KissMeData/194370/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 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	20240731	160937	55	60.00	KOSPI	N	N	N	Y	60	N	15350	-390	5	-2.48	3248281500	215306	152.04	15550	15900	14720	20450	11020	15740	15086.50	2.39	25279	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	2047	4.62	0.68	12	1.61	3321.00	22441.00	21900	20240531	-29.91	11100	20231023	38.29	21900	-29.91	20240531	14720	4.28	20240731	21900	-29.91	20240531	11100	38.29	20231023	1.89	N	194370	100	13 억	319373	N	N	16	N	N
3	20240731	150951	55	60.00	KOSPI	N	N	N	Y	60	N	15250	-490	5	-3.11	3135569440	207956	146.85	15550	15900	14720	20450	11020	15740	15078.04	2.39	23847	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	2034	4.59	0.68	12	1.56	3321.00	22441.00	21900	20240531	-30.37	11100	20231023	37.39	21900	-30.37	20240531	14720	3.60	20240731	21900	-30.37	20240531	11100	37.39	20231023	1.89	N	194370	100	13 억	319373	N	N	218	N	N
4	20240731	140950	55	60.00	KOSPI	N	N	N	Y	60	N	14980	-760	5	-4.83	2727698700	180974	127.80	15550	15900	14720	20450	11020	15740	15072.32	2.39	10670	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	1998	4.51	0.67	12	1.36	3321.00	22441.00	21900	20240531	-31.60	11100	20231023	34.95	21900	-31.60	20240531	14720	1.77	20240731	21900	-31.60	20240531	11100	34.95	20231023	1.89	N	194370	100	13 억	319373	N	N	218	N	N
5	20240731	130946	55	60.00	KOSPI	N	N	N	Y	60	N	14950	-790	5	-5.02	2465711690	163502	115.46	15550	15900	14720	20450	11020	15740	15080.62	2.39	3233	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	1994	4.50	0.67	12	1.23	3321.00	22441.00	21900	20240531	-31.74	11100	20231023	34.68	21900	-31.74	20240531	14720	1.56	20240731	21900	-31.74	20240531	11100	34.68	20231023	1.89	N	194370	100	13 억	319373	N	N	218	N	N
6	20240731	120946	55	60.00	KOSPI	N	N	N	Y	60	N	14820	-920	5	-5.84	2156292660	142779	100.83	15550	15900	14720	20450	11020	15740	15102.31	2.39	-7028	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	1976	4.46	0.66	12	1.07	3321.00	22441.00	21900	20240531	-32.33	11100	20231023	33.51	21900	-32.33	20240531	14720	0.68	20240731	21900	-32.33	20240531	11100	33.51	20231023	1.89	N	194370	100	13 억	319373	N	N	218	N	N
7	20240731	110949	55	60.00	KOSPI	N	N	N	Y	60	N	14770	-970	5	-6.16	1758278210	115863	81.82	15550	15900	14750	20450	11020	15740	15175.49	2.39	-8337	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	1970	4.45	0.66	12	0.87	3321.00	22441.00	21900	20240531	-32.56	11100	20231023	33.06	21900	-32.56	20240531	14750	0.14	20240731	21900	-32.56	20240531	11100	33.06	20231023	1.89	N	194370	100	13 억	319373	N	N	218	N	N
8	20240731	100945	55	60.00	KOSPI	N	N	N	Y	60	N	15430	-310	5	-1.97	444003020	28514	20.14	15550	15900	15400	20450	11020	15740	15571.40	2.39	632	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	2058	4.65	0.69	12	0.21	3321.00	22441.00	21900	20240531	-29.54	11100	20231023	39.01	21900	-29.54	20240531	15400	0.19	20240731	21900	-29.54	20240531	11100	39.01	20231023	1.89	N	194370	100	13 억	319373	N	N	218	N	N
9	20240731	090944	55	60.00	KOSPI	N	N	N	Y	60	N	15660	-80	5	-0.51	58574020	3749	2.65	15550	15900	15550	20450	11020	15740	15623.91	2.39	-497	17146	16442	16076	15372	15006	16260	15190	13	4710	100	11330	10	1	13335601	2088	4.72	0.70	12	0.03	3321.00	22441.00	21900	20240531	-28.49	11100	20231023	41.08	21900	-28.49	20240531	15550	0.71	20240731	21900	-28.49	20240531	11100	41.08	20231023	1.89	N	194370	100	13 억	319373	N	N	218	N	N
10	20240730	160921	55	60.00	KOSPI	N	N	N	Y	60	N	15740	-1060	5	-6.31	2263158080	141518	603.82	16780	16780	15710	21800	11760	16800	15992.09	2.72	-48842	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2099	4.74	0.70	12	1.06	3321.00	22441.00	21900	20240531	-28.13	11100	20231023	41.80	21900	-28.13	20240531	15710	0.19	20240730	21900	-28.13	20240531	11100	41.80	20231023	1.90	N	194370	100	13 억	363093	N	N	218	N	N
11	20240730	150939	55	60.00	KOSPI	N	N	N	Y	60	N	15780	-1020	5	-6.07	2168065550	135476	578.04	16780	16780	15710	21800	11760	16800	16003.29	2.72	-48894	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2104	4.75	0.70	12	1.02	3321.00	22441.00	21900	20240531	-27.95	11100	20231023	42.16	21900	-27.95	20240531	15710	0.45	20240730	21900	-27.95	20240531	11100	42.16	20231023	1.90	N	194370	100	13 억	363093	N	N	16	N	N
12	20240730	140928	55	60.00	KOSPI	N	N	N	Y	60	N	15760	-1040	5	-6.19	1806743510	112518	480.09	16780	16780	15710	21800	11760	16800	16057.35	2.72	-46005	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2102	4.75	0.70	12	0.84	3321.00	22441.00	21900	20240531	-28.04	11100	20231023	41.98	21900	-28.04	20240531	15710	0.32	20240730	21900	-28.04	20240531	11100	41.98	20231023	1.90	N	194370	100	13 억	363093	N	N	16	N	N
13	20240730	130932	55	60.00	KOSPI	N	N	N	Y	60	N	15750	-1050	5	-6.25	1615225510	100370	428.25	16780	16780	15710	21800	11760	16800	16092.68	2.72	-43245	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2100	4.74	0.70	12	0.75	3321.00	22441.00	21900	20240531	-28.08	11100	20231023	41.89	21900	-28.08	20240531	15710	0.25	20240730	21900	-28.08	20240531	11100	41.89	20231023	1.90	N	194370	100	13 억	363093	N	N	16	N	N
14	20240730	120925	55	60.00	KOSPI	N	N	N	Y	60	N	15900	-900	5	-5.36	1334149410	82589	352.39	16780	16780	15890	21800	11760	16800	16154.05	2.72	-38276	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2120	4.79	0.71	12	0.62	3321.00	22441.00	21900	20240531	-27.40	11100	20231023	43.24	21900	-27.40	20240531	15790	0.70	20240311	21900	-27.40	20240531	11100	43.24	20231023	1.90	N	194370	100	13 억	363093	N	N	16	N	N
15	20240730	110931	55	60.00	KOSPI	N	N	N	Y	60	N	15980	-820	5	-4.88	999912170	61622	262.93	16780	16780	15980	21800	11760	16800	16226.51	2.72	-30295	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2131	4.81	0.71	12	0.46	3321.00	22441.00	21900	20240531	-27.03	11100	20231023	43.96	21900	-27.03	20240531	15790	1.20	20240311	21900	-27.03	20240531	11100	43.96	20231023	1.90	N	194370	100	13 억	363093	N	N	16	N	N
16	20240730	100937	55	60.00	KOSPI	N	N	N	Y	60	N	16170	-630	5	-3.75	594419480	36415	155.37	16780	16780	16160	21800	11760	16800	16323.43	2.72	-22038	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2156	4.87	0.72	12	0.27	3321.00	22441.00	21900	20240531	-26.16	11100	20231023	45.68	21900	-26.16	20240531	15790	2.41	20240311	21900	-26.16	20240531	11100	45.68	20231023	1.90	N	194370	100	13 억	363093	N	N	16	N	N
17	20240730	090942	55	60.00	KOSPI	N	N	N	Y	60	N	16650	-150	5	-0.89	34072730	2040	8.70	16780	16780	16650	21800	11760	16800	16702.13	2.72	-1922	16993	16896	16753	16656	16513	16945	16705	13	5000	100	12090	10	1	13335601	2220	5.01	0.74	12	0.02	3321.00	22441.00	21900	20240531	-23.97	11100	20231023	50.00	21900	-23.97	20240531	15790	5.45	20240311	21900	-23.97	20240531	11100	50.00	20231023	1.90	N	194370	100	13 억	363093	N	N	16	N	N
18	20240729	160920	55	60.00	KOSPI	N	N	N	Y	60	N	16800	200	2	1.20	391162640	23413	85.99	16610	16850	16610	21550	11620	16600	16707.04	2.75	1034	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2240	5.06	0.75	12	0.18	3321.00	22441.00	21900	20240531	-23.29	11100	20231023	51.35	21900	-23.29	20240531	15790	6.40	20240311	21900	-23.29	20240531	11100	51.35	20231023	1.94	N	194370	100	13 억	367302	N	N	16	N	N
19	20240729	150935	55	60.00	KOSPI	N	N	N	Y	60	N	16800	200	2	1.20	373495640	22361	82.13	16610	16850	16610	21550	11620	16600	16702.99	2.75	290	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2240	5.06	0.75	12	0.17	3321.00	22441.00	21900	20240531	-23.29	11100	20231023	51.35	21900	-23.29	20240531	15790	6.40	20240311	21900	-23.29	20240531	11100	51.35	20231023	1.94	N	194370	100	13 억	367302	N	N	13	N	N
20	20240729	140941	55	60.00	KOSPI	N	N	N	Y	60	N	16820	220	2	1.33	334904470	20062	73.68	16610	16850	16610	21550	11620	16600	16693.47	2.75	-1400	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2243	5.06	0.75	12	0.15	3321.00	22441.00	21900	20240531	-23.20	11100	20231023	51.53	21900	-23.20	20240531	15790	6.52	20240311	21900	-23.20	20240531	11100	51.53	20231023	1.94	N	194370	100	13 억	367302	N	N	13	N	N
21	20240729	130939	55	60.00	KOSPI	N	N	N	Y	60	N	16760	160	2	0.96	302069750	18107	66.50	16610	16800	16610	21550	11620	16600	16682.48	2.75	-2331	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2235	5.05	0.75	12	0.14	3321.00	22441.00	21900	20240531	-23.47	11100	20231023	50.99	21900	-23.47	20240531	15790	6.14	20240311	21900	-23.47	20240531	11100	50.99	20231023	1.94	N	194370	100	13 억	367302	N	N	13	N	N
22	20240729	120936	55	60.00	KOSPI	N	N	N	Y	60	N	16640	40	2	0.24	263750690	15820	58.10	16610	16800	16610	21550	11620	16600	16671.98	2.75	-2730	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2219	5.01	0.74	12	0.12	3321.00	22441.00	21900	20240531	-24.02	11100	20231023	49.91	21900	-24.02	20240531	15790	5.38	20240311	21900	-24.02	20240531	11100	49.91	20231023	1.94	N	194370	100	13 억	367302	N	N	13	N	N
23	20240729	110927	55	60.00	KOSPI	N	N	N	Y	60	N	16640	40	2	0.24	239339700	14354	52.72	16610	16800	16610	21550	11620	16600	16674.08	2.75	-2523	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2219	5.01	0.74	12	0.11	3321.00	22441.00	21900	20240531	-24.02	11100	20231023	49.91	21900	-24.02	20240531	15790	5.38	20240311	21900	-24.02	20240531	11100	49.91	20231023	1.94	N	194370	100	13 억	367302	N	N	13	N	N
24	20240729	100925	55	60.00	KOSPI	N	N	N	Y	60	N	16640	40	2	0.24	150350440	9015	33.11	16610	16800	16610	21550	11620	16600	16677.81	2.75	-1687	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2219	5.01	0.74	12	0.07	3321.00	22441.00	21900	20240531	-24.02	11100	20231023	49.91	21900	-24.02	20240531	15790	5.38	20240311	21900	-24.02	20240531	11100	49.91	20231023	1.94	N	194370	100	13 억	367302	N	N	13	N	N
25	20240729	090924	55	60.00	KOSPI	N	N	N	Y	60	N	16610	10	2	0.06	54992930	3309	12.15	16610	16690	16610	21550	11620	16600	16619.20	2.75	423	16926	16762	16566	16402	16206	16665	16305	13	4950	100	11950	10	1	13335601	2215	5.00	0.74	12	0.02	3321.00	22441.00	21900	20240531	-24.16	11100	20231023	49.64	21900	-24.16	20240531	15790	5.19	20240311	21900	-24.16	20240531	11100	49.64	20231023	1.94	N	194370	100	13 억	367302	N	N	13	N	N
26	20240726	160910	55	60.00	KOSPI	N	N	N	Y	60	N	16600	60	2	0.36	449789270	27147	49.71	16700	16730	16370	21500	11580	16540	16568.65	2.81	-2206	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2214	5.00	0.74	12	0.20	3321.00	22441.00	21900	20240531	-24.20	11100	20231023	49.55	21900	-24.20	20240531	15790	5.13	20240311	21900	-24.20	20240531	11100	49.55	20231023	1.94	N	194370	100	13 억	375270	N	N	13	N	N
27	20240726	150919	55	60.00	KOSPI	N	N	N	Y	60	N	16610	70	2	0.42	431297630	26033	47.67	16700	16730	16370	21500	11580	16540	16567.34	2.81	-2603	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2215	5.00	0.74	12	0.20	3321.00	22441.00	21900	20240531	-24.16	11100	20231023	49.64	21900	-24.16	20240531	15790	5.19	20240311	21900	-24.16	20240531	11100	49.64	20231023	1.94	N	194370	100	13 억	375270	N	N	12	N	N
28	20240726	140920	55	60.00	KOSPI	N	N	N	Y	60	N	16670	130	2	0.79	371475700	22436	41.08	16700	16730	16370	21500	11580	16540	16557.13	2.81	-3604	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2223	5.02	0.74	12	0.17	3321.00	22441.00	21900	20240531	-23.88	11100	20231023	50.18	21900	-23.88	20240531	15790	5.57	20240311	21900	-23.88	20240531	11100	50.18	20231023	1.94	N	194370	100	13 억	375270	N	N	12	N	N
29	20240726	130922	55	60.00	KOSPI	N	N	N	Y	60	N	16650	110	2	0.67	319353440	19297	35.34	16700	16730	16370	21500	11580	16540	16549.38	2.81	-4462	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2220	5.01	0.74	12	0.14	3321.00	22441.00	21900	20240531	-23.97	11100	20231023	50.00	21900	-23.97	20240531	15790	5.45	20240311	21900	-23.97	20240531	11100	50.00	20231023	1.94	N	194370	100	13 억	375270	N	N	12	N	N
30	20240726	120924	55	60.00	KOSPI	N	N	N	Y	60	N	16720	180	2	1.09	276347840	16718	30.61	16700	16730	16370	21500	11580	16540	16529.96	2.81	-5390	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2230	5.03	0.75	12	0.13	3321.00	22441.00	21900	20240531	-23.65	11100	20231023	50.63	21900	-23.65	20240531	15790	5.89	20240311	21900	-23.65	20240531	11100	50.63	20231023	1.94	N	194370	100	13 억	375270	N	N	12	N	N
31	20240726	110925	55	60.00	KOSPI	N	N	N	Y	60	N	16600	60	2	0.36	248082680	15024	27.51	16700	16700	16370	21500	11580	16540	16512.43	2.81	-6486	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2214	5.00	0.74	12	0.11	3321.00	22441.00	21900	20240531	-24.20	11100	20231023	49.55	21900	-24.20	20240531	15790	5.13	20240311	21900	-24.20	20240531	11100	49.55	20231023	1.94	N	194370	100	13 억	375270	N	N	12	N	N
32	20240726	100918	55	60.00	KOSPI	N	N	N	Y	60	N	16500	-40	5	-0.24	193658940	11751	21.52	16700	16700	16370	21500	11580	16540	16480.21	2.81	-5597	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2200	4.97	0.74	12	0.09	3321.00	22441.00	21900	20240531	-24.66	11100	20231023	48.65	21900	-24.66	20240531	15790	4.50	20240311	21900	-24.66	20240531	11100	48.65	20231023	1.94	N	194370	100	13 억	375270	N	N	12	N	N
33	20240726	090917	55	60.00	KOSPI	N	N	N	Y	60	N	16570	30	2	0.18	447830	27	0.05	16700	16700	16540	21500	11580	16540	16586.30	2.81	-2	17286	16912	16706	16332	16126	16810	16230	13	4960	100	11900	10	1	13335601	2210	4.99	0.74	12	0.00	3321.00	22441.00	21900	20240531	-24.34	11100	20231023	49.28	21900	-24.34	20240531	15790	4.94	20240311	21900	-24.34	20240531	11100	49.28	20231023	1.94	N	194370	100	13 억	375270	N	N	12	N	N
34	20240725	160916	55	60.00	KOSPI	N	N	N	Y	60	N	16540	-570	5	-3.33	898722840	54150	207.40	16650	17080	16500	22200	11980	17110	16597.06	2.80	8078	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2206	4.98	0.74	12	0.41	3321.00	22441.00	21900	20240531	-24.47	11100	20231023	49.01	21900	-24.47	20240531	15790	4.75	20240311	21900	-24.47	20240531	11100	49.01	20231023	1.98	N	194370	100	13 억	373896	N	N	12	N	N
35	20240725	150927	55	60.00	KOSPI	N	N	N	Y	60	N	16540	-570	5	-3.33	848328390	51102	195.73	16650	17080	16500	22200	11980	17110	16600.69	2.80	8445	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2206	4.98	0.74	12	0.38	3321.00	22441.00	21900	20240531	-24.47	11100	20231023	49.01	21900	-24.47	20240531	15790	4.75	20240311	21900	-24.47	20240531	11100	49.01	20231023	1.98	N	194370	100	13 억	373896	N	N	16	N	N
36	20240725	140924	55	60.00	KOSPI	N	N	N	Y	60	N	16590	-520	5	-3.04	636538130	38310	146.73	16650	17080	16500	22200	11980	17110	16615.46	2.80	4717	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2212	5.00	0.74	12	0.29	3321.00	22441.00	21900	20240531	-24.25	11100	20231023	49.46	21900	-24.25	20240531	15790	5.07	20240311	21900	-24.25	20240531	11100	49.46	20231023	1.98	N	194370	100	13 억	373896	N	N	16	N	N
37	20240725	130917	55	60.00	KOSPI	N	N	N	Y	60	N	16670	-440	5	-2.57	526763800	31710	121.45	16650	17080	16500	22200	11980	17110	16611.91	2.80	2262	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2223	5.02	0.74	12	0.24	3321.00	22441.00	21900	20240531	-23.88	11100	20231023	50.18	21900	-23.88	20240531	15790	5.57	20240311	21900	-23.88	20240531	11100	50.18	20231023	1.98	N	194370	100	13 억	373896	N	N	16	N	N
38	20240725	120924	55	60.00	KOSPI	N	N	N	Y	60	N	16620	-490	5	-2.86	492321390	29642	113.53	16650	17080	16500	22200	11980	17110	16608.91	2.80	1469	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2216	5.00	0.74	12	0.22	3321.00	22441.00	21900	20240531	-24.11	11100	20231023	49.73	21900	-24.11	20240531	15790	5.26	20240311	21900	-24.11	20240531	11100	49.73	20231023	1.98	N	194370	100	13 억	373896	N	N	16	N	N
39	20240725	110921	55	60.00	KOSPI	N	N	N	Y	60	N	16540	-570	5	-3.33	385888220	23226	88.96	16650	17080	16500	22200	11980	17110	16614.49	2.80	-983	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2206	4.98	0.74	12	0.17	3321.00	22441.00	21900	20240531	-24.47	11100	20231023	49.01	21900	-24.47	20240531	15790	4.75	20240311	21900	-24.47	20240531	11100	49.01	20231023	1.98	N	194370	100	13 억	373896	N	N	16	N	N
40	20240725	100914	55	60.00	KOSPI	N	N	N	Y	60	N	16530	-580	5	-3.39	273267850	16416	62.87	16650	17080	16500	22200	11980	17110	16646.43	2.80	-4197	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2204	4.98	0.74	12	0.12	3321.00	22441.00	21900	20240531	-24.52	11100	20231023	48.92	21900	-24.52	20240531	15790	4.69	20240311	21900	-24.52	20240531	11100	48.92	20231023	1.98	N	194370	100	13 억	373896	N	N	16	N	N
41	20240725	090911	55	60.00	KOSPI	N	N	N	Y	60	N	16830	-280	5	-1.64	13107720	782	3.00	16650	17080	16650	22200	11980	17110	16761.79	2.80	-35	17396	17252	17076	16932	16756	17165	16845	13	5090	100	12310	10	1	13335601	2244	5.07	0.75	12	0.01	3321.00	22441.00	21900	20240531	-23.15	11100	20231023	51.62	21900	-23.15	20240531	15790	6.59	20240311	21900	-23.15	20240531	11100	51.62	20231023	1.98	N	194370	100	13 억	373896	N	N	16	N	N
42	20240724	160910	55	60.00	KOSPI	N	N	N	Y	60	N	17110	-10	5	-0.06	444472770	26001	48.49	17120	17220	16900	22250	11990	17120	17094.44	2.85	3594	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2282	5.15	0.76	12	0.19	3321.00	22441.00	21900	20240531	-21.87	11100	20231023	54.14	21900	-21.87	20240531	15790	8.36	20240311	21900	-21.87	20240531	11100	54.14	20231023	1.98	N	194370	100	13 억	379902	N	N	16	N	N
43	20240724	150925	55	60.00	KOSPI	N	N	N	Y	60	N	17060	-60	5	-0.35	430981760	25211	47.02	17120	17220	16900	22250	11990	17120	17094.99	2.85	3340	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2275	5.14	0.76	12	0.19	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	1.98	N	194370	100	13 억	379902	N	N	29	N	N
44	20240724	140918	55	60.00	KOSPI	N	N	N	Y	60	N	17040	-80	5	-0.47	335149050	19599	36.55	17120	17220	16900	22250	11990	17120	17100.31	2.85	443	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2272	5.13	0.76	12	0.15	3321.00	22441.00	21900	20240531	-22.19	11100	20231023	53.51	21900	-22.19	20240531	15790	7.92	20240311	21900	-22.19	20240531	11100	53.51	20231023	1.98	N	194370	100	13 억	379902	N	N	29	N	N
45	20240724	130925	55	60.00	KOSPI	N	N	N	Y	60	N	17120	0	3	0.00	254380810	14869	27.73	17120	17220	16900	22250	11990	17120	17108.13	2.85	721	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2283	5.16	0.76	12	0.11	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	1.98	N	194370	100	13 억	379902	N	N	29	N	N
46	20240724	120922	55	60.00	KOSPI	N	N	N	Y	60	N	17100	-20	5	-0.12	210471670	12300	22.94	17120	17220	16900	22250	11990	17120	17111.52	2.85	-14	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2280	5.15	0.76	12	0.09	3321.00	22441.00	21900	20240531	-21.92	11100	20231023	54.05	21900	-21.92	20240531	15790	8.30	20240311	21900	-21.92	20240531	11100	54.05	20231023	1.98	N	194370	100	13 억	379902	N	N	29	N	N
47	20240724	110919	55	60.00	KOSPI	N	N	N	Y	60	N	17060	-60	5	-0.35	161814700	9454	17.63	17120	17220	16900	22250	11990	17120	17116.00	2.85	-669	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2275	5.14	0.76	12	0.07	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	1.98	N	194370	100	13 억	379902	N	N	29	N	N
48	20240724	100946	55	60.00	KOSPI	N	N	N	Y	60	N	17160	40	2	0.23	100840040	5896	11.00	17120	17200	16900	22250	11990	17120	17103.13	2.85	1065	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2288	5.17	0.76	12	0.04	3321.00	22441.00	21900	20240531	-21.64	11100	20231023	54.59	21900	-21.64	20240531	15790	8.68	20240311	21900	-21.64	20240531	11100	54.59	20231023	1.98	N	194370	100	13 억	379902	N	N	29	N	N
49	20240724	090912	55	60.00	KOSPI	N	N	N	Y	60	N	17020	-100	5	-0.58	11749210	691	1.29	17120	17120	16900	22250	11990	17120	17003.20	2.85	-257	17586	17352	16966	16732	16346	17470	16850	13	5130	100	12320	10	1	13335601	2270	5.12	0.76	12	0.01	3321.00	22441.00	21900	20240531	-22.28	11100	20231023	53.33	21900	-22.28	20240531	15790	7.79	20240311	21900	-22.28	20240531	11100	53.33	20231023	1.98	N	194370	100	13 억	379902	N	N	29	N	N
50	20240723	160907	55	60.00	KOSPI	N	N	N	Y	60	N	17120	610	2	3.69	906890650	53480	59.79	16820	17200	16580	21450	11560	16510	16957.56	2.78	15441	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2283	5.16	0.76	12	0.40	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	1.98	N	194370	100	13 억	370163	N	N	29	N	N
51	20240723	150928	55	60.00	KOSPI	N	N	N	Y	60	N	17130	620	2	3.76	867792580	51197	57.23	16820	17200	16580	21450	11560	16510	16950.07	2.78	14564	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2284	5.16	0.76	12	0.38	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	1.98	N	194370	100	13 억	370163	N	N	627	N	N
52	20240723	140910	55	60.00	KOSPI	N	N	N	Y	60	N	17170	660	2	4.00	780284330	46090	51.52	16820	17190	16580	21450	11560	16510	16929.58	2.78	13419	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2290	5.17	0.77	12	0.35	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	1.98	N	194370	100	13 억	370163	N	N	627	N	N
53	20240723	130905	55	60.00	KOSPI	N	N	N	Y	60	N	17030	520	2	3.15	687263870	40655	45.45	16820	17070	16580	21450	11560	16510	16904.78	2.78	9987	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2271	5.13	0.76	12	0.30	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	1.98	N	194370	100	13 억	370163	N	N	627	N	N
54	20240723	120911	55	60.00	KOSPI	N	N	N	Y	60	N	17000	490	2	2.97	586785740	34757	38.86	16820	17070	16580	21450	11560	16510	16882.52	2.78	8702	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2267	5.12	0.76	12	0.26	3321.00	22441.00	21900	20240531	-22.37	11100	20231023	53.15	21900	-22.37	20240531	15790	7.66	20240311	21900	-22.37	20240531	11100	53.15	20231023	1.98	N	194370	100	13 억	370163	N	N	627	N	N
55	20240723	110912	55	60.00	KOSPI	N	N	N	Y	60	N	16910	400	2	2.42	445450040	26442	29.56	16820	16950	16580	21450	11560	16510	16846.31	2.78	6700	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2255	5.09	0.75	12	0.20	3321.00	22441.00	21900	20240531	-22.79	11100	20231023	52.34	21900	-22.79	20240531	15790	7.09	20240311	21900	-22.79	20240531	11100	52.34	20231023	1.98	N	194370	100	13 억	370163	N	N	627	N	N
56	20240723	100908	55	60.00	KOSPI	N	N	N	Y	60	N	16870	360	2	2.18	293708670	17462	19.52	16820	16950	16580	21450	11560	16510	16819.88	2.78	-302	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2250	5.08	0.75	12	0.13	3321.00	22441.00	21900	20240531	-22.97	11100	20231023	51.98	21900	-22.97	20240531	15790	6.84	20240311	21900	-22.97	20240531	11100	51.98	20231023	1.98	N	194370	100	13 억	370163	N	N	627	N	N
57	20240723	090917	55	60.00	KOSPI	N	N	N	Y	60	N	16930	420	2	2.54	77835710	4608	5.15	16820	16950	16710	21450	11560	16510	16891.43	2.78	2455	17456	16982	16646	16172	15836	16815	16005	13	4940	100	11880	10	1	13335601	2258	5.10	0.75	12	0.03	3321.00	22441.00	21900	20240531	-22.69	11100	20231023	52.52	21900	-22.69	20240531	15790	7.22	20240311	21900	-22.69	20240531	11100	52.52	20231023	1.98	N	194370	100	13 억	370163	N	N	627	N	N
58	20240722	160902	55	60.00	KOSPI	N	N	N	Y	60	N	16510	-610	5	-3.56	1479122770	89319	171.15	17120	17120	16310	22250	11990	17120	16560.05	2.85	-29777	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2202	4.97	0.74	12	0.67	3321.00	22441.00	21900	20240531	-24.61	11100	20231023	48.74	21900	-24.61	20240531	15790	4.56	20240311	21900	-24.61	20240531	11100	48.74	20231023	1.95	N	194370	100	13 억	379679	N	N	627	N	N
59	20240722	150909	55	60.00	KOSPI	N	N	N	Y	60	N	16430	-690	5	-4.03	1418529680	85641	164.10	17120	17120	16310	22250	11990	17120	16563.67	2.85	-29880	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2191	4.95	0.73	12	0.64	3321.00	22441.00	21900	20240531	-24.98	11100	20231023	48.02	21900	-24.98	20240531	15790	4.05	20240311	21900	-24.98	20240531	11100	48.02	20231023	1.95	N	194370	100	13 억	379679	N	N	619	N	N
60	20240722	140916	55	60.00	KOSPI	N	N	N	Y	60	N	16360	-760	5	-4.44	1217769400	73364	140.58	17120	17120	16350	22250	11990	17120	16599.00	2.85	-30175	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2182	4.93	0.73	12	0.55	3321.00	22441.00	21900	20240531	-25.30	11100	20231023	47.39	21900	-25.30	20240531	15790	3.61	20240311	21900	-25.30	20240531	11100	47.39	20231023	1.95	N	194370	100	13 억	379679	N	N	619	N	N
61	20240722	130911	55	60.00	KOSPI	N	N	N	Y	60	N	16420	-700	5	-4.09	1012874990	60875	116.65	17120	17120	16410	22250	11990	17120	16638.60	2.85	-27649	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2190	4.94	0.73	12	0.46	3321.00	22441.00	21900	20240531	-25.02	11100	20231023	47.93	21900	-25.02	20240531	15790	3.99	20240311	21900	-25.02	20240531	11100	47.93	20231023	1.95	N	194370	100	13 억	379679	N	N	619	N	N
62	20240722	120908	55	60.00	KOSPI	N	N	N	Y	60	N	16480	-640	5	-3.74	858153610	51465	98.61	17120	17120	16410	22250	11990	17120	16674.51	2.85	-25425	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2198	4.96	0.73	12	0.39	3321.00	22441.00	21900	20240531	-24.75	11100	20231023	48.47	21900	-24.75	20240531	15790	4.37	20240311	21900	-24.75	20240531	11100	48.47	20231023	1.95	N	194370	100	13 억	379679	N	N	619	N	N
63	20240722	110907	55	60.00	KOSPI	N	N	N	Y	60	N	16590	-530	5	-3.10	600138830	35844	68.68	17120	17120	16570	22250	11990	17120	16743.08	2.85	-17625	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2212	5.00	0.74	12	0.27	3321.00	22441.00	21900	20240531	-24.25	11100	20231023	49.46	21900	-24.25	20240531	15790	5.07	20240311	21900	-24.25	20240531	11100	49.46	20231023	1.95	N	194370	100	13 억	379679	N	N	619	N	N
64	20240722	100908	55	60.00	KOSPI	N	N	N	Y	60	N	16670	-450	5	-2.63	351867950	20911	40.07	17120	17120	16650	22250	11990	17120	16826.93	2.85	-9431	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2223	5.02	0.74	12	0.16	3321.00	22441.00	21900	20240531	-23.88	11100	20231023	50.18	21900	-23.88	20240531	15790	5.57	20240311	21900	-23.88	20240531	11100	50.18	20231023	1.95	N	194370	100	13 억	379679	N	N	619	N	N
65	20240722	090910	55	60.00	KOSPI	N	N	N	Y	60	N	17000	-120	5	-0.70	9900040	580	1.11	17120	17120	16990	22250	11990	17120	17069.03	2.85	-274	17440	17280	17040	16880	16640	17360	16960	13	5130	100	12320	10	1	13335601	2267	5.12	0.76	12	0.00	3321.00	22441.00	21900	20240531	-22.37	11100	20231023	53.15	21900	-22.37	20240531	15790	7.66	20240311	21900	-22.37	20240531	11100	53.15	20231023	1.95	N	194370	100	13 억	379679	N	N	619	N	N
66	20240719	160845	55	60.00	KOSPI	N	N	N	Y	60	N	17120	-50	5	-0.29	880793030	51918	77.22	17110	17200	16800	22300	12020	17170	16964.67	2.87	-580	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2283	5.16	0.76	12	0.39	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	1.96	N	194370	100	13 억	382482	N	N	619	N	N
67	20240719	150855	55	60.00	KOSPI	N	N	N	Y	60	N	17020	-150	5	-0.87	827912030	48809	72.59	17110	17200	16800	22300	12020	17170	16962.28	2.87	-1165	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2270	5.12	0.76	12	0.37	3321.00	22441.00	21900	20240531	-22.28	11100	20231023	53.33	21900	-22.28	20240531	15790	7.79	20240311	21900	-22.28	20240531	11100	53.33	20231023	1.96	N	194370	100	13 억	382482	N	N	617	N	N
68	20240719	140857	55	60.00	KOSPI	N	N	N	Y	60	N	17100	-70	5	-0.41	696897780	41128	61.17	17110	17200	16800	22300	12020	17170	16944.61	2.87	-2731	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2280	5.15	0.76	12	0.31	3321.00	22441.00	21900	20240531	-21.92	11100	20231023	54.05	21900	-21.92	20240531	15790	8.30	20240311	21900	-21.92	20240531	11100	54.05	20231023	1.96	N	194370	100	13 억	382482	N	N	617	N	N
69	20240719	130847	55	60.00	KOSPI	N	N	N	Y	60	N	16870	-300	5	-1.75	509278390	30065	44.71	17110	17130	16800	22300	12020	17170	16939.24	2.87	-4289	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2250	5.08	0.75	12	0.23	3321.00	22441.00	21900	20240531	-22.97	11100	20231023	51.98	21900	-22.97	20240531	15790	6.84	20240311	21900	-22.97	20240531	11100	51.98	20231023	1.96	N	194370	100	13 억	382482	N	N	617	N	N
70	20240719	120849	55	60.00	KOSPI	N	N	N	Y	60	N	16930	-240	5	-1.40	446971440	26377	39.23	17110	17130	16800	22300	12020	17170	16945.50	2.87	-5558	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2258	5.10	0.75	12	0.20	3321.00	22441.00	21900	20240531	-22.69	11100	20231023	52.52	21900	-22.69	20240531	15790	7.22	20240311	21900	-22.69	20240531	11100	52.52	20231023	1.96	N	194370	100	13 억	382482	N	N	617	N	N
71	20240719	110856	55	60.00	KOSPI	N	N	N	Y	60	N	16840	-330	5	-1.92	353967200	20866	31.03	17110	17130	16840	22300	12020	17170	16963.83	2.87	-6599	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2246	5.07	0.75	12	0.16	3321.00	22441.00	21900	20240531	-23.11	11100	20231023	51.71	21900	-23.11	20240531	15790	6.65	20240311	21900	-23.11	20240531	11100	51.71	20231023	1.96	N	194370	100	13 억	382482	N	N	617	N	N
72	20240719	100819	55	60.00	KOSPI	N	N	N	Y	60	N	17060	-110	5	-0.64	81213310	4762	7.08	17110	17130	17000	22300	12020	17170	17054.45	2.87	-1775	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2275	5.14	0.76	12	0.04	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	1.96	N	194370	100	13 억	382482	N	N	617	N	N
73	20240719	090901	55	60.00	KOSPI	N	N	N	Y	60	N	17010	-160	5	-0.93	25133410	1476	2.20	17110	17130	17000	22300	12020	17170	17028.06	2.87	-969	17636	17402	17196	16962	16756	17300	16860	13	5130	100	12360	10	1	13335601	2268	5.12	0.76	12	0.01	3321.00	22441.00	21900	20240531	-22.33	11100	20231023	53.24	21900	-22.33	20240531	15790	7.73	20240311	21900	-22.33	20240531	11100	53.24	20231023	1.96	N	194370	100	13 억	382482	N	N	617	N	N
74	20240718	160839	55	60.00	KOSPI	N	N	N	Y	60	N	17170	-360	5	-2.05	1141767610	66840	112.48	17350	17430	16990	22750	12280	17530	17081.93	2.95	-6763	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2290	5.17	0.77	12	0.50	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	1.97	N	194370	100	13 억	393639	N	N	617	N	N
75	20240718	150849	55	60.00	KOSPI	N	N	N	Y	60	N	17090	-440	5	-2.51	1093891920	64045	107.78	17350	17430	16990	22750	12280	17530	17079.88	2.95	-7426	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2279	5.15	0.76	12	0.48	3321.00	22441.00	21900	20240531	-21.96	11100	20231023	53.96	21900	-21.96	20240531	15790	8.23	20240311	21900	-21.96	20240531	11100	53.96	20231023	1.97	N	194370	100	13 억	393639	N	N	16	N	N
76	20240718	140841	55	60.00	KOSPI	N	N	N	Y	60	N	17030	-500	5	-2.85	1000311100	58561	98.55	17350	17430	16990	22750	12280	17530	17081.33	2.95	-8812	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2271	5.13	0.76	12	0.44	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	1.97	N	194370	100	13 억	393639	N	N	16	N	N
77	20240718	130844	55	60.00	KOSPI	N	N	N	Y	60	N	17070	-460	5	-2.62	726523100	42472	71.47	17350	17430	16990	22750	12280	17530	17105.68	2.95	-8018	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2276	5.14	0.76	12	0.32	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	1.97	N	194370	100	13 억	393639	N	N	16	N	N
78	20240718	120843	55	60.00	KOSPI	N	N	N	Y	60	N	17030	-500	5	-2.85	646013000	37751	63.53	17350	17430	16990	22750	12280	17530	17112.20	2.95	-9233	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2271	5.13	0.76	12	0.28	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	1.97	N	194370	100	13 억	393639	N	N	16	N	N
79	20240718	110850	55	60.00	KOSPI	N	N	N	Y	60	N	17080	-450	5	-2.57	518790660	30289	50.97	17350	17430	16990	22750	12280	17530	17127.69	2.95	-7806	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2278	5.14	0.76	12	0.23	3321.00	22441.00	21900	20240531	-22.01	11100	20231023	53.87	21900	-22.01	20240531	15790	8.17	20240311	21900	-22.01	20240531	11100	53.87	20231023	1.97	N	194370	100	13 억	393639	N	N	16	N	N
80	20240718	100850	55	60.00	KOSPI	N	N	N	Y	60	N	17260	-270	5	-1.54	364342430	21276	35.80	17350	17430	16990	22750	12280	17530	17124.10	2.95	-2743	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2302	5.20	0.77	12	0.16	3321.00	22441.00	21900	20240531	-21.19	11100	20231023	55.50	21900	-21.19	20240531	15790	9.31	20240311	21900	-21.19	20240531	11100	55.50	20231023	1.97	N	194370	100	13 억	393639	N	N	16	N	N
81	20240718	090850	55	60.00	KOSPI	N	N	N	Y	60	N	17000	-530	5	-3.02	204192220	11950	20.11	17350	17350	16990	22750	12280	17530	17086.29	2.95	-2826	18156	17842	17526	17212	16896	18000	17370	13	5220	100	12620	10	1	13335601	2267	5.12	0.76	12	0.09	3321.00	22441.00	21900	20240531	-22.37	11100	20231023	53.15	21900	-22.37	20240531	15790	7.66	20240311	21900	-22.37	20240531	11100	53.15	20231023	1.97	N	194370	100	13 억	393639	N	N	16	N	N
82	20240717	160926	55	60.00	KOSPI	N	N	N	Y	60	N	17530	130	2	0.75	1031552970	59276	117.28	17410	17840	17210	22600	12180	17400	17402.41	2.95	-5889	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2338	5.28	0.78	12	0.44	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	2.00	N	194370	100	13 억	393484	N	N	16	N	N
83	20240717	150931	55	60.00	KOSPI	N	N	N	Y	60	N	17380	-20	5	-0.11	984348840	56569	111.92	17410	17840	17210	22600	12180	17400	17400.85	2.95	-5823	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2318	5.23	0.77	12	0.42	3321.00	22441.00	21900	20240531	-20.64	11100	20231023	56.58	21900	-20.64	20240531	15790	10.07	20240311	21900	-20.64	20240531	11100	56.58	20231023	2.00	N	194370	100	13 억	393484	N	N	12	N	N
84	20240717	140928	55	60.00	KOSPI	N	N	N	Y	60	N	17590	190	2	1.09	732391440	42131	83.36	17410	17840	17210	22600	12180	17400	17383.67	2.95	-7271	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2346	5.30	0.78	12	0.32	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	2.00	N	194370	100	13 억	393484	N	N	12	N	N
85	20240717	130926	55	60.00	KOSPI	N	N	N	Y	60	N	17480	80	2	0.46	631544970	36421	72.06	17410	17840	17210	22600	12180	17400	17340.13	2.95	-4109	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2331	5.26	0.78	12	0.27	3321.00	22441.00	21900	20240531	-20.18	11100	20231023	57.48	21900	-20.18	20240531	15790	10.70	20240311	21900	-20.18	20240531	11100	57.48	20231023	2.00	N	194370	100	13 억	393484	N	N	12	N	N
86	20240717	120928	55	60.00	KOSPI	N	N	N	Y	60	N	17310	-90	5	-0.52	537292540	31017	61.37	17410	17510	17210	22600	12180	17400	17322.52	2.95	-6139	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2308	5.21	0.77	12	0.23	3321.00	22441.00	21900	20240531	-20.96	11100	20231023	55.95	21900	-20.96	20240531	15790	9.63	20240311	21900	-20.96	20240531	11100	55.95	20231023	2.00	N	194370	100	13 억	393484	N	N	12	N	N
87	20240717	110929	55	60.00	KOSPI	N	N	N	Y	60	N	17330	-70	5	-0.40	449065780	25940	51.32	17410	17510	17210	22600	12180	17400	17311.71	2.95	-7197	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2311	5.22	0.77	12	0.19	3321.00	22441.00	21900	20240531	-20.87	11100	20231023	56.13	21900	-20.87	20240531	15790	9.75	20240311	21900	-20.87	20240531	11100	56.13	20231023	2.00	N	194370	100	13 억	393484	N	N	12	N	N
88	20240717	100928	55	60.00	KOSPI	N	N	N	Y	60	N	17270	-130	5	-0.75	274572970	15821	31.30	17410	17510	17240	22600	12180	17400	17354.97	2.95	-5760	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2303	5.20	0.77	12	0.12	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	2.00	N	194370	100	13 억	393484	N	N	12	N	N
89	20240717	090739	55	60.00	KOSPI	N	N	N	Y	60	N	17450	50	2	0.29	26203500	1503	2.97	17410	17510	17380	22600	12180	17400	17434.13	2.95	-1137	18173	17786	17463	17076	16753	17625	16915	13	5200	100	12520	10	1	13335601	2327	5.25	0.78	12	0.01	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	2.00	N	194370	100	13 억	393484	N	N	12	N	N
90	20240716	160929	55	60.00	KOSPI	N	N	N	Y	60	N	17400	-280	5	-1.58	875980080	50331	70.59	17850	17850	17140	22950	12380	17680	17404.49	3.01	-9589	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2320	5.24	0.78	12	0.38	3321.00	22441.00	21900	20240531	-20.55	11100	20231023	56.76	21900	-20.55	20240531	15790	10.20	20240311	21900	-20.55	20240531	11100	56.76	20231023	2.00	N	194370	100	13 억	401513	N	N	12	N	N
91	20240716	150938	55	60.00	KOSPI	N	N	N	Y	60	N	17420	-260	5	-1.47	705805780	40518	56.83	17850	17850	17140	22950	12380	17680	17419.56	3.01	-8799	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2323	5.25	0.78	12	0.30	3321.00	22441.00	21900	20240531	-20.46	11100	20231023	56.94	21900	-20.46	20240531	15790	10.32	20240311	21900	-20.46	20240531	11100	56.94	20231023	2.00	N	194370	100	13 억	401513	N	N	9	N	N
92	20240716	140936	55	60.00	KOSPI	N	N	N	Y	60	N	17400	-280	5	-1.58	665020850	38175	53.54	17850	17850	17140	22950	12380	17680	17420.32	3.01	-9126	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2320	5.24	0.78	12	0.29	3321.00	22441.00	21900	20240531	-20.55	11100	20231023	56.76	21900	-20.55	20240531	15790	10.20	20240311	21900	-20.55	20240531	11100	56.76	20231023	2.00	N	194370	100	13 억	401513	N	N	9	N	N
93	20240716	130935	55	60.00	KOSPI	N	N	N	Y	60	N	17390	-290	5	-1.64	600117970	34451	48.32	17850	17850	17140	22950	12380	17680	17419.46	3.01	-9547	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2319	5.24	0.77	12	0.26	3321.00	22441.00	21900	20240531	-20.59	11100	20231023	56.67	21900	-20.59	20240531	15790	10.13	20240311	21900	-20.59	20240531	11100	56.67	20231023	2.00	N	194370	100	13 억	401513	N	N	9	N	N
94	20240716	120934	55	60.00	KOSPI	N	N	N	Y	60	N	17390	-290	5	-1.64	560655530	32184	45.14	17850	17850	17140	22950	12380	17680	17420.32	3.01	-9348	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2319	5.24	0.77	12	0.24	3321.00	22441.00	21900	20240531	-20.59	11100	20231023	56.67	21900	-20.59	20240531	15790	10.13	20240311	21900	-20.59	20240531	11100	56.67	20231023	2.00	N	194370	100	13 억	401513	N	N	9	N	N
95	20240716	110933	55	60.00	KOSPI	N	N	N	Y	60	N	17380	-300	5	-1.70	512755490	29426	41.27	17850	17850	17140	22950	12380	17680	17425.25	3.01	-8359	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2318	5.23	0.77	12	0.22	3321.00	22441.00	21900	20240531	-20.64	11100	20231023	56.58	21900	-20.64	20240531	15790	10.07	20240311	21900	-20.64	20240531	11100	56.58	20231023	2.00	N	194370	100	13 억	401513	N	N	9	N	N
96	20240716	100935	55	60.00	KOSPI	N	N	N	Y	60	N	17220	-460	5	-2.60	452602280	25945	36.39	17850	17850	17200	22950	12380	17680	17444.68	3.01	-8173	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2296	5.19	0.77	12	0.19	3321.00	22441.00	21900	20240531	-21.37	11100	20231023	55.14	21900	-21.37	20240531	15790	9.06	20240311	21900	-21.37	20240531	11100	55.14	20231023	2.00	N	194370	100	13 억	401513	N	N	9	N	N
97	20240716	090933	55	60.00	KOSPI	N	N	N	Y	60	N	17680	0	3	0.00	47903820	2718	3.81	17850	17850	17530	22950	12380	17680	17624.66	3.01	-2090	18346	18012	17816	17482	17286	17915	17385	13	5270	100	12720	10	1	13335601	2358	5.32	0.79	12	0.02	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	2.00	N	194370	100	13 억	401513	N	N	9	N	N
98	20240715	160919	55	60.00	KOSPI	N	N	N	Y	60	N	17680	-310	5	-1.72	1257772700	70993	68.48	17880	18150	17620	23350	12600	17990	17717.02	2.97	3424	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2358	5.32	0.79	12	0.53	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	2.01	N	194370	100	13 억	396208	N	N	9	N	N
99	20240715	150926	55	60.00	KOSPI	N	N	N	Y	60	N	17650	-340	5	-1.89	1205385220	68024	65.62	17880	18150	17620	23350	12600	17990	17720.00	2.97	3283	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2354	5.31	0.79	12	0.51	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	2.01	N	194370	100	13 억	396208	N	N	273	N	N
100	20240715	140923	55	60.00	KOSPI	N	N	N	Y	60	N	17690	-300	5	-1.67	964817070	54401	52.48	17880	18150	17620	23350	12600	17990	17735.28	2.97	1255	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2359	5.33	0.79	12	0.41	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	2.01	N	194370	100	13 억	396208	N	N	273	N	N
101	20240715	130925	55	60.00	KOSPI	N	N	N	Y	60	N	17710	-280	5	-1.56	811252070	45726	44.11	17880	18150	17620	23350	12600	17990	17741.59	2.97	829	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2362	5.33	0.79	12	0.34	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	2.01	N	194370	100	13 억	396208	N	N	273	N	N
102	20240715	120924	55	60.00	KOSPI	N	N	N	Y	60	N	17740	-250	5	-1.39	685276580	38612	37.25	17880	18150	17620	23350	12600	17990	17747.76	2.97	-354	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2366	5.34	0.79	12	0.29	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	2.01	N	194370	100	13 억	396208	N	N	273	N	N
103	20240715	110924	55	60.00	KOSPI	N	N	N	Y	60	N	17740	-250	5	-1.39	557488040	31412	30.30	17880	18150	17620	23350	12600	17990	17747.61	2.97	-1953	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2366	5.34	0.79	12	0.24	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	2.01	N	194370	100	13 억	396208	N	N	273	N	N
104	20240715	100923	55	60.00	KOSPI	N	N	N	Y	60	N	17870	-120	5	-0.67	433753610	24444	23.58	17880	18150	17620	23350	12600	17990	17744.79	2.97	-295	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2383	5.38	0.80	12	0.18	3321.00	22441.00	21900	20240531	-18.40	11100	20231023	60.99	21900	-18.40	20240531	15790	13.17	20240311	21900	-18.40	20240531	11100	60.99	20231023	2.01	N	194370	100	13 억	396208	N	N	273	N	N
105	20240715	090925	55	60.00	KOSPI	N	N	N	Y	60	N	17710	-280	5	-1.56	136164370	7647	7.38	17880	18150	17620	23350	12600	17990	17806.25	2.97	-749	18936	18462	18106	17632	17276	18285	17455	13	5360	100	12950	10	1	13335601	2362	5.33	0.79	12	0.06	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	2.01	N	194370	100	13 억	396208	N	N	273	N	N
106	20240712	160917	55	60.00	KOSPI	N	N	N	Y	60	N	17990	-90	5	-0.50	1866792940	103337	117.91	18130	18580	17750	23500	12660	18080	18065.28	2.96	23354	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2399	5.42	0.80	12	0.77	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	1.99	N	194370	100	13 억	394620	N	N	273	N	N
107	20240712	150923	55	60.00	KOSPI	N	N	N	Y	60	N	17910	-170	5	-0.94	1757074240	97233	110.95	18130	18580	17750	23500	12660	18080	18070.73	2.96	22364	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2388	5.39	0.80	12	0.73	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	1.99	N	194370	100	13 억	394620	N	N	0	N	N
108	20240712	140926	55	60.00	KOSPI	N	N	N	Y	60	N	18080	0	3	0.00	928360240	50986	58.18	18130	18580	18000	23500	12660	18080	18208.87	2.96	17113	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2411	5.44	0.81	12	0.38	3321.00	22441.00	21900	20240531	-17.44	11100	20231023	62.88	21900	-17.44	20240531	15790	14.50	20240311	21900	-17.44	20240531	11100	62.88	20231023	1.99	N	194370	100	13 억	394620	N	N	0	N	N
109	20240712	130920	55	60.00	KOSPI	N	N	N	Y	60	N	18090	10	2	0.06	825576080	45314	51.71	18130	18580	18000	23500	12660	18080	18219.89	2.96	15594	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2412	5.45	0.81	12	0.34	3321.00	22441.00	21900	20240531	-17.40	11100	20231023	62.97	21900	-17.40	20240531	15790	14.57	20240311	21900	-17.40	20240531	11100	62.97	20231023	1.99	N	194370	100	13 억	394620	N	N	0	N	N
110	20240712	120921	55	60.00	KOSPI	N	N	N	Y	60	N	18090	10	2	0.06	700759000	38423	43.84	18130	18580	18000	23500	12660	18080	18239.20	2.96	13372	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2412	5.45	0.81	12	0.29	3321.00	22441.00	21900	20240531	-17.40	11100	20231023	62.97	21900	-17.40	20240531	15790	14.57	20240311	21900	-17.40	20240531	11100	62.97	20231023	1.99	N	194370	100	13 억	394620	N	N	0	N	N
111	20240712	110919	55	60.00	KOSPI	N	N	N	Y	60	N	18130	50	2	0.28	557733300	30539	34.85	18130	18580	18000	23500	12660	18080	18264.72	2.96	11320	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2418	5.46	0.81	12	0.23	3321.00	22441.00	21900	20240531	-17.21	11100	20231023	63.33	21900	-17.21	20240531	15790	14.82	20240311	21900	-17.21	20240531	11100	63.33	20231023	1.99	N	194370	100	13 억	394620	N	N	0	N	N
112	20240712	100920	55	60.00	KOSPI	N	N	N	Y	60	N	18220	140	2	0.77	402861940	22027	25.13	18130	18580	18000	23500	12660	18080	18292.23	2.96	8975	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2430	5.49	0.81	12	0.17	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	1.99	N	194370	100	13 억	394620	N	N	0	N	N
113	20240712	090917	55	60.00	KOSPI	N	N	N	Y	60	N	18120	40	2	0.22	82963130	4591	5.24	18130	18190	18000	23500	12660	18080	18070.21	2.96	963	18886	18482	18266	17862	17646	18375	17755	13	5420	100	13010	10	1	13335601	2416	5.46	0.81	12	0.03	3321.00	22441.00	21900	20240531	-17.26	11100	20231023	63.24	21900	-17.26	20240531	15790	14.76	20240311	21900	-17.26	20240531	11100	63.24	20231023	1.99	N	194370	100	13 억	394620	N	N	0	N	N
114	20240711	160913	55	60.00	KOSPI	N	N	N	Y	60	N	18080	-580	5	-3.11	1599913740	87364	143.38	18660	18670	18050	24250	13070	18660	18314.66	3.03	-25244	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2411	5.44	0.81	12	0.66	3321.00	22441.00	21900	20240531	-17.44	11100	20231023	62.88	21900	-17.44	20240531	15790	14.50	20240311	21900	-17.44	20240531	11100	62.88	20231023	1.96	N	194370	100	13 억	404733	N	N	0	N	N
115	20240711	150920	55	60.00	KOSPI	N	N	N	Y	60	N	18140	-520	5	-2.79	1466870730	80015	131.32	18660	18670	18050	24250	13070	18660	18332.43	3.03	-22972	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2419	5.46	0.81	12	0.60	3321.00	22441.00	21900	20240531	-17.17	11100	20231023	63.42	21900	-17.17	20240531	15790	14.88	20240311	21900	-17.17	20240531	11100	63.42	20231023	1.96	N	194370	100	13 억	404733	N	N	0	N	N
116	20240711	140920	55	60.00	KOSPI	N	N	N	Y	60	N	18350	-310	5	-1.66	945609380	51337	84.25	18660	18670	18350	24250	13070	18660	18419.63	3.03	-10362	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2447	5.53	0.82	12	0.38	3321.00	22441.00	21900	20240531	-16.21	11100	20231023	65.32	21900	-16.21	20240531	15790	16.21	20240311	21900	-16.21	20240531	11100	65.32	20231023	1.96	N	194370	100	13 억	404733	N	N	0	N	N
117	20240711	130918	55	60.00	KOSPI	N	N	N	Y	60	N	18400	-260	5	-1.39	816565330	44311	72.72	18660	18670	18360	24250	13070	18660	18428.03	3.03	-7316	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2454	5.54	0.82	12	0.33	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	1.96	N	194370	100	13 억	404733	N	N	0	N	N
118	20240711	120917	55	60.00	KOSPI	N	N	N	Y	60	N	18380	-280	5	-1.50	695660110	37731	61.92	18660	18670	18370	24250	13070	18660	18437.34	3.03	-4915	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2451	5.53	0.82	12	0.28	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	1.96	N	194370	100	13 억	404733	N	N	0	N	N
119	20240711	110914	55	60.00	KOSPI	N	N	N	Y	60	N	18410	-250	5	-1.34	568545090	30820	50.58	18660	18670	18390	24250	13070	18660	18447.26	3.03	-4376	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2455	5.54	0.82	12	0.23	3321.00	22441.00	21900	20240531	-15.94	11100	20231023	65.86	21900	-15.94	20240531	15790	16.59	20240311	21900	-15.94	20240531	11100	65.86	20231023	1.96	N	194370	100	13 억	404733	N	N	0	N	N
120	20240711	100916	55	60.00	KOSPI	N	N	N	Y	60	N	18440	-220	5	-1.18	381200140	20663	33.91	18660	18670	18390	24250	13070	18660	18448.41	3.03	-2843	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2459	5.55	0.82	12	0.15	3321.00	22441.00	21900	20240531	-15.80	11100	20231023	66.13	21900	-15.80	20240531	15790	16.78	20240311	21900	-15.80	20240531	11100	66.13	20231023	1.96	N	194370	100	13 억	404733	N	N	0	N	N
121	20240711	090914	55	60.00	KOSPI	N	N	N	Y	60	N	18670	10	2	0.05	13479040	723	1.19	18660	18670	18590	24250	13070	18660	18643.14	3.03	-420	19020	18840	18610	18430	18200	18725	18315	13	5590	100	13430	10	1	13335601	2490	5.62	0.83	12	0.01	3321.00	22441.00	21900	20240531	-14.75	11100	20231023	68.20	21900	-14.75	20240531	15790	18.24	20240311	21900	-14.75	20240531	11100	68.20	20231023	1.96	N	194370	100	13 억	404733	N	N	0	N	N
122	20240710	160911	55	60.00	KOSPI	N	N	N	Y	60	N	18660	-90	5	-0.48	1128127530	60735	47.99	18770	18790	18380	24350	13130	18750	18574.59	3.00	5218	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2488	5.62	0.83	12	0.46	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	2.02	N	194370	100	13 억	399482	N	N	40	N	N
123	20240710	150914	55	60.00	KOSPI	N	N	N	Y	60	N	18540	-210	5	-1.12	1083381420	58331	46.09	18770	18790	18380	24350	13130	18750	18573.00	3.00	4867	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2472	5.58	0.83	12	0.44	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	2.02	N	194370	100	13 억	399482	N	N	40	N	N
124	20240710	140913	55	60.00	KOSPI	N	N	N	Y	60	N	18740	-10	5	-0.05	1003911000	54070	42.72	18770	18790	18380	24350	13130	18750	18566.88	3.00	4162	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2499	5.64	0.84	12	0.41	3321.00	22441.00	21900	20240531	-14.43	11100	20231023	68.83	21900	-14.43	20240531	15790	18.68	20240311	21900	-14.43	20240531	11100	68.83	20231023	2.02	N	194370	100	13 억	399482	N	N	40	N	N
125	20240710	130913	55	60.00	KOSPI	N	N	N	Y	60	N	18690	-60	5	-0.32	951837860	51287	40.52	18770	18770	18380	24350	13130	18750	18559.05	3.00	3393	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2492	5.63	0.83	12	0.38	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	2.02	N	194370	100	13 억	399482	N	N	40	N	N
126	20240710	120912	55	60.00	KOSPI	N	N	N	Y	60	N	18560	-190	5	-1.01	832924820	44885	35.47	18770	18770	18380	24350	13130	18750	18556.86	3.00	-962	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2475	5.59	0.83	12	0.34	3321.00	22441.00	21900	20240531	-15.25	11100	20231023	67.21	21900	-15.25	20240531	15790	17.54	20240311	21900	-15.25	20240531	11100	67.21	20231023	2.02	N	194370	100	13 억	399482	N	N	40	N	N
127	20240710	110913	55	60.00	KOSPI	N	N	N	Y	60	N	18510	-240	5	-1.28	596933220	32105	25.37	18770	18770	18460	24350	13130	18750	18593.15	3.00	-4664	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2468	5.57	0.82	12	0.24	3321.00	22441.00	21900	20240531	-15.48	11100	20231023	66.76	21900	-15.48	20240531	15790	17.23	20240311	21900	-15.48	20240531	11100	66.76	20231023	2.02	N	194370	100	13 억	399482	N	N	40	N	N
128	20240710	100908	55	60.00	KOSPI	N	N	N	Y	60	N	18670	-80	5	-0.43	283329110	15204	12.01	18770	18770	18560	24350	13130	18750	18635.17	3.00	-1928	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2490	5.62	0.83	12	0.11	3321.00	22441.00	21900	20240531	-14.75	11100	20231023	68.20	21900	-14.75	20240531	15790	18.24	20240311	21900	-14.75	20240531	11100	68.20	20231023	2.02	N	194370	100	13 억	399482	N	N	40	N	N
129	20240710	090914	55	60.00	KOSPI	N	N	N	Y	60	N	18640	-110	5	-0.59	118669000	6372	5.03	18770	18770	18570	24350	13130	18750	18623.51	3.00	-3078	19983	19366	18993	18376	18003	19180	18190	13	5600	100	13500	10	1	13335601	2486	5.61	0.83	12	0.05	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	2.02	N	194370	100	13 억	399482	N	N	40	N	N
130	20240709	160908	55	60.00	KOSPI	N	N	N	Y	60	N	18750	-180	5	-0.95	2396513760	126198	187.72	18920	19610	18620	24600	13260	18930	18990.76	2.93	-4516	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2500	5.65	0.84	12	0.95	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	2.04	N	194370	100	13 억	390194	N	N	40	N	N
131	20240709	150912	55	60.00	KOSPI	N	N	N	Y	60	N	18660	-270	5	-1.43	2289137290	120467	179.20	18920	19610	18620	24600	13260	18930	19002.20	2.93	-3893	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2488	5.62	0.83	12	0.90	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	2.04	N	194370	100	13 억	390194	N	N	80	N	N
132	20240709	140912	55	60.00	KOSPI	N	N	N	Y	60	N	18670	-260	5	-1.37	2030593320	106609	158.58	18920	19610	18620	24600	13260	18930	19047.12	2.93	-3862	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2490	5.62	0.83	12	0.80	3321.00	22441.00	21900	20240531	-14.75	11100	20231023	68.20	21900	-14.75	20240531	15790	18.24	20240311	21900	-14.75	20240531	11100	68.20	20231023	2.04	N	194370	100	13 억	390194	N	N	80	N	N
133	20240709	130915	55	60.00	KOSPI	N	N	N	Y	60	N	18680	-250	5	-1.32	1781045390	93241	138.70	18920	19610	18670	24600	13260	18930	19101.54	2.93	-236	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2491	5.62	0.83	12	0.70	3321.00	22441.00	21900	20240531	-14.70	11100	20231023	68.29	21900	-14.70	20240531	15790	18.30	20240311	21900	-14.70	20240531	11100	68.29	20231023	2.04	N	194370	100	13 억	390194	N	N	80	N	N
134	20240709	120916	55	60.00	KOSPI	N	N	N	Y	60	N	18880	-50	5	-0.26	1551521530	81027	120.53	18920	19610	18740	24600	13260	18930	19148.22	2.93	1759	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2518	5.69	0.84	12	0.61	3321.00	22441.00	21900	20240531	-13.79	11100	20231023	70.09	21900	-13.79	20240531	15790	19.57	20240311	21900	-13.79	20240531	11100	70.09	20231023	2.04	N	194370	100	13 억	390194	N	N	80	N	N
135	20240709	110917	55	60.00	KOSPI	N	N	N	Y	60	N	19090	160	2	0.85	1192232450	62035	92.28	18920	19610	18740	24600	13260	18930	19218.73	2.93	5998	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2546	5.75	0.85	12	0.47	3321.00	22441.00	21900	20240531	-12.83	11100	20231023	71.98	21900	-12.83	20240531	15790	20.90	20240311	21900	-12.83	20240531	11100	71.98	20231023	2.04	N	194370	100	13 억	390194	N	N	80	N	N
136	20240709	100913	55	60.00	KOSPI	N	N	N	Y	60	N	19310	380	2	2.01	954049220	49620	73.81	18920	19610	18740	24600	13260	18930	19227.14	2.93	9611	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2575	5.81	0.86	12	0.37	3321.00	22441.00	21900	20240531	-11.83	11100	20231023	73.96	21900	-11.83	20240531	15790	22.29	20240311	21900	-11.83	20240531	11100	73.96	20231023	2.04	N	194370	100	13 억	390194	N	N	80	N	N
137	20240709	090911	55	60.00	KOSPI	N	N	N	Y	60	N	18830	-100	5	-0.53	86186550	4575	6.81	18920	18960	18740	24600	13260	18930	18838.49	2.93	834	19343	19136	18723	18516	18103	19240	18620	13	5670	100	13620	10	1	13335601	2511	5.67	0.84	12	0.03	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	2.04	N	194370	100	13 억	390194	N	N	80	N	N
138	20240708	160905	55	60.00	KOSPI	N	N	N	Y	60	N	18930	320	2	1.72	1237818420	66828	52.49	18700	18930	18310	24150	13030	18610	18521.18	2.86	8543	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2524	5.70	0.84	12	0.50	3321.00	22441.00	21900	20240531	-13.56	11100	20231023	70.54	21900	-13.56	20240531	15790	19.89	20240311	21900	-13.56	20240531	11100	70.54	20231023	2.04	N	194370	100	13 억	381462	N	N	80	N	N
139	20240708	150907	55	60.00	KOSPI	N	N	N	Y	60	N	18750	140	2	0.75	1148513700	62090	48.76	18700	18850	18310	24150	13030	18610	18497.55	2.86	7719	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2500	5.65	0.84	12	0.47	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	2.04	N	194370	100	13 억	381462	N	N	152	N	N
140	20240708	140909	55	60.00	KOSPI	N	N	N	Y	60	N	18760	150	2	0.81	1060987710	57418	45.10	18700	18850	18310	24150	13030	18610	18478.30	2.86	6128	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2502	5.65	0.84	12	0.43	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	2.04	N	194370	100	13 억	381462	N	N	152	N	N
141	20240708	130905	55	60.00	KOSPI	N	N	N	Y	60	N	18590	-20	5	-0.11	887792330	48165	37.83	18700	18790	18310	24150	13030	18610	18432.29	2.86	3242	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2479	5.60	0.83	12	0.36	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	2.04	N	194370	100	13 억	381462	N	N	152	N	N
142	20240708	120907	55	60.00	KOSPI	N	N	N	Y	60	N	18510	-100	5	-0.54	816583910	44327	34.81	18700	18790	18310	24150	13030	18610	18421.79	2.86	1167	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2468	5.57	0.82	12	0.33	3321.00	22441.00	21900	20240531	-15.48	11100	20231023	66.76	21900	-15.48	20240531	15790	17.23	20240311	21900	-15.48	20240531	11100	66.76	20231023	2.04	N	194370	100	13 억	381462	N	N	152	N	N
143	20240708	110904	55	60.00	KOSPI	N	N	N	Y	60	N	18490	-120	5	-0.64	763494400	41453	32.56	18700	18790	18310	24150	13030	18610	18418.28	2.86	-75	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2466	5.57	0.82	12	0.31	3321.00	22441.00	21900	20240531	-15.57	11100	20231023	66.58	21900	-15.57	20240531	15790	17.10	20240311	21900	-15.57	20240531	11100	66.58	20231023	2.04	N	194370	100	13 억	381462	N	N	152	N	N
144	20240708	100905	55	60.00	KOSPI	N	N	N	Y	60	N	18350	-260	5	-1.40	587411940	31872	25.03	18700	18790	18310	24150	13030	18610	18430.31	2.86	3441	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2447	5.53	0.82	12	0.24	3321.00	22441.00	21900	20240531	-16.21	11100	20231023	65.32	21900	-16.21	20240531	15790	16.21	20240311	21900	-16.21	20240531	11100	65.32	20231023	2.04	N	194370	100	13 억	381462	N	N	152	N	N
145	20240708	090904	55	60.00	KOSPI	N	N	N	Y	60	N	18570	-40	5	-0.21	121087970	6508	5.11	18700	18790	18340	24150	13030	18610	18606.01	2.86	-2101	19416	19012	18656	18252	17896	19215	18455	13	5540	100	13390	10	1	13335601	2476	5.59	0.83	12	0.05	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	2.04	N	194370	100	13 억	381462	N	N	152	N	N
146	20240705	160900	55	60.00	KOSPI	N	N	N	Y	60	N	18610	190	2	1.03	2350868390	126660	167.89	18400	19060	18300	23900	12900	18420	18560.44	2.75	12315	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2482	5.60	0.83	12	0.95	3321.00	22441.00	21900	20240531	-15.02	11100	20231023	67.66	21900	-15.02	20240531	15790	17.86	20240311	21900	-15.02	20240531	11100	67.66	20231023	2.02	N	194370	100	13 억	367158	N	N	152	N	N
147	20240705	150904	55	60.00	KOSPI	N	N	N	Y	60	N	18420	0	3	0.00	2285854850	123149	163.24	18400	19060	18300	23900	12900	18420	18561.70	2.75	12686	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2456	5.55	0.82	12	0.92	3321.00	22441.00	21900	20240531	-15.89	11100	20231023	65.95	21900	-15.89	20240531	15790	16.66	20240311	21900	-15.89	20240531	11100	65.95	20231023	2.02	N	194370	100	13 억	367158	N	N	1	N	N
148	20240705	140904	55	60.00	KOSPI	N	N	N	Y	60	N	18330	-90	5	-0.49	2026446230	109087	144.60	18400	19060	18300	23900	12900	18420	18576.42	2.75	8032	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2444	5.52	0.82	12	0.82	3321.00	22441.00	21900	20240531	-16.30	11100	20231023	65.14	21900	-16.30	20240531	15790	16.09	20240311	21900	-16.30	20240531	11100	65.14	20231023	2.02	N	194370	100	13 억	367158	N	N	1	N	N
149	20240705	130903	55	60.00	KOSPI	N	N	N	Y	60	N	18360	-60	5	-0.33	1740999290	93521	123.96	18400	19060	18340	23900	12900	18420	18616.13	2.75	6974	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2448	5.53	0.82	12	0.70	3321.00	22441.00	21900	20240531	-16.16	11100	20231023	65.41	21900	-16.16	20240531	15790	16.28	20240311	21900	-16.16	20240531	11100	65.41	20231023	2.02	N	194370	100	13 억	367158	N	N	1	N	N
150	20240705	120903	55	60.00	KOSPI	N	N	N	Y	60	N	18460	40	2	0.22	1531983660	82162	108.91	18400	19060	18340	23900	12900	18420	18645.89	2.75	5398	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2462	5.56	0.82	12	0.62	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	2.02	N	194370	100	13 억	367158	N	N	1	N	N
151	20240705	110900	55	60.00	KOSPI	N	N	N	Y	60	N	18390	-30	5	-0.16	1247488600	66709	88.42	18400	19060	18340	23900	12900	18420	18700.45	2.75	-2228	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2452	5.54	0.82	12	0.50	3321.00	22441.00	21900	20240531	-16.03	11100	20231023	65.68	21900	-16.03	20240531	15790	16.47	20240311	21900	-16.03	20240531	11100	65.68	20231023	2.02	N	194370	100	13 억	367158	N	N	1	N	N
152	20240705	100901	55	60.00	KOSPI	N	N	N	Y	60	N	18800	380	2	2.06	828031470	44050	58.39	18400	19060	18340	23900	12900	18420	18797.54	2.75	7021	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2507	5.66	0.84	12	0.33	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	2.02	N	194370	100	13 억	367158	N	N	1	N	N
153	20240705	090902	55	60.00	KOSPI	N	N	N	Y	60	N	18680	260	2	1.41	183096360	9891	13.11	18400	18870	18340	23900	12900	18420	18511.41	2.75	1063	19313	18866	18623	18176	17933	18745	18055	13	5480	100	13260	10	1	13335601	2491	5.62	0.83	12	0.07	3321.00	22441.00	21900	20240531	-14.70	11100	20231023	68.29	21900	-14.70	20240531	15790	18.30	20240311	21900	-14.70	20240531	11100	68.29	20231023	2.02	N	194370	100	13 억	367158	N	N	1	N	N
154	20240704	160857	55	60.00	KOSPI	N	N	N	Y	60	N	18420	-260	5	-1.39	1395209490	75024	67.49	18730	19070	18380	24250	13080	18680	18596.85	2.69	9089	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2456	5.55	0.82	12	0.56	3321.00	22441.00	21900	20240531	-15.89	11100	20231023	65.95	21900	-15.89	20240531	15790	16.66	20240311	21900	-15.89	20240531	11100	65.95	20231023	1.96	N	194370	100	13 억	359174	N	N	1	N	N
155	20240704	150901	55	60.00	KOSPI	N	N	N	Y	60	N	18430	-250	5	-1.34	1331665510	71577	64.39	18730	19070	18380	24250	13080	18680	18604.66	2.69	8841	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2458	5.55	0.82	12	0.54	3321.00	22441.00	21900	20240531	-15.84	11100	20231023	66.04	21900	-15.84	20240531	15790	16.72	20240311	21900	-15.84	20240531	11100	66.04	20231023	1.96	N	194370	100	13 억	359174	N	N	7	N	N
156	20240704	140900	55	60.00	KOSPI	N	N	N	Y	60	N	18420	-260	5	-1.39	1164488750	62506	56.23	18730	19070	18380	24250	13080	18680	18630.03	2.69	5413	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2456	5.55	0.82	12	0.47	3321.00	22441.00	21900	20240531	-15.89	11100	20231023	65.95	21900	-15.89	20240531	15790	16.66	20240311	21900	-15.89	20240531	11100	65.95	20231023	1.96	N	194370	100	13 억	359174	N	N	7	N	N
157	20240704	130900	55	60.00	KOSPI	N	N	N	Y	60	N	18470	-210	5	-1.12	1040849760	55818	50.21	18730	19070	18380	24250	13080	18680	18647.21	2.69	2027	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2463	5.56	0.82	12	0.42	3321.00	22441.00	21900	20240531	-15.66	11100	20231023	66.40	21900	-15.66	20240531	15790	16.97	20240311	21900	-15.66	20240531	11100	66.40	20231023	1.96	N	194370	100	13 억	359174	N	N	7	N	N
158	20240704	120900	55	60.00	KOSPI	N	N	N	Y	60	N	18410	-270	5	-1.45	853358830	45662	41.08	18730	19070	18380	24250	13080	18680	18688.60	2.69	-2033	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2455	5.54	0.82	12	0.34	3321.00	22441.00	21900	20240531	-15.94	11100	20231023	65.86	21900	-15.94	20240531	15790	16.59	20240311	21900	-15.94	20240531	11100	65.86	20231023	1.96	N	194370	100	13 억	359174	N	N	7	N	N
159	20240704	110858	55	60.00	KOSPI	N	N	N	Y	60	N	18420	-260	5	-1.39	667793540	35589	32.01	18730	19070	18420	24250	13080	18680	18764.04	2.69	-5155	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2456	5.55	0.82	12	0.27	3321.00	22441.00	21900	20240531	-15.89	11100	20231023	65.95	21900	-15.89	20240531	15790	16.66	20240311	21900	-15.89	20240531	11100	65.95	20231023	1.96	N	194370	100	13 억	359174	N	N	7	N	N
160	20240704	100858	55	60.00	KOSPI	N	N	N	Y	60	N	18840	160	2	0.86	386091990	20434	18.38	18730	19070	18640	24250	13080	18680	18894.59	2.69	-5988	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2512	5.67	0.84	12	0.15	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	1.96	N	194370	100	13 억	359174	N	N	7	N	N
161	20240704	090900	55	60.00	KOSPI	N	N	N	Y	60	N	19040	360	2	1.93	80420180	4269	3.84	18730	19070	18640	24250	13080	18680	18838.18	2.69	-535	19813	19246	18763	18196	17713	19005	17955	13	5570	100	13440	10	1	13335601	2539	5.73	0.85	12	0.03	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	1.96	N	194370	100	13 억	359174	N	N	7	N	N
162	20240703	160855	55	60.00	KOSPI	N	N	N	Y	60	N	18680	-320	5	-1.68	2070502380	110655	64.80	19330	19330	18280	24700	13300	19000	18711.40	2.66	-3152	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2491	5.62	0.83	12	0.83	3321.00	22441.00	21900	20240531	-14.70	11100	20231023	68.29	21900	-14.70	20240531	15790	18.30	20240311	21900	-14.70	20240531	11100	68.29	20231023	1.95	N	194370	100	13 억	355138	N	N	7	N	N
163	20240703	150858	55	60.00	KOSPI	N	N	N	Y	60	N	18550	-450	5	-2.37	1970760600	105288	61.66	19330	19330	18280	24700	13300	19000	18717.81	2.66	-3516	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2474	5.59	0.83	12	0.79	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	1.95	N	194370	100	13 억	355138	N	N	50	N	N
164	20240703	140858	55	60.00	KOSPI	N	N	N	Y	60	N	18420	-580	5	-3.05	1388622040	73737	43.18	19330	19330	18390	24700	13300	19000	18832.09	2.66	-13803	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2456	5.55	0.82	12	0.55	3321.00	22441.00	21900	20240531	-15.89	11100	20231023	65.95	21900	-15.89	20240531	15790	16.66	20240311	21900	-15.89	20240531	11100	65.95	20231023	1.95	N	194370	100	13 억	355138	N	N	50	N	N
165	20240703	130857	55	60.00	KOSPI	N	N	N	Y	60	N	18800	-200	5	-1.05	884531620	46634	27.31	19330	19330	18780	24700	13300	19000	18967.53	2.66	-10712	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2507	5.66	0.84	12	0.35	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	1.95	N	194370	100	13 억	355138	N	N	50	N	N
166	20240703	120856	55	60.00	KOSPI	N	N	N	Y	60	N	18820	-180	5	-0.95	764445220	40262	23.58	19330	19330	18780	24700	13300	19000	18986.77	2.66	-9321	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2510	5.67	0.84	12	0.30	3321.00	22441.00	21900	20240531	-14.06	11100	20231023	69.55	21900	-14.06	20240531	15790	19.19	20240311	21900	-14.06	20240531	11100	69.55	20231023	1.95	N	194370	100	13 억	355138	N	N	50	N	N
167	20240703	110859	55	60.00	KOSPI	N	N	N	Y	60	N	18910	-90	5	-0.47	554360110	29132	17.06	19330	19330	18840	24700	13300	19000	19029.25	2.66	-6255	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2522	5.69	0.84	12	0.22	3321.00	22441.00	21900	20240531	-13.65	11100	20231023	70.36	21900	-13.65	20240531	15790	19.76	20240311	21900	-13.65	20240531	11100	70.36	20231023	1.95	N	194370	100	13 억	355138	N	N	50	N	N
168	20240703	100859	55	60.00	KOSPI	N	N	N	Y	60	N	19070	70	2	0.37	320862060	16817	9.85	19330	19330	18970	24700	13300	19000	19079.63	2.66	-1695	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2543	5.74	0.85	12	0.13	3321.00	22441.00	21900	20240531	-12.92	11100	20231023	71.80	21900	-12.92	20240531	15790	20.77	20240311	21900	-12.92	20240531	11100	71.80	20231023	1.95	N	194370	100	13 억	355138	N	N	50	N	N
169	20240703	090856	55	60.00	KOSPI	N	N	N	Y	60	N	19170	170	2	0.89	108109650	5662	3.32	19330	19330	18970	24700	13300	19000	19093.90	2.66	-2314	20126	19562	19206	18642	18286	19385	18465	13	5700	100	13680	10	1	13335601	2556	5.77	0.85	12	0.04	3321.00	22441.00	21900	20240531	-12.47	11100	20231023	72.70	21900	-12.47	20240531	15790	21.41	20240311	21900	-12.47	20240531	11100	72.70	20231023	1.95	N	194370	100	13 억	355138	N	N	50	N	N
170	20240702	160853	55	60.00	KOSPI	N	N	N	Y	60	N	19000	-190	5	-0.99	3260684810	170312	40.69	19230	19770	18850	24900	13440	19190	19145.44	2.47	26119	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2534	5.72	0.85	12	1.28	3321.00	22441.00	21900	20240531	-13.24	11100	20231023	71.17	21900	-13.24	20240531	15790	20.33	20240311	21900	-13.24	20240531	11100	71.17	20231023	1.93	N	194370	100	13 억	328938	N	N	50	N	N
171	20240702	150855	55	60.00	KOSPI	N	N	N	Y	60	N	18900	-290	5	-1.51	3152317800	164586	39.33	19230	19770	18850	24900	13440	19190	19152.98	2.47	23348	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2520	5.69	0.84	12	1.23	3321.00	22441.00	21900	20240531	-13.70	11100	20231023	70.27	21900	-13.70	20240531	15790	19.70	20240311	21900	-13.70	20240531	11100	70.27	20231023	1.93	N	194370	100	13 억	328938	N	N	3	N	N
172	20240702	140855	55	60.00	KOSPI	N	N	N	Y	60	N	19010	-180	5	-0.94	2641019680	137586	32.88	19230	19770	18850	24900	13440	19190	19195.42	2.47	10207	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2535	5.72	0.85	12	1.03	3321.00	22441.00	21900	20240531	-13.20	11100	20231023	71.26	21900	-13.20	20240531	15790	20.39	20240311	21900	-13.20	20240531	11100	71.26	20231023	1.93	N	194370	100	13 억	328938	N	N	3	N	N
173	20240702	130855	55	60.00	KOSPI	N	N	N	Y	60	N	19060	-130	5	-0.68	2101182590	109159	26.08	19230	19770	18850	24900	13440	19190	19248.92	2.47	2714	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2542	5.74	0.85	12	0.82	3321.00	22441.00	21900	20240531	-12.97	11100	20231023	71.71	21900	-12.97	20240531	15790	20.71	20240311	21900	-12.97	20240531	11100	71.71	20231023	1.93	N	194370	100	13 억	328938	N	N	3	N	N
174	20240702	120856	55	60.00	KOSPI	N	N	N	Y	60	N	19070	-120	5	-0.63	1876304150	97364	23.26	19230	19770	18850	24900	13440	19190	19271.17	2.47	143	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2543	5.74	0.85	12	0.73	3321.00	22441.00	21900	20240531	-12.92	11100	20231023	71.80	21900	-12.92	20240531	15790	20.77	20240311	21900	-12.92	20240531	11100	71.80	20231023	1.93	N	194370	100	13 억	328938	N	N	3	N	N
175	20240702	110855	55	60.00	KOSPI	N	N	N	Y	60	N	19110	-80	5	-0.42	1674205090	86783	20.74	19230	19770	18850	24900	13440	19190	19292.05	2.47	-2845	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2548	5.75	0.85	12	0.65	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	1.93	N	194370	100	13 억	328938	N	N	3	N	N
176	20240702	100854	55	60.00	KOSPI	N	N	N	Y	60	N	18970	-220	5	-1.15	1272413450	65634	15.68	19230	19770	18940	24900	13440	19190	19387.00	2.47	-9138	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2530	5.71	0.85	12	0.49	3321.00	22441.00	21900	20240531	-13.38	11100	20231023	70.90	21900	-13.38	20240531	15790	20.14	20240311	21900	-13.38	20240531	11100	70.90	20231023	1.93	N	194370	100	13 억	328938	N	N	3	N	N
177	20240702	090856	55	60.00	KOSPI	N	N	N	Y	60	N	19460	270	2	1.41	248236140	12836	3.07	19230	19500	19150	24900	13440	19190	19341.03	2.47	-4752	20730	19960	19180	18410	17630	20345	18795	13	5710	100	13810	10	1	13335601	2595	5.86	0.87	12	0.10	3321.00	22441.00	21900	20240531	-11.14	11100	20231023	75.32	21900	-11.14	20240531	15790	23.24	20240311	21900	-11.14	20240531	11100	75.32	20231023	1.93	N	194370	100	13 억	328938	N	N	3	N	N
178	20240701	160852	55	60.00	KOSPI	N	N	N	Y	60	N	19190	1370	2	7.69	7972624980	415252	280.77	18410	19950	18400	23150	12480	17820	19199.50	1.97	64732	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2559	5.78	0.86	12	3.11	3321.00	22441.00	21900	20240531	-12.37	11100	20231023	72.88	21900	-12.37	20240531	15790	21.53	20240311	21900	-12.37	20240531	11100	72.88	20231023	1.91	N	194370	100	13 억	262381	N	N	3	N	N
179	20240701	150854	55	60.00	KOSPI	N	N	N	Y	60	N	19340	1520	2	8.53	7541608360	392862	265.63	18410	19950	18400	23150	12480	17820	19196.58	1.97	63947	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2579	5.82	0.86	12	2.95	3321.00	22441.00	21900	20240531	-11.69	11100	20231023	74.23	21900	-11.69	20240531	15790	22.48	20240311	21900	-11.69	20240531	11100	74.23	20231023	1.91	N	194370	100	13 억	262381	N	N	0	N	N
180	20240701	140853	55	60.00	KOSPI	N	N	N	Y	60	N	19060	1240	2	6.96	6564065640	341814	231.11	18410	19950	18400	23150	12480	17820	19203.62	1.97	44566	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2542	5.74	0.85	12	2.56	3321.00	22441.00	21900	20240531	-12.97	11100	20231023	71.71	21900	-12.97	20240531	15790	20.71	20240311	21900	-12.97	20240531	11100	71.71	20231023	1.91	N	194370	100	13 억	262381	N	N	0	N	N
181	20240701	130853	55	60.00	KOSPI	N	N	N	Y	60	N	18880	1060	2	5.95	5952798660	309413	209.21	18410	19950	18400	23150	12480	17820	19239.01	1.97	33289	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2518	5.69	0.84	12	2.32	3321.00	22441.00	21900	20240531	-13.79	11100	20231023	70.09	21900	-13.79	20240531	15790	19.57	20240311	21900	-13.79	20240531	11100	70.09	20231023	1.91	N	194370	100	13 억	262381	N	N	0	N	N
182	20240701	120853	55	60.00	KOSPI	N	N	N	Y	60	N	18940	1120	2	6.29	5493747180	285175	192.82	18410	19950	18400	23150	12480	17820	19264.48	1.97	20582	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2526	5.70	0.84	12	2.14	3321.00	22441.00	21900	20240531	-13.52	11100	20231023	70.63	21900	-13.52	20240531	15790	19.95	20240311	21900	-13.52	20240531	11100	70.63	20231023	1.91	N	194370	100	13 억	262381	N	N	0	N	N
183	20240701	110851	55	60.00	KOSPI	N	N	N	Y	60	N	19000	1180	2	6.62	4892577310	253512	171.41	18410	19950	18400	23150	12480	17820	19299.19	1.97	15179	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2534	5.72	0.85	12	1.90	3321.00	22441.00	21900	20240531	-13.24	11100	20231023	71.17	21900	-13.24	20240531	15790	20.33	20240311	21900	-13.24	20240531	11100	71.17	20231023	1.91	N	194370	100	13 억	262381	N	N	0	N	N
184	20240701	100850	55	60.00	KOSPI	N	N	N	Y	60	N	18950	1130	2	6.34	4251944870	219854	148.65	18410	19950	18400	23150	12480	17820	19339.86	1.97	6006	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2527	5.71	0.84	12	1.65	3321.00	22441.00	21900	20240531	-13.47	11100	20231023	70.72	21900	-13.47	20240531	15790	20.01	20240311	21900	-13.47	20240531	11100	70.72	20231023	1.91	N	194370	100	13 억	262381	N	N	0	N	N
185	20240701	090848	55	60.00	KOSPI	N	N	N	Y	60	N	19530	1710	2	9.60	2351079850	121571	82.20	18410	19950	18400	23150	12480	17820	19339.15	1.97	-5587	18673	18246	17843	17416	17013	18045	17215	13	5330	100	12830	10	1	13335601	2604	5.88	0.87	12	0.91	3321.00	22441.00	21900	20240531	-10.82	11100	20231023	75.95	21900	-10.82	20240531	15790	23.69	20240311	21900	-10.82	20240531	11100	75.95	20231023	1.91	N	194370	100	13 억	262381	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History