-19.41	11100	20231023	59.01	21900	-19.41	20240531	15790	11.78	20240311	21900	-19.41	20240531	11100	59.01	20231023	2.43	N	194370	100	13 억	179700	N	N	34	N	N
66	20240618	160847	55	60.00	KOSPI	N	N	N	Y	60	N	17740	-250	5	-1.39	2573431370	143876	68.91	18050	18410	17250	23350	12600	17990	17886.68	1.35	-20259	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2366	5.34	0.79	12	1.08	3321.00	22441.00	21900	20240531	-19.00	11100	20231023	59.82	21900	-19.00	20240531	15790	12.35	20240311	21900	-19.00	20240531	11100	59.82	20231023	2.43	N	194370	100	13 억	180399	N	N	34	N	N
67	20240618	150846	55	60.00	KOSPI	N	N	N	Y	60	N	17710	-280	5	-1.56	2443951950	136556	65.41	18050	18410	17250	23350	12600	17990	17897.07	1.35	-23969	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2362	5.33	0.79	12	1.02	3321.00	22441.00	21900	20240531	-19.13	11100	20231023	59.55	21900	-19.13	20240531	15790	12.16	20240311	21900	-19.13	20240531	11100	59.55	20231023	2.43	N	194370	100	13 억	180399	N	N	13	N	N
68	20240618	140849	55	60.00	KOSPI	N	N	N	Y	60	N	17650	-340	5	-1.89	2241368190	125071	59.91	18050	18410	17250	23350	12600	17990	17920.77	1.35	-21991	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2354	5.31	0.79	12	0.94	3321.00	22441.00	21900	20240531	-19.41	11100	20231023	59.01	21900	-19.41	20240531	15790	11.78	20240311	21900	-19.41	20240531	11100	59.01	20231023	2.43	N	194370	100	13 억	180399	N	N	13	N	N
69	20240618	130852	55	60.00	KOSPI	N	N	N	Y	60	N	17630	-360	5	-2.00	2051396230	114299	54.75	18050	18410	17250	23350	12600	17990	17947.63	1.35	-18886	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2351	5.31	0.79	12	0.86	3321.00	22441.00	21900	20240531	-19.50	11100	20231023	58.83	21900	-19.50	20240531	15790	11.65	20240311	21900	-19.50	20240531	11100	58.83	20231023	2.43	N	194370	100	13 억	180399	N	N	13	N	N
70	20240618	120850	55	60.00	KOSPI	N	N	N	Y	60	N	17640	-350	5	-1.95	1868414980	103914	49.77	18050	18410	17250	23350	12600	17990	17980.40	1.35	-14895	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2352	5.31	0.79	12	0.78	3321.00	22441.00	21900	20240531	-19.45	11100	20231023	58.92	21900	-19.45	20240531	15790	11.72	20240311	21900	-19.45	20240531	11100	58.92	20231023	2.43	N	194370	100	13 억	180399	N	N	13	N	N
71	20240618	110848	55	60.00	KOSPI	N	N	N	Y	60	N	17880	-110	5	-0.61	1659893490	92127	44.13	18050	18410	17250	23350	12600	17990	18017.45	1.35	-8851	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2384	5.38	0.80	12	0.69	3321.00	22441.00	21900	20240531	-18.36	11100	20231023	61.08	21900	-18.36	20240531	15790	13.24	20240311	21900	-18.36	20240531	11100	61.08	20231023	2.43	N	194370	100	13 억	180399	N	N	13	N	N
72	20240618	100847	55	60.00	KOSPI	N	N	N	Y	60	N	18200	210	2	1.17	681615790	38088	18.24	18050	18200	17250	23350	12600	17990	17895.81	1.35	2638	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2427	5.48	0.81	12	0.29	3321.00	22441.00	21900	20240531	-16.89	11100	20231023	63.96	21900	-16.89	20240531	15790	15.26	20240311	21900	-16.89	20240531	11100	63.96	20231023	2.43	N	194370	100	13 억	180399	N	N	13	N	N
73	20240618	090857	55	60.00	KOSPI	N	N	N	Y	60	N	17800	-190	5	-1.06	34012890	1900	0.91	18050	18060	17800	23350	12600	17990	17901.52	1.35	-843	18523	18256	17763	17496	17003	18390	17630	13	5360	100	13310	10	1	13335601	2374	5.36	0.79	12	0.01	3321.00	22441.00	21900	20240531	-18.72	11100	20231023	60.36	21900	-18.72	20240531	15790	12.73	20240311	21900	-18.72	20240531	11100	60.36	20231023	2.43	N	194370	100	13 억	180399	N	N	13	N	N
74	20240617	160841	55	60.00	KOSPI	N	N	N	Y	60	N	17990	760	2	4.41	3669566140	207783	221.34	17510	18030	17270	22350	12070	17230	17660.26	1.53	-28008	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2399	5.42	0.80	12	1.56	3321.00	22441.00	21900	20240531	-17.85	11100	20231023	62.07	21900	-17.85	20240531	15790	13.93	20240311	21900	-17.85	20240531	11100	62.07	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
75	20240617	150848	55	60.00	KOSPI	N	N	N	Y	60	N	17990	760	2	4.41	3498751740	198271	211.21	17510	18030	17270	22350	12070	17230	17646.31	1.53	-25046	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2399	5.42	0.80	12	1.49	3321.00	22441.00	21900	20240531	-17.85	11100	20231023	62.07	21900	-17.85	20240531	15790	13.93	20240311	21900	-17.85	20240531	11100	62.07	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
76	20240617	140839	55	60.00	KOSPI	N	N	N	Y	60	N	17690	460	2	2.67	2710920610	154189	164.25	17510	17880	17270	22350	12070	17230	17581.80	1.53	-27009	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2359	5.33	0.79	12	1.16	3321.00	22441.00	21900	20240531	-19.22	11100	20231023	59.37	21900	-19.22	20240531	15790	12.03	20240311	21900	-19.22	20240531	11100	59.37	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
77	20240617	130839	55	60.00	KOSPI	N	N	N	Y	60	N	17550	320	2	1.86	2479555410	141062	150.27	17510	17880	17270	22350	12070	17230	17577.77	1.53	-23341	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2340	5.28	0.78	12	1.06	3321.00	22441.00	21900	20240531	-19.86	11100	20231023	58.11	21900	-19.86	20240531	15790	11.15	20240311	21900	-19.86	20240531	11100	58.11	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
78	20240617	120839	55	60.00	KOSPI	N	N	N	Y	60	N	17460	230	2	1.33	2361718050	134335	143.10	17510	17880	17270	22350	12070	17230	17580.81	1.53	-22858	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2328	5.26	0.78	12	1.01	3321.00	22441.00	21900	20240531	-20.27	11100	20231023	57.30	21900	-20.27	20240531	15790	10.58	20240311	21900	-20.27	20240531	11100	57.30	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
79	20240617	110833	55	60.00	KOSPI	N	N	N	Y	60	N	17360	130	2	0.75	2286208620	129993	138.48	17510	17880	17270	22350	12070	17230	17587.17	1.53	-24300	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2315	5.23	0.77	12	0.97	3321.00	22441.00	21900	20240531	-20.73	11100	20231023	56.40	21900	-20.73	20240531	15790	9.94	20240311	21900	-20.73	20240531	11100	56.40	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
80	20240617	100833	55	60.00	KOSPI	N	N	N	Y	60	N	17450	220	2	1.28	2013859580	114295	121.75	17510	17880	17270	22350	12070	17230	17619.84	1.53	-21262	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2327	5.25	0.78	12	0.86	3321.00	22441.00	21900	20240531	-20.32	11100	20231023	57.21	21900	-20.32	20240531	15790	10.51	20240311	21900	-20.32	20240531	11100	57.21	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
81	20240617	090838	55	60.00	KOSPI	N	N	N	Y	60	N	17290	60	2	0.35	650020060	36810	39.21	17510	17880	17290	22350	12070	17230	17658.79	1.53	-5343	17996	17612	17346	16962	16696	17480	16830	13	5120	100	12750	10	1	13335601	2306	5.21	0.77	12	0.28	3321.00	22441.00	21900	20240531	-21.05	11100	20231023	55.77	21900	-21.05	20240531	15790	9.50	20240311	21900	-21.05	20240531	11100	55.77	20231023	2.67	N	194370	100	13 억	204486	N	N	13	N	N
82	20240614	160723	55	60.00	KOSPI	N	N	N	Y	60	N	17230	-550	5	-3.09	1534657910	88974	58.62	17570	17730	17080	23100	12450	17780	17248.39	1.59	-17010	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2298	5.19	0.77	12	0.67	3321.00	22441.00	21900	20240531	-21.32	11100	20231023	55.23	21900	-21.32	20240531	15790	9.12	20240311	21900	-21.32	20240531	11100	55.23	20231023	2.62	N	194370	100	13 억	212484	N	N	13	N	N
83	20240614	150726	55	60.00	KOSPI	N	N	N	Y	60	N	17200	-580	5	-3.26	1446092100	83841	55.24	17570	17730	17080	23100	12450	17780	17247.97	1.59	-15798	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2294	5.18	0.77	12	0.63	3321.00	22441.00	21900	20240531	-21.46	11100	20231023	54.95	21900	-21.46	20240531	15790	8.93	20240311	21900	-21.46	20240531	11100	54.95	20231023	2.62	N	194370	100	13 억	212484	N	N	5	N	N
84	20240614	140724	55	60.00	KOSPI	N	N	N	Y	60	N	17130	-650	5	-3.66	1202961840	69694	45.92	17570	17730	17080	23100	12450	17780	17260.55	1.59	-16390	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2284	5.16	0.76	12	0.52	3321.00	22441.00	21900	20240531	-21.78	11100	20231023	54.32	21900	-21.78	20240531	15790	8.49	20240311	21900	-21.78	20240531	11100	54.32	20231023	2.62	N	194370	100	13 억	212484	N	N	5	N	N
85	20240614	130728	55	60.00	KOSPI	N	N	N	Y	60	N	17150	-630	5	-3.54	916425470	52957	34.89	17570	17730	17110	23100	12450	17780	17305.00	1.59	-14921	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2287	5.16	0.76	12	0.40	3321.00	22441.00	21900	20240531	-21.69	11100	20231023	54.50	21900	-21.69	20240531	15790	8.61	20240311	21900	-21.69	20240531	11100	54.50	20231023	2.62	N	194370	100	13 억	212484	N	N	5	N	N
86	20240614	120729	55	60.00	KOSPI	N	N	N	Y	60	N	17120	-660	5	-3.71	789886860	45572	30.03	17570	17730	17110	23100	12450	17780	17332.62	1.59	-12277	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2283	5.16	0.76	12	0.34	3321.00	22441.00	21900	20240531	-21.83	11100	20231023	54.23	21900	-21.83	20240531	15790	8.42	20240311	21900	-21.83	20240531	11100	54.23	20231023	2.62	N	194370	100	13 억	212484	N	N	5	N	N
87	20240614	110824	55	60.00	KOSPI	N	N	N	Y	60	N	17270	-510	5	-2.87	543589330	31242	20.59	17570	17730	17240	23100	12450	17780	17399.19	1.59	-5064	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2303	5.20	0.77	12	0.23	3321.00	22441.00	21900	20240531	-21.14	11100	20231023	55.59	21900	-21.14	20240531	15790	9.37	20240311	21900	-21.14	20240531	11100	55.59	20231023	2.62	N	194370	100	13 억	212484	N	N	5	N	N
88	20240614	100823	55	60.00	KOSPI	N	N	N	Y	60	N	17300	-480	5	-2.70	312874270	17918	11.81	17570	17730	17290	23100	12450	17780	17461.27	1.59	-4065	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2307	5.21	0.77	12	0.13	3321.00	22441.00	21900	20240531	-21.00	11100	20231023	55.86	21900	-21.00	20240531	15790	9.56	20240311	21900	-21.00	20240531	11100	55.86	20231023	2.62	N	194370	100	13 억	212484	N	N	5	N	N
89	20240614	090828	55	60.00	KOSPI	N	N	N	Y	60	N	17580	-200	5	-1.12	61975730	3522	2.32	17570	17730	17560	23100	12450	17780	17596.22	1.59	-1302	18300	18040	17520	17260	16740	18170	17390	13	5320	100	13150	10	1	13335601	2344	5.29	0.78	12	0.03	3321.00	22441.00	21900	20240531	-19.73	11100	20231023	58.38	21900	-19.73	20240531	15790	11.34	20240311	21900	-19.73	20240531	11100	58.38	20231023	2.62	N	194370	100	13 억	212484	N	N	5	N	N
90	20240613	160816	55	60.00	KOSPI	N	N	N	Y	60	N	17780	730	2	4.28	2657120580	151193	242.30	17010	17780	17000	22150	11940	17050	17573.44	1.49	34418	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2371	5.35	0.79	12	1.13	3321.00	22441.00	21900	20240531	-18.81	11100	20231023	60.18	21900	-18.81	20240531	15790	12.60	20240311	21900	-18.81	20240531	11100	60.18	20231023	2.56	N	194370	100	13 억	198289	N	N	5	N	N
91	20240613	150829	55	60.00	KOSPI	N	N	N	Y	60	N	17740	690	2	4.05	2515086670	143196	229.48	17010	17750	17000	22150	11940	17050	17563.99	1.49	34204	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2366	5.34	0.79	12	1.07	3321.00	22441.00	21900	20240531	-19.00	11100	20231023	59.82	21900	-19.00	20240531	15790	12.35	20240311	21900	-19.00	20240531	11100	59.82	20231023	2.56	N	194370	100	13 억	198289	N	N	77	N	N
92	20240613	140820	55	60.00	KOSPI	N	N	N	Y	60	N	17650	600	2	3.52	2231850460	127216	203.88	17010	17740	17000	22150	11940	17050	17543.83	1.49	30952	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2354	5.31	0.79	12	0.95	3321.00	22441.00	21900	20240531	-19.41	11100	20231023	59.01	21900	-19.41	20240531	15790	11.78	20240311	21900	-19.41	20240531	11100	59.01	20231023	2.56	N	194370	100	13 억	198289	N	N	77	N	N
93	20240613	130821	55	60.00	KOSPI	N	N	N	Y	60	N	17630	580	2	3.40	1689189150	96527	154.69	17010	17700	17000	22150	11940	17050	17499.71	1.49	30998	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2351	5.31	0.79	12	0.72	3321.00	22441.00	21900	20240531	-19.50	11100	20231023	58.83	21900	-19.50	20240531	15790	11.65	20240311	21900	-19.50	20240531	11100	58.83	20231023	2.56	N	194370	100	13 억	198289	N	N	77	N	N
94	20240613	120822	55	60.00	KOSPI	N	N	N	Y	60	N	17620	570	2	3.34	1532114290	87612	140.41	17010	17700	17000	22150	11940	17050	17487.55	1.49	29393	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2350	5.31	0.79	12	0.66	3321.00	22441.00	21900	20240531	-19.54	11100	20231023	58.74	21900	-19.54	20240531	15790	11.59	20240311	21900	-19.54	20240531	11100	58.74	20231023	2.56	N	194370	100	13 억	198289	N	N	77	N	N
95	20240613	110816	55	60.00	KOSPI	N	N	N	Y	60	N	17590	540	2	3.17	1017264990	58366	93.54	17010	17690	17000	22150	11940	17050	17429.15	1.49	16777	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2346	5.30	0.78	12	0.44	3321.00	22441.00	21900	20240531	-19.68	11100	20231023	58.47	21900	-19.68	20240531	15790	11.40	20240311	21900	-19.68	20240531	11100	58.47	20231023	2.56	N	194370	100	13 억	198289	N	N	77	N	N
96	20240613	100815	55	60.00	KOSPI	N	N	N	Y	60	N	17570	520	2	3.05	684577610	39489	63.28	17010	17610	17000	22150	11940	17050	17335.99	1.49	12401	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2343	5.29	0.78	12	0.30	3321.00	22441.00	21900	20240531	-19.77	11100	20231023	58.29	21900	-19.77	20240531	15790	11.27	20240311	21900	-19.77	20240531	11100	58.29	20231023	2.56	N	194370	100	13 억	198289	N	N	77	N	N
97	20240613	090824	55	60.00	KOSPI	N	N	N	Y	60	N	17030	-20	5	-0.12	47063490	2762	4.43	17010	17120	17000	22150	11940	17050	17039.60	1.49	-323	17323	17186	17093	16956	16863	17140	16910	13	5100	100	12610	10	1	13335601	2271	5.13	0.76	12	0.02	3321.00	22441.00	21900	20240531	-22.24	11100	20231023	53.42	21900	-22.24	20240531	15790	7.85	20240311	21900	-22.24	20240531	11100	53.42	20231023	2.56	N	194370	100	13 억	198289	N	N	77	N	N
98	20240612	160809	55	60.00	KOSPI	N	N	N	Y	60	N	17050	-50	5	-0.29	1053934260	61576	34.32	17090	17230	17000	22200	11970	17100	17116.12	1.41	5523	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2274	5.13	0.76	12	0.46	3321.00	22441.00	21900	20240531	-22.15	11100	20231023	53.60	21900	-22.15	20240531	15790	7.98	20240311	21900	-22.15	20240531	11100	53.60	20231023	2.55	N	194370	100	13 억	188067	N	N	77	N	N
99	20240612	150820	55	60.00	KOSPI	N	N	N	Y	60	N	17070	-30	5	-0.18	1012089110	59123	32.95	17090	17230	17000	22200	11970	17100	17118.37	1.41	4707	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2276	5.14	0.76	12	0.44	3321.00	22441.00	21900	20240531	-22.05	11100	20231023	53.78	21900	-22.05	20240531	15790	8.11	20240311	21900	-22.05	20240531	11100	53.78	20231023	2.55	N	194370	100	13 억	188067	N	N	636	N	N
100	20240612	140812	55	60.00	KOSPI	N	N	N	Y	60	N	17170	70	2	0.41	813260210	47491	26.47	17090	17230	17000	22200	11970	17100	17124.51	1.41	3919	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2290	5.17	0.77	12	0.36	3321.00	22441.00	21900	20240531	-21.60	11100	20231023	54.68	21900	-21.60	20240531	15790	8.74	20240311	21900	-21.60	20240531	11100	54.68	20231023	2.55	N	194370	100	13 억	188067	N	N	636	N	N
101	20240612	130815	55	60.00	KOSPI	N	N	N	Y	60	N	17190	90	2	0.53	738105320	43113	24.03	17090	17230	17000	22200	11970	17100	17120.25	1.41	4292	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2292	5.18	0.77	12	0.32	3321.00	22441.00	21900	20240531	-21.51	11100	20231023	54.86	21900	-21.51	20240531	15790	8.87	20240311	21900	-21.51	20240531	11100	54.86	20231023	2.55	N	194370	100	13 억	188067	N	N	636	N	N
102	20240612	120811	55	60.00	KOSPI	N	N	N	Y	60	N	17180	80	2	0.47	686807880	40127	22.37	17090	17230	17000	22200	11970	17100	17115.86	1.41	4048	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2291	5.17	0.77	12	0.30	3321.00	22441.00	21900	20240531	-21.55	11100	20231023	54.77	21900	-21.55	20240531	15790	8.80	20240311	21900	-21.55	20240531	11100	54.77	20231023	2.55	N	194370	100	13 억	188067	N	N	636	N	N
103	20240612	110811	55	60.00	KOSPI	N	N	N	Y	60	N	17170	70	2	0.41	561570010	32824	18.30	17090	17230	17000	22200	11970	17100	17108.52	1.41	4799	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2290	5.17	0.77	12	0.25	3321.00	22441.00	21900	20240531	-21.60	11100	20231023	54.68	21900	-21.60	20240531	15790	8.74	20240311	21900	-21.60	20240531	11100	54.68	20231023	2.55	N	194370	100	13 억	188067	N	N	636	N	N
104	20240612	100814	55	60.00	KOSPI	N	N	N	Y	60	N	17050	-50	5	-0.29	427105890	24990	13.93	17090	17210	17000	22200	11970	17100	17091.07	1.41	2822	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2274	5.13	0.76	12	0.19	3321.00	22441.00	21900	20240531	-22.15	11100	20231023	53.60	21900	-22.15	20240531	15790	7.98	20240311	21900	-22.15	20240531	11100	53.60	20231023	2.55	N	194370	100	13 억	188067	N	N	636	N	N
105	20240612	090813	55	60.00	KOSPI	N	N	N	Y	60	N	17060	-40	5	-0.23	107664440	6310	3.52	17090	17130	17000	22200	11970	17100	17062.49	1.41	2776	18200	17650	17290	16740	16380	17470	16560	13	5100	100	12650	10	1	13335601	2275	5.14	0.76	12	0.05	3321.00	22441.00	21900	20240531	-22.10	11100	20231023	53.69	21900	-22.10	20240531	15790	8.04	20240311	21900	-22.10	20240531	11100	53.69	20231023	2.55	N	194370	100	13 억	188067	N	N	636	N	N
106	20240610	160807	55	60.00	KOSPI	N	N	N	Y	60	N	17800	200	2	1.14	1177338450	66402	33.56	17550	17860	17400	22850	12320	17600	17729.45	1.47	-2648	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2374	5.36	0.79	12	0.50	3321.00	22441.00	21900	20240531	-18.72	11100	20231023	60.36	21900	-18.72	20240531	15790	12.73	20240311	21900	-18.72	20240531	11100	60.36	20231023	2.36	N	194370	100	13 억	196504	N	N	9	N	N
107	20240610	150815	55	60.00	KOSPI	N	N	N	Y	60	N	17830	230	2	1.31	1106459860	62422	31.55	17550	17860	17400	22850	12320	17600	17725.59	1.47	-2316	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2378	5.37	0.79	12	0.47	3321.00	22441.00	21900	20240531	-18.58	11100	20231023	60.63	21900	-18.58	20240531	15790	12.92	20240311	21900	-18.58	20240531	11100	60.63	20231023	2.36	N	194370	100	13 억	196504	N	N	10	N	N
108	20240610	140809	55	60.00	KOSPI	N	N	N	Y	60	N	17830	230	2	1.31	954123960	53880	27.23	17550	17850	17400	22850	12320	17600	17708.43	1.47	-1102	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2378	5.37	0.79	12	0.40	3321.00	22441.00	21900	20240531	-18.58	11100	20231023	60.63	21900	-18.58	20240531	15790	12.92	20240311	21900	-18.58	20240531	11100	60.63	20231023	2.36	N	194370	100	13 억	196504	N	N	10	N	N
109	20240610	130806	55	60.00	KOSPI	N	N	N	Y	60	N	17680	80	2	0.45	851308760	48093	24.31	17550	17850	17400	22850	12320	17600	17701.42	1.47	-1282	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2358	5.32	0.79	12	0.36	3321.00	22441.00	21900	20240531	-19.27	11100	20231023	59.28	21900	-19.27	20240531	15790	11.97	20240311	21900	-19.27	20240531	11100	59.28	20231023	2.36	N	194370	100	13 억	196504	N	N	10	N	N
110	20240610	120808	55	60.00	KOSPI	N	N	N	Y	60	N	17640	40	2	0.23	744133020	42023	21.24	17550	17850	17400	22850	12320	17600	17707.90	1.47	-2202	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2352	5.31	0.79	12	0.32	3321.00	22441.00	21900	20240531	-19.45	11100	20231023	58.92	21900	-19.45	20240531	15790	11.72	20240311	21900	-19.45	20240531	11100	58.92	20231023	2.36	N	194370	100	13 억	196504	N	N	10	N	N
111	20240610	110810	55	60.00	KOSPI	N	N	N	Y	60	N	17780	180	2	1.02	536308230	30321	15.32	17550	17830	17400	22850	12320	17600	17687.85	1.47	110	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2371	5.35	0.79	12	0.23	3321.00	22441.00	21900	20240531	-18.81	11100	20231023	60.18	21900	-18.81	20240531	15790	12.60	20240311	21900	-18.81	20240531	11100	60.18	20231023	2.36	N	194370	100	13 억	196504	N	N	10	N	N
112	20240610	100808	55	60.00	KOSPI	N	N	N	Y	60	N	17730	130	2	0.74	432572350	24473	12.37	17550	17830	17400	22850	12320	17600	17675.67	1.47	1900	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2364	5.34	0.79	12	0.18	3321.00	22441.00	21900	20240531	-19.04	11100	20231023	59.73	21900	-19.04	20240531	15790	12.29	20240311	21900	-19.04	20240531	11100	59.73	20231023	2.36	N	194370	100	13 억	196504	N	N	10	N	N
113	20240610	090813	55	60.00	KOSPI	N	N	N	Y	60	N	17540	-60	5	-0.34	69362710	3962	2.00	17550	17570	17400	22850	12320	17600	17505.66	1.47	-1017	18253	17926	17693	17366	17133	17810	17250	13	5250	100	13020	10	1	13335601	2339	5.28	0.78	12	0.03	3321.00	22441.00	21900	20240531	-19.91	11100	20231023	58.02	21900	-19.91	20240531	15790	11.08	20240311	21900	-19.91	20240531	11100	58.02	20231023	2.36	N	194370	100	13 억	196504	N	N	10	N	N
114	20240607	160835	55	60.00	KOSPI	N	N	N	Y	60	N	17600	-410	5	-2.28	3461817570	195813	65.24	18010	18020	17460	23400	12610	18010	17678.26	1.48	-4677	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2347	5.30	0.78	12	1.47	3321.00	22441.00	21900	20240531	-19.63	11100	20231023	58.56	21900	-19.63	20240531	15790	11.46	20240311	21900	-19.63	20240531	11100	58.56	20231023	2.32	N	194370	100	13 억	197930	N	N	10	N	N
115	20240607	150841	55	60.00	KOSPI	N	N	N	Y	60	N	17490	-520	5	-2.89	3287901830	185909	61.94	18010	18020	17460	23400	12610	18010	17684.51	1.48	-7070	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2332	5.27	0.78	12	1.39	3321.00	22441.00	21900	20240531	-20.14	11100	20231023	57.57	21900	-20.14	20240531	15790	10.77	20240311	21900	-20.14	20240531	11100	57.57	20231023	2.32	N	194370	100	13 억	197930	N	N	656	N	N
116	20240607	140835	55	60.00	KOSPI	N	N	N	Y	60	N	17670	-340	5	-1.89	2559026990	144352	48.09	18010	18020	17510	23400	12610	18010	17726.52	1.48	2738	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2356	5.32	0.79	12	1.08	3321.00	22441.00	21900	20240531	-19.32	11100	20231023	59.19	21900	-19.32	20240531	15790	11.91	20240311	21900	-19.32	20240531	11100	59.19	20231023	2.32	N	194370	100	13 억	197930	N	N	656	N	N
117	20240607	130831	55	60.00	KOSPI	N	N	N	Y	60	N	17880	-130	5	-0.72	2018859660	113879	37.94	18010	18020	17510	23400	12610	18010	17726.64	1.48	6706	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2384	5.38	0.80	12	0.85	3321.00	22441.00	21900	20240531	-18.36	11100	20231023	61.08	21900	-18.36	20240531	15790	13.24	20240311	21900	-18.36	20240531	11100	61.08	20231023	2.32	N	194370	100	13 억	197930	N	N	656	N	N
118	20240607	120836	55	60.00	KOSPI	N	N	N	Y	60	N	17800	-210	5	-1.17	1766398680	99749	33.23	18010	18020	17510	23400	12610	18010	17706.63	1.48	1729	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2374	5.36	0.79	12	0.75	3321.00	22441.00	21900	20240531	-18.72	11100	20231023	60.36	21900	-18.72	20240531	15790	12.73	20240311	21900	-18.72	20240531	11100	60.36	20231023	2.32	N	194370	100	13 억	197930	N	N	656	N	N
119	20240607	110822	55	60.00	KOSPI	N	N	N	Y	60	N	17730	-280	5	-1.55	1509775990	85267	28.41	18010	18020	17510	23400	12610	18010	17704.33	1.48	-4573	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2364	5.34	0.79	12	0.64	3321.00	22441.00	21900	20240531	-19.04	11100	20231023	59.73	21900	-19.04	20240531	15790	12.29	20240311	21900	-19.04	20240531	11100	59.73	20231023	2.32	N	194370	100	13 억	197930	N	N	656	N	N
120	20240607	100836	55	60.00	KOSPI	N	N	N	Y	60	N	17790	-220	5	-1.22	1217568380	68814	22.93	18010	18020	17510	23400	12610	18010	17690.86	1.48	-3759	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2372	5.36	0.79	12	0.52	3321.00	22441.00	21900	20240531	-18.77	11100	20231023	60.27	21900	-18.77	20240531	15790	12.67	20240311	21900	-18.77	20240531	11100	60.27	20231023	2.32	N	194370	100	13 억	197930	N	N	656	N	N
121	20240607	090834	55	60.00	KOSPI	N	N	N	Y	60	N	17960	-50	5	-0.28	204186070	11397	3.80	18010	18020	17830	23400	12610	18010	17910.60	1.48	3038	19730	18870	18260	17400	16790	18565	17095	13	5390	100	13320	10	1	13335601	2395	5.41	0.80	12	0.09	3321.00	22441.00	21900	20240531	-17.99	11100	20231023	61.80	21900	-17.99	20240531	15790	13.74	20240311	21900	-17.99	20240531	11100	61.80	20231023	2.32	N	194370	100	13 억	197930	N	N	656	N	N
122	20240605	160832	55	60.00	KOSPI	N	N	N	Y	60	N	18010	-770	5	-4.10	5426764250	298647	35.52	19090	19120	17650	24400	13150	18780	18172.36	1.48	-7341	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2402	5.42	0.80	12	2.24	3321.00	22441.00	21900	20240531	-17.76	11100	20231023	62.25	21900	-17.76	20240531	15790	14.06	20240311	21900	-17.76	20240531	11100	62.25	20231023	2.73	N	194370	100	13 억	197080	N	N	656	N	N
123	20240605	150828	55	60.00	KOSPI	N	N	N	Y	60	N	17740	-1040	5	-5.54	5039675260	277008	32.95	19090	19120	17650	24400	13150	18780	18193.24	1.48	-4833	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2366	5.34	0.79	12	2.08	3321.00	22441.00	21900	20240531	-19.00	11100	20231023	59.82	21900	-19.00	20240531	15790	12.35	20240311	21900	-19.00	20240531	11100	59.82	20231023	2.73	N	194370	100	13 억	197080	N	N	7	N	N
124	20240605	140831	55	60.00	KOSPI	N	N	N	Y	60	N	18050	-730	5	-3.89	4011243560	219233	26.07	19090	19120	17980	24400	13150	18780	18296.71	1.48	-3286	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2407	5.44	0.80	12	1.64	3321.00	22441.00	21900	20240531	-17.58	11100	20231023	62.61	21900	-17.58	20240531	15790	14.31	20240311	21900	-17.58	20240531	11100	62.61	20231023	2.73	N	194370	100	13 억	197080	N	N	7	N	N
125	20240605	130831	55	60.00	KOSPI	N	N	N	Y	60	N	18200	-580	5	-3.09	3298956510	179840	21.39	19090	19120	18040	24400	13150	18780	18343.84	1.48	-1115	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2427	5.48	0.81	12	1.35	3321.00	22441.00	21900	20240531	-16.89	11100	20231023	63.96	21900	-16.89	20240531	15790	15.26	20240311	21900	-16.89	20240531	11100	63.96	20231023	2.73	N	194370	100	13 억	197080	N	N	7	N	N
126	20240605	120829	55	60.00	KOSPI	N	N	N	Y	60	N	18180	-600	5	-3.19	3059615350	166686	19.82	19090	19120	18040	24400	13150	18780	18355.56	1.48	-2752	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2424	5.47	0.81	12	1.25	3321.00	22441.00	21900	20240531	-16.99	11100	20231023	63.78	21900	-16.99	20240531	15790	15.14	20240311	21900	-16.99	20240531	11100	63.78	20231023	2.73	N	194370	100	13 억	197080	N	N	7	N	N
127	20240605	110830	55	60.00	KOSPI	N	N	N	Y	60	N	18270	-510	5	-2.72	2778724340	151281	17.99	19090	19120	18040	24400	13150	18780	18367.96	1.48	159	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2436	5.50	0.81	12	1.13	3321.00	22441.00	21900	20240531	-16.58	11100	20231023	64.59	21900	-16.58	20240531	15790	15.71	20240311	21900	-16.58	20240531	11100	64.59	20231023	2.73	N	194370	100	13 억	197080	N	N	7	N	N
128	20240605	100828	55	60.00	KOSPI	N	N	N	Y	60	N	18250	-530	5	-2.82	2353020840	128047	15.23	19090	19120	18040	24400	13150	18780	18376.22	1.48	1298	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2434	5.50	0.81	12	0.96	3321.00	22441.00	21900	20240531	-16.67	11100	20231023	64.41	21900	-16.67	20240531	15790	15.58	20240311	21900	-16.67	20240531	11100	64.41	20231023	2.73	N	194370	100	13 억	197080	N	N	7	N	N
129	20240605	090827	55	60.00	KOSPI	N	N	N	Y	60	N	18550	-230	5	-1.22	609054370	32427	3.86	19090	19120	18460	24400	13150	18780	18782.32	1.48	1033	21226	20002	19126	17902	17026	19565	17465	13	5620	100	13890	10	1	13335601	2474	5.59	0.83	12	0.24	3321.00	22441.00	21900	20240531	-15.30	11100	20231023	67.12	21900	-15.30	20240531	15790	17.48	20240311	21900	-15.30	20240531	11100	67.12	20231023	2.73	N	194370	100	13 억	197080	N	N	7	N	N
130	20240604	160821	55	60.00	KOSPI	N	N	N	Y	60	N	18780	-1870	5	-9.06	15961704680	838084	61.97	20200	20350	18250	26800	14500	20650	19045.58	1.65	-17985	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2504	5.65	0.84	12	6.28	3321.00	22441.00	21900	20240531	-14.25	11100	20231023	69.19	21900	-14.25	20240531	15790	18.94	20240311	21900	-14.25	20240531	11100	69.19	20231023	1.29	N	194370	100	13 억	220371	N	N	7	N	N
131	20240604	150821	55	60.00	KOSPI	N	N	N	Y	60	N	18960	-1690	5	-8.18	15407809290	808827	59.81	20200	20350	18250	26800	14500	20650	19049.43	1.65	-17367	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2528	5.71	0.84	12	6.07	3321.00	22441.00	21900	20240531	-13.42	11100	20231023	70.81	21900	-13.42	20240531	15790	20.08	20240311	21900	-13.42	20240531	11100	70.81	20231023	1.29	N	194370	100	13 억	220371	N	N	347	N	N
132	20240604	140824	55	60.00	KOSPI	N	N	N	Y	60	N	18850	-1800	5	-8.72	13666457610	716866	53.01	20200	20350	18250	26800	14500	20650	19064.01	1.65	-4614	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2514	5.68	0.84	12	5.38	3321.00	22441.00	21900	20240531	-13.93	11100	20231023	69.82	21900	-13.93	20240531	15790	19.38	20240311	21900	-13.93	20240531	11100	69.82	20231023	1.29	N	194370	100	13 억	220371	N	N	347	N	N
133	20240604	130821	55	60.00	KOSPI	N	N	N	Y	60	N	18660	-1990	5	-9.64	11945579950	625671	46.26	20200	20350	18250	26800	14500	20650	19092.25	1.65	-7805	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2488	5.62	0.83	12	4.69	3321.00	22441.00	21900	20240531	-14.79	11100	20231023	68.11	21900	-14.79	20240531	15790	18.18	20240311	21900	-14.79	20240531	11100	68.11	20231023	1.29	N	194370	100	13 억	220371	N	N	347	N	N
134	20240604	120819	55	60.00	KOSPI	N	N	N	Y	60	N	18400	-2250	5	-10.90	10674626530	556812	41.17	20200	20350	18250	26800	14500	20650	19170.78	1.65	4504	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2454	5.54	0.82	12	4.18	3321.00	22441.00	21900	20240531	-15.98	11100	20231023	65.77	21900	-15.98	20240531	15790	16.53	20240311	21900	-15.98	20240531	11100	65.77	20231023	1.29	N	194370	100	13 억	220371	N	N	347	N	N
135	20240604	110816	55	60.00	KOSPI	N	N	N	Y	60	N	19210	-1440	5	-6.97	6795041300	348895	25.80	20200	20350	19030	26800	14500	20650	19475.65	1.65	-27323	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2562	5.78	0.86	12	2.62	3321.00	22441.00	21900	20240531	-12.28	11100	20231023	73.06	21900	-12.28	20240531	15790	21.66	20240311	21900	-12.28	20240531	11100	73.06	20231023	1.29	N	194370	100	13 억	220371	N	N	347	N	N
136	20240604	100819	55	60.00	KOSPI	N	N	N	Y	60	N	19430	-1220	5	-5.91	5231706490	267387	19.77	20200	20350	19100	26800	14500	20650	19565.75	1.65	-18864	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2591	5.85	0.87	12	2.01	3321.00	22441.00	21900	20240531	-11.28	11100	20231023	75.05	21900	-11.28	20240531	15790	23.05	20240311	21900	-11.28	20240531	11100	75.05	20231023	1.29	N	194370	100	13 억	220371	N	N	347	N	N
137	20240604	090819	55	60.00	KOSPI	N	N	N	Y	60	N	19570	-1080	5	-5.23	2290031800	115603	8.55	20200	20350	19450	26800	14500	20650	19808.92	1.65	-8477	21850	21250	20500	19900	19150	21550	20200	13	6150	100	15280	10	1	13335601	2610	5.89	0.87	12	0.87	3321.00	22441.00	21900	20240531	-10.64	11100	20231023	76.31	21900	-10.64	20240531	15790	23.94	20240311	21900	-10.64	20240531	11100	76.31	20231023	1.29	N	194370	100	13 억	220371	N	N	347	N	N
138	20240603	160809	55	60.00	KOSPI	N	N	N	Y	60	N	20650	350	2	1.72	27285921370	1337077	45.55	20450	21100	19750	26350	14250	20300	20407.10	1.93	-34614	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2754	6.22	0.92	12	10.03	3321.00	22441.00	21900	20240531	-5.71	11100	20231023	86.04	21900	-5.71	20240531	15790	30.78	20240311	21900	-5.71	20240531	11100	86.04	20231023	1.48	N	194370	100	13 억	257437	N	N	347	N	N
139	20240603	150811	55	60.00	KOSPI	N	N	N	Y	60	N	20350	50	2	0.25	25843088470	1266826	43.16	20450	21100	19750	26350	14250	20300	20399.90	1.93	-17570	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2714	6.13	0.91	12	9.50	3321.00	22441.00	21900	20240531	-7.08	11100	20231023	83.33	21900	-7.08	20240531	15790	28.88	20240311	21900	-7.08	20240531	11100	83.33	20231023	1.48	N	194370	100	13 억	257437	N	N	16	N	N
140	20240603	140809	55	60.00	KOSPI	N	N	N	Y	60	N	20400	100	2	0.49	24552974720	1203520	41.00	20450	21100	19750	26350	14250	20300	20400.99	1.93	-14918	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2720	6.14	0.91	12	9.02	3321.00	22441.00	21900	20240531	-6.85	11100	20231023	83.78	21900	-6.85	20240531	15790	29.20	20240311	21900	-6.85	20240531	11100	83.78	20231023	1.48	N	194370	100	13 억	257437	N	N	16	N	N
141	20240603	130811	55	60.00	KOSPI	N	N	N	Y	60	N	20350	50	2	0.25	22521074570	1103840	37.61	20450	21100	19750	26350	14250	20300	20402.51	1.93	-11768	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2714	6.13	0.91	12	8.28	3321.00	22441.00	21900	20240531	-7.08	11100	20231023	83.33	21900	-7.08	20240531	15790	28.88	20240311	21900	-7.08	20240531	11100	83.33	20231023	1.48	N	194370	100	13 억	257437	N	N	16	N	N
142	20240603	120809	55	60.00	KOSPI	N	N	N	Y	60	N	20450	150	2	0.74	11571558620	574648	19.58	20450	20600	19750	26350	14250	20300	20136.69	1.93	346	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2727	6.16	0.91	12	4.31	3321.00	22441.00	21900	20240531	-6.62	11100	20231023	84.23	21900	-6.62	20240531	15790	29.51	20240311	21900	-6.62	20240531	11100	84.23	20231023	1.48	N	194370	100	13 억	257437	N	N	16	N	N
143	20240603	110804	55	60.00	KOSPI	N	N	N	Y	60	N	20100	-200	5	-0.99	8539014670	425508	14.50	20450	20500	19750	26350	14250	20300	20067.65	1.93	235	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2680	6.05	0.90	12	3.19	3321.00	22441.00	21900	20240531	-8.22	11100	20231023	81.08	21900	-8.22	20240531	15790	27.30	20240311	21900	-8.22	20240531	11100	81.08	20231023	1.48	N	194370	100	13 억	257437	N	N	16	N	N
144	20240603	100801	55	60.00	KOSPI	N	N	N	Y	60	N	20050	-250	5	-1.23	6562209570	326841	11.14	20450	20500	19750	26350	14250	20300	20077.48	1.93	-5431	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2674	6.04	0.89	12	2.45	3321.00	22441.00	21900	20240531	-8.45	11100	20231023	80.63	21900	-8.45	20240531	15790	26.98	20240311	21900	-8.45	20240531	11100	80.63	20231023	1.48	N	194370	100	13 억	257437	N	N	16	N	N
145	20240603	090801	55	60.00	KOSPI	N	N	N	Y	60	N	20050	-250	5	-1.23	2145791800	105936	3.61	20450	20500	20000	26350	14250	20300	20255.42	1.93	-15741	23960	22130	20070	18240	16180	23045	19155	13	6050	100	15020	50	1	13335601	2674	6.04	0.89	12	0.79	3321.00	22441.00	21900	20240531	-8.45	11100	20231023	80.63	21900	-8.45	20240531	15790	26.98	20240311	21900	-8.45	20240531	11100	80.63	20231023	1.48	N	194370	100	13 억	257437	N	N	16	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History