KissMeData/013890/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160318	55	60.00	KOSPI	N	N	N	Y	60	N	13980	30	2	0.22	644003440	46139	65.50	13950	14200	13740	18130	9770	13950	13957.88	9.31	-10671	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2899	54.82	0.45	12	0.22	255.00	31172.00	28043	20230811	-50.15	11850	20240417	17.97	16300	-14.23	20240102	11850	17.97	20240417	30750	-54.54	20230811	11850	17.97	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
3	20240628	150318	55	60.00	KOSPI	N	N	N	Y	60	N	13960	10	2	0.07	609822990	43693	62.03	13950	14200	13740	18130	9770	13950	13957.00	9.31	-8939	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2895	54.75	0.45	12	0.21	255.00	31172.00	28043	20230811	-50.22	11850	20240417	17.81	16300	-14.36	20240102	11850	17.81	20240417	30750	-54.60	20230811	11850	17.81	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
4	20240628	140317	55	60.00	KOSPI	N	N	N	Y	60	N	13970	20	2	0.14	522642410	37444	53.16	13950	14200	13740	18130	9770	13950	13957.97	9.31	-4343	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2897	54.78	0.45	12	0.18	255.00	31172.00	28043	20230811	-50.18	11850	20240417	17.89	16300	-14.29	20240102	11850	17.89	20240417	30750	-54.57	20230811	11850	17.89	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
5	20240628	130318	55	60.00	KOSPI	N	N	N	Y	60	N	13970	20	2	0.14	490051830	35110	49.85	13950	14200	13740	18130	9770	13950	13957.61	9.31	-3556	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2897	54.78	0.45	12	0.17	255.00	31172.00	28043	20230811	-50.18	11850	20240417	17.89	16300	-14.29	20240102	11850	17.89	20240417	30750	-54.57	20230811	11850	17.89	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
6	20240628	120316	55	60.00	KOSPI	N	N	N	Y	60	N	13970	20	2	0.14	443979830	31811	45.16	13950	14200	13740	18130	9770	13950	13956.80	9.31	-3273	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2897	54.78	0.45	12	0.15	255.00	31172.00	28043	20230811	-50.18	11850	20240417	17.89	16300	-14.29	20240102	11850	17.89	20240417	30750	-54.57	20230811	11850	17.89	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
7	20240628	110314	55	60.00	KOSPI	N	N	N	Y	60	N	14200	250	2	1.79	345833000	24841	35.27	13950	14200	13740	18130	9770	13950	13921.86	9.31	-909	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2944	55.69	0.46	12	0.12	255.00	31172.00	28043	20230811	-49.36	11850	20240417	19.83	16300	-12.88	20240102	11850	19.83	20240417	30750	-53.82	20230811	11850	19.83	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
8	20240628	100312	55	60.00	KOSPI	N	N	N	Y	60	N	13890	-60	5	-0.43	187952550	13614	19.33	13950	13950	13740	18130	9770	13950	13805.83	9.31	-1824	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2880	54.47	0.45	12	0.07	255.00	31172.00	28043	20230811	-50.47	11850	20240417	17.22	16300	-14.79	20240102	11850	17.22	20240417	30750	-54.83	20230811	11850	17.22	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
9	20240628	090312	55	60.00	KOSPI	N	N	N	Y	60	N	13810	-140	5	-1.00	4395520	317	0.45	13950	13950	13810	18130	9770	13950	13865.99	9.31	-116	14923	14436	14083	13596	13243	14260	13420	104	4180	500	10040	10	1	20735204	2864	54.16	0.44	12	0.00	255.00	31172.00	28043	20230811	-50.75	11850	20240417	16.54	16300	-15.28	20240102	11850	16.54	20240417	30750	-55.09	20230811	11850	16.54	20240417	2.02	N	013890	500	103 억	1930532	N	N	19	N	N
10	20240627	160307	55	60.00	KOSPI	N	N	N	Y	60	N	13950	-200	5	-1.41	981999070	70425	60.02	14130	14570	13730	18390	9910	14150	13943.89	9.45	-28987	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2893	54.71	0.45	12	0.34	255.00	31172.00	28043	20230811	-50.25	11850	20240417	17.72	16300	-14.42	20240102	11850	17.72	20240417	30750	-54.63	20230811	11850	17.72	20240417	2.02	N	013890	500	103 억	1960103	N	N	19	N	N
11	20240627	150314	55	60.00	KOSPI	N	N	N	Y	60	N	13850	-300	5	-2.12	913210490	65472	55.80	14130	14570	13730	18390	9910	14150	13948.11	9.45	-25598	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2872	54.31	0.44	12	0.32	255.00	31172.00	28043	20230811	-50.61	11850	20240417	16.88	16300	-15.03	20240102	11850	16.88	20240417	30750	-54.96	20230811	11850	16.88	20240417	2.02	N	013890	500	103 억	1960103	N	N	39	N	N
12	20240627	140311	55	60.00	KOSPI	N	N	N	Y	60	N	13760	-390	5	-2.76	829170410	59383	50.61	14130	14570	13730	18390	9910	14150	13963.09	9.45	-21761	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2853	53.96	0.44	12	0.29	255.00	31172.00	28043	20230811	-50.93	11850	20240417	16.12	16300	-15.58	20240102	11850	16.12	20240417	30750	-55.25	20230811	11850	16.12	20240417	2.02	N	013890	500	103 억	1960103	N	N	39	N	N
13	20240627	130311	55	60.00	KOSPI	N	N	N	Y	60	N	13840	-310	5	-2.19	680757420	48614	41.43	14130	14570	13780	18390	9910	14150	14003.32	9.45	-17551	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2870	54.27	0.44	12	0.23	255.00	31172.00	28043	20230811	-50.65	11850	20240417	16.79	16300	-15.09	20240102	11850	16.79	20240417	30750	-54.99	20230811	11850	16.79	20240417	2.02	N	013890	500	103 억	1960103	N	N	39	N	N
14	20240627	120313	55	60.00	KOSPI	N	N	N	Y	60	N	13840	-310	5	-2.19	598376390	42655	36.35	14130	14570	13840	18390	9910	14150	14028.28	9.45	-15388	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2870	54.27	0.44	12	0.21	255.00	31172.00	28043	20230811	-50.65	11850	20240417	16.79	16300	-15.09	20240102	11850	16.79	20240417	30750	-54.99	20230811	11850	16.79	20240417	2.02	N	013890	500	103 억	1960103	N	N	39	N	N
15	20240627	110312	55	60.00	KOSPI	N	N	N	Y	60	N	13960	-190	5	-1.34	496334370	35308	30.09	14130	14570	13870	18390	9910	14150	14057.28	9.45	-10895	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2895	54.75	0.45	12	0.17	255.00	31172.00	28043	20230811	-50.22	11850	20240417	17.81	16300	-14.36	20240102	11850	17.81	20240417	30750	-54.60	20230811	11850	17.81	20240417	2.02	N	013890	500	103 억	1960103	N	N	39	N	N
16	20240627	100311	55	60.00	KOSPI	N	N	N	Y	60	N	13950	-200	5	-1.41	178465000	12748	10.86	14130	14190	13940	18390	9910	14150	13999.45	9.45	-2426	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2893	54.71	0.45	12	0.06	255.00	31172.00	28043	20230811	-50.25	11850	20240417	17.72	16300	-14.42	20240102	11850	17.72	20240417	30750	-54.63	20230811	11850	17.72	20240417	2.02	N	013890	500	103 억	1960103	N	N	39	N	N
17	20240627	090312	55	60.00	KOSPI	N	N	N	Y	60	N	14060	-90	5	-0.64	7334720	521	0.44	14130	14130	14060	18390	9910	14150	14078.16	9.45	-437	14723	14436	13973	13686	13223	14580	13830	104	4240	500	10180	10	1	20735204	2915	55.14	0.45	12	0.00	255.00	31172.00	28043	20230811	-49.86	11850	20240417	18.65	16300	-13.74	20240102	11850	18.65	20240417	30750	-54.28	20230811	11850	18.65	20240417	2.02	N	013890	500	103 억	1960103	N	N	39	N	N
18	20240626	160311	55	60.00	KOSPI	N	N	N	Y	60	N	14150	540	2	3.97	1650592880	117307	123.09	13510	14260	13510	17690	9530	13610	14070.10	9.38	15437	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2934	55.49	0.45	12	0.57	255.00	31172.00	28043	20230811	-49.54	11850	20240417	19.41	16300	-13.19	20240102	11850	19.41	20240417	30750	-53.98	20230811	11850	19.41	20240417	1.96	N	013890	500	103 억	1945415	N	N	39	N	N
19	20240626	150312	55	60.00	KOSPI	N	N	N	Y	60	N	14160	550	2	4.04	1450183980	103098	108.18	13510	14260	13510	17690	9530	13610	14066.07	9.38	16622	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2936	55.53	0.45	12	0.50	255.00	31172.00	28043	20230811	-49.51	11850	20240417	19.49	16300	-13.13	20240102	11850	19.49	20240417	30750	-53.95	20230811	11850	19.49	20240417	1.96	N	013890	500	103 억	1945415	N	N	49	N	N
20	20240626	140311	55	60.00	KOSPI	N	N	N	Y	60	N	14160	550	2	4.04	1372409210	97601	102.41	13510	14260	13510	17690	9530	13610	14061.43	9.38	17373	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2936	55.53	0.45	12	0.47	255.00	31172.00	28043	20230811	-49.51	11850	20240417	19.49	16300	-13.13	20240102	11850	19.49	20240417	30750	-53.95	20230811	11850	19.49	20240417	1.96	N	013890	500	103 억	1945415	N	N	49	N	N
21	20240626	130313	55	60.00	KOSPI	N	N	N	Y	60	N	14190	580	2	4.26	1084929790	77341	81.15	13510	14250	13510	17690	9530	13610	14027.87	9.38	13195	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2942	55.65	0.46	12	0.37	255.00	31172.00	28043	20230811	-49.40	11850	20240417	19.75	16300	-12.94	20240102	11850	19.75	20240417	30750	-53.85	20230811	11850	19.75	20240417	1.96	N	013890	500	103 억	1945415	N	N	49	N	N
22	20240626	120311	55	60.00	KOSPI	N	N	N	Y	60	N	14130	520	2	3.82	880966510	62889	65.99	13510	14250	13510	17690	9530	13610	14008.28	9.38	10232	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2930	55.41	0.45	12	0.30	255.00	31172.00	28043	20230811	-49.61	11850	20240417	19.24	16300	-13.31	20240102	11850	19.24	20240417	30750	-54.05	20230811	11850	19.24	20240417	1.96	N	013890	500	103 억	1945415	N	N	49	N	N
23	20240626	110311	55	60.00	KOSPI	N	N	N	Y	60	N	14130	520	2	3.82	815181690	58230	61.10	13510	14250	13510	17690	9530	13610	13999.34	9.38	9328	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2930	55.41	0.45	12	0.28	255.00	31172.00	28043	20230811	-49.61	11850	20240417	19.24	16300	-13.31	20240102	11850	19.24	20240417	30750	-54.05	20230811	11850	19.24	20240417	1.96	N	013890	500	103 억	1945415	N	N	49	N	N
24	20240626	100311	55	60.00	KOSPI	N	N	N	Y	60	N	13990	380	2	2.79	451811160	32355	33.95	13510	14250	13510	17690	9530	13610	13964.18	9.38	3098	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2901	54.86	0.45	12	0.16	255.00	31172.00	28043	20230811	-50.11	11850	20240417	18.06	16300	-14.17	20240102	11850	18.06	20240417	30750	-54.50	20230811	11850	18.06	20240417	1.96	N	013890	500	103 억	1945415	N	N	49	N	N
25	20240626	090310	55	60.00	KOSPI	N	N	N	Y	60	N	13710	100	2	0.73	5363570	391	0.41	13510	13750	13510	17690	9530	13610	13717.57	9.38	-93	13976	13792	13506	13322	13036	13885	13415	104	4080	500	9790	10	1	20735204	2843	53.76	0.44	12	0.00	255.00	31172.00	28043	20230811	-51.11	11850	20240417	15.70	16300	-15.89	20240102	11850	15.70	20240417	30750	-55.41	20230811	11850	15.70	20240417	1.96	N	013890	500	103 억	1945415	N	N	49	N	N
26	20240625	160310	55	60.00	KOSPI	N	N	N	Y	60	N	13610	310	2	2.33	1276161620	94820	87.58	13440	13690	13220	17290	9310	13300	13457.74	9.36	4380	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2822	53.37	0.44	12	0.46	255.00	31172.00	28043	20230811	-51.47	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	30750	-55.74	20230811	11850	14.85	20240417	1.99	N	013890	500	103 억	1940661	N	N	49	N	N
27	20240625	150311	55	60.00	KOSPI	N	N	N	Y	60	N	13610	310	2	2.33	1179522980	87701	81.01	13440	13690	13220	17290	9310	13300	13449.37	9.36	4286	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2822	53.37	0.44	12	0.42	255.00	31172.00	28043	20230811	-51.47	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	30750	-55.74	20230811	11850	14.85	20240417	1.99	N	013890	500	103 억	1940661	N	N	2	N	N
28	20240625	140311	55	60.00	KOSPI	N	N	N	Y	60	N	13610	310	2	2.33	956153890	71285	65.84	13440	13640	13220	17290	9310	13300	13413.11	9.36	491	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2822	53.37	0.44	12	0.34	255.00	31172.00	28043	20230811	-51.47	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	30750	-55.74	20230811	11850	14.85	20240417	1.99	N	013890	500	103 억	1940661	N	N	2	N	N
29	20240625	130311	55	60.00	KOSPI	N	N	N	Y	60	N	13300	0	3	0.00	444004600	33385	30.84	13440	13440	13220	17290	9310	13300	13299.52	9.36	-2535	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2758	52.16	0.43	12	0.16	255.00	31172.00	28043	20230811	-52.57	11850	20240417	12.24	16300	-18.40	20240102	11850	12.24	20240417	30750	-56.75	20230811	11850	12.24	20240417	1.99	N	013890	500	103 억	1940661	N	N	2	N	N
30	20240625	120312	55	60.00	KOSPI	N	N	N	Y	60	N	13290	-10	5	-0.08	378020920	28416	26.25	13440	13440	13220	17290	9310	13300	13303.10	9.36	-1503	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2756	52.12	0.43	12	0.14	255.00	31172.00	28043	20230811	-52.61	11850	20240417	12.15	16300	-18.47	20240102	11850	12.15	20240417	30750	-56.78	20230811	11850	12.15	20240417	1.99	N	013890	500	103 억	1940661	N	N	2	N	N
31	20240625	110314	55	60.00	KOSPI	N	N	N	Y	60	N	13330	30	2	0.23	301643590	22669	20.94	13440	13440	13220	17290	9310	13300	13306.44	9.36	-539	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2764	52.27	0.43	12	0.11	255.00	31172.00	28043	20230811	-52.47	11850	20240417	12.49	16300	-18.22	20240102	11850	12.49	20240417	30750	-56.65	20230811	11850	12.49	20240417	1.99	N	013890	500	103 억	1940661	N	N	2	N	N
32	20240625	100310	55	60.00	KOSPI	N	N	N	Y	60	N	13240	-60	5	-0.45	145155130	10930	10.10	13440	13440	13220	17290	9310	13300	13280.43	9.36	-1353	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2745	51.92	0.42	12	0.05	255.00	31172.00	28043	20230811	-52.79	11850	20240417	11.73	16300	-18.77	20240102	11850	11.73	20240417	30750	-56.94	20230811	11850	11.73	20240417	1.99	N	013890	500	103 억	1940661	N	N	2	N	N
33	20240625	090310	55	60.00	KOSPI	N	N	N	Y	60	N	13310	10	2	0.08	281200	21	0.02	13440	13440	13310	17290	9310	13300	13390.48	9.36	-10	13840	13570	13410	13140	12980	13490	13060	104	3990	500	9570	10	1	20735204	2760	52.20	0.43	12	0.00	255.00	31172.00	28043	20230811	-52.54	11850	20240417	12.32	16300	-18.34	20240102	11850	12.32	20240417	30750	-56.72	20230811	11850	12.32	20240417	1.99	N	013890	500	103 억	1940661	N	N	2	N	N
34	20240624	160310	55	60.00	KOSPI	N	N	N	Y	60	N	13300	-130	5	-0.97	1452064160	108261	130.92	13380	13680	13250	17450	9410	13430	13412.67	9.36	792	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2758	52.16	0.43	12	0.52	255.00	31172.00	28043	20230811	-52.57	11850	20240417	12.24	16300	-18.40	20240102	11850	12.24	20240417	30750	-56.75	20230811	11850	12.24	20240417	2.02	N	013890	500	103 억	1940533	N	N	2	N	N
35	20240624	150310	55	60.00	KOSPI	N	N	N	Y	60	N	13390	-40	5	-0.30	1286656070	95866	115.93	13380	13680	13270	17450	9410	13430	13421.40	9.36	1109	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2776	52.51	0.43	12	0.46	255.00	31172.00	28043	20230811	-52.25	11850	20240417	13.00	16300	-17.85	20240102	11850	13.00	20240417	30750	-56.46	20230811	11850	13.00	20240417	2.02	N	013890	500	103 억	1940533	N	N	23	N	N
36	20240624	140311	55	60.00	KOSPI	N	N	N	Y	60	N	13310	-120	5	-0.89	1107191160	82446	99.70	13380	13680	13270	17450	9410	13430	13429.29	9.36	5124	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2760	52.20	0.43	12	0.40	255.00	31172.00	28043	20230811	-52.54	11850	20240417	12.32	16300	-18.34	20240102	11850	12.32	20240417	30750	-56.72	20230811	11850	12.32	20240417	2.02	N	013890	500	103 억	1940533	N	N	23	N	N
37	20240624	130309	55	60.00	KOSPI	N	N	N	Y	60	N	13440	10	2	0.07	986170150	73379	88.74	13380	13680	13320	17450	9410	13430	13439.41	9.36	5459	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2787	52.71	0.43	12	0.35	255.00	31172.00	28043	20230811	-52.07	11850	20240417	13.42	16300	-17.55	20240102	11850	13.42	20240417	30750	-56.29	20230811	11850	13.42	20240417	2.02	N	013890	500	103 억	1940533	N	N	23	N	N
38	20240624	120311	55	60.00	KOSPI	N	N	N	Y	60	N	13450	20	2	0.15	942616000	70135	84.81	13380	13680	13320	17450	9410	13430	13440.02	9.36	5094	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2789	52.75	0.43	12	0.34	255.00	31172.00	28043	20230811	-52.04	11850	20240417	13.50	16300	-17.48	20240102	11850	13.50	20240417	30750	-56.26	20230811	11850	13.50	20240417	2.02	N	013890	500	103 억	1940533	N	N	23	N	N
39	20240624	110311	55	60.00	KOSPI	N	N	N	Y	60	N	13330	-100	5	-0.74	583756900	43374	52.45	13380	13680	13320	17450	9410	13430	13458.68	9.36	2384	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2764	52.27	0.43	12	0.21	255.00	31172.00	28043	20230811	-52.47	11850	20240417	12.49	16300	-18.22	20240102	11850	12.49	20240417	30750	-56.65	20230811	11850	12.49	20240417	2.02	N	013890	500	103 억	1940533	N	N	23	N	N
40	20240624	100311	55	60.00	KOSPI	N	N	N	Y	60	N	13450	20	2	0.15	195035000	14390	17.40	13380	13680	13320	17450	9410	13430	13553.51	9.36	-1320	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2789	52.75	0.43	12	0.07	255.00	31172.00	28043	20230811	-52.04	11850	20240417	13.50	16300	-17.48	20240102	11850	13.50	20240417	30750	-56.26	20230811	11850	13.50	20240417	2.02	N	013890	500	103 억	1940533	N	N	23	N	N
41	20240624	090311	55	60.00	KOSPI	N	N	N	Y	60	N	13550	120	2	0.89	3948210	294	0.36	13380	13580	13380	17450	9410	13430	13429.29	9.36	-32	13843	13636	13523	13316	13203	13580	13260	104	4020	500	9660	10	1	20735204	2810	53.14	0.43	12	0.00	255.00	31172.00	28043	20230811	-51.68	11850	20240417	14.35	16300	-16.87	20240102	11850	14.35	20240417	30750	-55.93	20230811	11850	14.35	20240417	2.02	N	013890	500	103 억	1940533	N	N	23	N	N
42	20240621	160302	55	60.00	KOSPI	N	N	N	Y	60	N	13430	-180	5	-1.32	1112207670	82367	50.46	13610	13730	13410	17690	9530	13610	13503.13	9.41	-11403	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2785	52.67	0.43	12	0.40	255.00	31172.00	28043	20230811	-52.11	11850	20240417	13.33	16300	-17.61	20240102	11850	13.33	20240417	30750	-56.33	20230811	11850	13.33	20240417	2.01	N	013890	500	103 억	1952162	N	N	23	N	N
43	20240621	150302	55	60.00	KOSPI	N	N	N	Y	60	N	13470	-140	5	-1.03	1035468500	76668	46.96	13610	13730	13410	17690	9530	13610	13505.87	9.41	-8751	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2793	52.82	0.43	12	0.37	255.00	31172.00	28043	20230811	-51.97	11850	20240417	13.67	16300	-17.36	20240102	11850	13.67	20240417	30750	-56.20	20230811	11850	13.67	20240417	2.01	N	013890	500	103 억	1952162	N	N	66	N	N
44	20240621	140302	55	60.00	KOSPI	N	N	N	Y	60	N	13460	-150	5	-1.10	814699280	60273	36.92	13610	13730	13410	17690	9530	13610	13516.81	9.41	-3784	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2791	52.78	0.43	12	0.29	255.00	31172.00	28043	20230811	-52.00	11850	20240417	13.59	16300	-17.42	20240102	11850	13.59	20240417	30750	-56.23	20230811	11850	13.59	20240417	2.01	N	013890	500	103 억	1952162	N	N	66	N	N
45	20240621	130302	55	60.00	KOSPI	N	N	N	Y	60	N	13540	-70	5	-0.51	750562850	55510	34.00	13610	13730	13410	17690	9530	13610	13521.21	9.41	-2432	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2808	53.10	0.43	12	0.27	255.00	31172.00	28043	20230811	-51.72	11850	20240417	14.26	16300	-16.93	20240102	11850	14.26	20240417	30750	-55.97	20230811	11850	14.26	20240417	2.01	N	013890	500	103 억	1952162	N	N	66	N	N
46	20240621	120304	55	60.00	KOSPI	N	N	N	Y	60	N	13600	-10	5	-0.07	711343070	52616	32.23	13610	13730	13410	17690	9530	13610	13519.51	9.41	-1516	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2820	53.33	0.44	12	0.25	255.00	31172.00	28043	20230811	-51.50	11850	20240417	14.77	16300	-16.56	20240102	11850	14.77	20240417	30750	-55.77	20230811	11850	14.77	20240417	2.01	N	013890	500	103 억	1952162	N	N	66	N	N
47	20240621	110303	55	60.00	KOSPI	N	N	N	Y	60	N	13550	-60	5	-0.44	500720740	37047	22.69	13610	13730	13410	17690	9530	13610	13515.80	9.41	443	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2810	53.14	0.43	12	0.18	255.00	31172.00	28043	20230811	-51.68	11850	20240417	14.35	16300	-16.87	20240102	11850	14.35	20240417	30750	-55.93	20230811	11850	14.35	20240417	2.01	N	013890	500	103 억	1952162	N	N	66	N	N
48	20240621	100302	55	60.00	KOSPI	N	N	N	Y	60	N	13610	0	3	0.00	418777340	31016	19.00	13610	13730	13410	17690	9530	13610	13501.95	9.41	167	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2822	53.37	0.44	12	0.15	255.00	31172.00	28043	20230811	-51.47	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	30750	-55.74	20230811	11850	14.85	20240417	2.01	N	013890	500	103 억	1952162	N	N	66	N	N
49	20240621	090304	55	60.00	KOSPI	N	N	N	Y	60	N	13590	-20	5	-0.15	7758670	570	0.35	13610	13640	13580	17690	9530	13610	13611.73	9.41	198	14350	13980	13740	13370	13130	14165	13555	104	4080	500	9790	10	1	20735204	2818	53.29	0.44	12	0.00	255.00	31172.00	28043	20230811	-51.54	11850	20240417	14.68	16300	-16.63	20240102	11850	14.68	20240417	30750	-55.80	20230811	11850	14.68	20240417	2.01	N	013890	500	103 억	1952162	N	N	66	N	N
50	20240620	160302	55	60.00	KOSPI	N	N	N	Y	60	N	13610	20	2	0.15	2256657790	163207	128.29	13500	14110	13500	17660	9520	13590	13826.98	9.30	23240	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2822	53.37	0.44	12	0.79	255.00	31172.00	28043	20230811	-51.47	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	30750	-55.74	20230811	11850	14.85	20240417	1.96	N	013890	500	103 억	1927501	N	N	66	N	N
51	20240620	150302	55	60.00	KOSPI	N	N	N	Y	60	N	13640	50	2	0.37	2228846890	161164	126.68	13500	14110	13500	17660	9520	13590	13829.68	9.30	23193	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2828	53.49	0.44	12	0.78	255.00	31172.00	28043	20230811	-51.36	11850	20240417	15.11	16300	-16.32	20240102	11850	15.11	20240417	30750	-55.64	20230811	11850	15.11	20240417	1.96	N	013890	500	103 억	1927501	N	N	242	N	N
52	20240620	140302	55	60.00	KOSPI	N	N	N	Y	60	N	13790	200	2	1.47	2051417750	148204	116.50	13500	14110	13500	17660	9520	13590	13841.85	9.30	22780	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2859	54.08	0.44	12	0.71	255.00	31172.00	28043	20230811	-50.83	11850	20240417	16.37	16300	-15.40	20240102	11850	16.37	20240417	30750	-55.15	20230811	11850	16.37	20240417	1.96	N	013890	500	103 억	1927501	N	N	242	N	N
53	20240620	130303	55	60.00	KOSPI	N	N	N	Y	60	N	13780	190	2	1.40	1980735060	143081	112.47	13500	14110	13500	17660	9520	13590	13843.45	9.30	24476	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2857	54.04	0.44	12	0.69	255.00	31172.00	28043	20230811	-50.86	11850	20240417	16.29	16300	-15.46	20240102	11850	16.29	20240417	30750	-55.19	20230811	11850	16.29	20240417	1.96	N	013890	500	103 억	1927501	N	N	242	N	N
54	20240620	120302	55	60.00	KOSPI	N	N	N	Y	60	N	13750	160	2	1.18	1869611600	135004	106.12	13500	14110	13500	17660	9520	13590	13848.56	9.30	26886	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2851	53.92	0.44	12	0.65	255.00	31172.00	28043	20230811	-50.97	11850	20240417	16.03	16300	-15.64	20240102	11850	16.03	20240417	30750	-55.28	20230811	11850	16.03	20240417	1.96	N	013890	500	103 억	1927501	N	N	242	N	N
55	20240620	110303	55	60.00	KOSPI	N	N	N	Y	60	N	13860	270	2	1.99	1204543870	86984	68.37	13500	14110	13500	17660	9520	13590	13847.88	9.30	18553	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2874	54.35	0.44	12	0.42	255.00	31172.00	28043	20230811	-50.58	11850	20240417	16.96	16300	-14.97	20240102	11850	16.96	20240417	30750	-54.93	20230811	11850	16.96	20240417	1.96	N	013890	500	103 억	1927501	N	N	242	N	N
56	20240620	100304	55	60.00	KOSPI	N	N	N	Y	60	N	13630	40	2	0.29	296048970	21724	17.08	13500	13800	13500	17660	9520	13590	13627.74	9.30	1310	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2826	53.45	0.44	12	0.10	255.00	31172.00	28043	20230811	-51.40	11850	20240417	15.02	16300	-16.38	20240102	11850	15.02	20240417	30750	-55.67	20230811	11850	15.02	20240417	1.96	N	013890	500	103 억	1927501	N	N	242	N	N
57	20240620	090304	55	60.00	KOSPI	N	N	N	Y	60	N	13690	100	2	0.74	8978030	665	0.52	13500	13690	13500	17660	9520	13590	13500.80	9.30	-99	14403	13996	13773	13366	13143	13885	13255	104	4070	500	9780	10	1	20735204	2839	53.69	0.44	12	0.00	255.00	31172.00	28043	20230811	-51.18	11850	20240417	15.53	16300	-16.01	20240102	11850	15.53	20240417	30750	-55.48	20230811	11850	15.53	20240417	1.96	N	013890	500	103 억	1927501	N	N	242	N	N
58	20240619	160301	55	60.00	KOSPI	N	N	N	Y	60	N	13590	-530	5	-3.75	1740668900	127094	116.23	14130	14180	13550	18350	9890	14120	13695.94	9.39	-20610	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2818	53.29	0.44	12	0.61	255.00	31172.00	28043	20230811	-51.54	11850	20240417	14.68	16300	-16.63	20240102	11850	14.68	20240417	30750	-55.80	20230811	11850	14.68	20240417	2.01	N	013890	500	103 억	1947125	N	N	242	N	N
59	20240619	150300	55	60.00	KOSPI	N	N	N	Y	60	N	13680	-440	5	-3.12	1627743160	118820	108.67	14130	14180	13550	18350	9890	14120	13699.24	9.39	-16688	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2837	53.65	0.44	12	0.57	255.00	31172.00	28043	20230811	-51.22	11850	20240417	15.44	16300	-16.07	20240102	11850	15.44	20240417	30750	-55.51	20230811	11850	15.44	20240417	2.01	N	013890	500	103 억	1947125	N	N	30	N	N
60	20240619	140303	55	60.00	KOSPI	N	N	N	Y	60	N	13680	-440	5	-3.12	1509131210	110112	100.70	14130	14180	13550	18350	9890	14120	13705.42	9.39	-13520	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2837	53.65	0.44	12	0.53	255.00	31172.00	28043	20230811	-51.22	11850	20240417	15.44	16300	-16.07	20240102	11850	15.44	20240417	30750	-55.51	20230811	11850	15.44	20240417	2.01	N	013890	500	103 억	1947125	N	N	30	N	N
61	20240619	130301	55	60.00	KOSPI	N	N	N	Y	60	N	13630	-490	5	-3.47	1347360050	98215	89.82	14130	14180	13560	18350	9890	14120	13718.48	9.39	-13064	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2826	53.45	0.44	12	0.47	255.00	31172.00	28043	20230811	-51.40	11850	20240417	15.02	16300	-16.38	20240102	11850	15.02	20240417	30750	-55.67	20230811	11850	15.02	20240417	2.01	N	013890	500	103 억	1947125	N	N	30	N	N
62	20240619	120300	55	60.00	KOSPI	N	N	N	Y	60	N	13650	-470	5	-3.33	1251803490	91218	83.42	14130	14180	13560	18350	9890	14120	13723.21	9.39	-8896	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2830	53.53	0.44	12	0.44	255.00	31172.00	28043	20230811	-51.32	11850	20240417	15.19	16300	-16.26	20240102	11850	15.19	20240417	30750	-55.61	20230811	11850	15.19	20240417	2.01	N	013890	500	103 억	1947125	N	N	30	N	N
63	20240619	110302	55	60.00	KOSPI	N	N	N	Y	60	N	13610	-510	5	-3.61	1058105540	76982	70.40	14130	14180	13570	18350	9890	14120	13744.84	9.39	-5384	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2822	53.37	0.44	12	0.37	255.00	31172.00	28043	20230811	-51.47	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	30750	-55.74	20230811	11850	14.85	20240417	2.01	N	013890	500	103 억	1947125	N	N	30	N	N
64	20240619	100303	55	60.00	KOSPI	N	N	N	Y	60	N	13690	-430	5	-3.05	616621110	44586	40.78	14130	14180	13680	18350	9890	14120	13829.93	9.39	-344	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2839	53.69	0.44	12	0.22	255.00	31172.00	28043	20230811	-51.18	11850	20240417	15.53	16300	-16.01	20240102	11850	15.53	20240417	30750	-55.48	20230811	11850	15.53	20240417	2.01	N	013890	500	103 억	1947125	N	N	30	N	N
65	20240619	090306	55	60.00	KOSPI	N	N	N	Y	60	N	14020	-100	5	-0.71	13511800	956	0.87	14130	14180	14010	18350	9890	14120	14133.68	9.39	-908	14726	14422	14216	13912	13706	14320	13810	104	4230	500	10160	10	1	20735204	2907	54.98	0.45	12	0.00	255.00	31172.00	28043	20230811	-50.01	11850	20240417	18.31	16300	-13.99	20240102	11850	18.31	20240417	30750	-54.41	20230811	11850	18.31	20240417	2.01	N	013890	500	103 억	1947125	N	N	30	N	N
66	20240618	160300	55	60.00	KOSPI	N	N	N	Y	60	N	14120	-380	5	-2.62	1554861190	109340	54.34	14510	14520	14010	18850	10150	14500	14220.42	9.45	-14293	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	2928	55.37	0.45	12	0.53	255.00	31172.00	28043	20230811	-49.65	11850	20240417	19.16	16300	-13.37	20240102	11850	19.16	20240417	30750	-54.08	20230811	11850	19.16	20240417	2.02	N	013890	500	103 억	1959056	N	N	30	N	N
67	20240618	150258	55	60.00	KOSPI	N	N	N	Y	60	N	14220	-280	5	-1.93	1387522540	97513	48.46	14510	14520	14050	18850	10150	14500	14229.10	9.45	-14161	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	2949	55.76	0.46	12	0.47	255.00	31172.00	28043	20230811	-49.29	11850	20240417	20.00	16300	-12.76	20240102	11850	20.00	20240417	30750	-53.76	20230811	11850	20.00	20240417	2.02	N	013890	500	103 억	1959056	N	N	15	N	N
68	20240618	140259	55	60.00	KOSPI	N	N	N	Y	60	N	14110	-390	5	-2.69	1146001800	80433	39.97	14510	14520	14110	18850	10150	14500	14247.91	9.45	-12406	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	2926	55.33	0.45	12	0.39	255.00	31172.00	28043	20230811	-49.68	11850	20240417	19.07	16300	-13.44	20240102	11850	19.07	20240417	30750	-54.11	20230811	11850	19.07	20240417	2.02	N	013890	500	103 억	1959056	N	N	15	N	N
69	20240618	130301	55	60.00	KOSPI	N	N	N	Y	60	N	14180	-320	5	-2.21	975139910	68366	33.97	14510	14520	14120	18850	10150	14500	14263.52	9.45	-6105	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	2940	55.61	0.45	12	0.33	255.00	31172.00	28043	20230811	-49.43	11850	20240417	19.66	16300	-13.01	20240102	11850	19.66	20240417	30750	-53.89	20230811	11850	19.66	20240417	2.02	N	013890	500	103 억	1959056	N	N	15	N	N
70	20240618	120301	55	60.00	KOSPI	N	N	N	Y	60	N	14340	-160	5	-1.10	702684650	49342	24.52	14510	14520	14120	18850	10150	14500	14241.11	9.45	-3848	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	2973	56.24	0.46	12	0.24	255.00	31172.00	28043	20230811	-48.86	11850	20240417	21.01	16300	-12.02	20240102	11850	21.01	20240417	30750	-53.37	20230811	11850	21.01	20240417	2.02	N	013890	500	103 억	1959056	N	N	15	N	N
71	20240618	110259	55	60.00	KOSPI	N	N	N	Y	60	N	14170	-330	5	-2.28	642357090	45115	22.42	14510	14520	14120	18850	10150	14500	14238.22	9.45	-1471	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	2938	55.57	0.45	12	0.22	255.00	31172.00	28043	20230811	-49.47	11850	20240417	19.58	16300	-13.07	20240102	11850	19.58	20240417	30750	-53.92	20230811	11850	19.58	20240417	2.02	N	013890	500	103 억	1959056	N	N	15	N	N
72	20240618	100259	55	60.00	KOSPI	N	N	N	Y	60	N	14180	-320	5	-2.21	536624650	37663	18.72	14510	14520	14120	18850	10150	14500	14248.06	9.45	-1186	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	2940	55.61	0.45	12	0.18	255.00	31172.00	28043	20230811	-49.43	11850	20240417	19.66	16300	-13.01	20240102	11850	19.66	20240417	30750	-53.89	20230811	11850	19.66	20240417	2.02	N	013890	500	103 억	1959056	N	N	15	N	N
73	20240618	090302	55	60.00	KOSPI	N	N	N	Y	60	N	14490	-10	5	-0.07	26290280	1817	0.90	14510	14510	14370	18850	10150	14500	14469.06	9.45	-635	15433	14966	14303	13836	13173	15200	14070	104	4350	500	10440	10	1	20735204	3005	56.82	0.46	12	0.01	255.00	31172.00	28043	20230811	-48.33	11850	20240417	22.28	16300	-11.10	20240102	11850	22.28	20240417	30750	-52.88	20230811	11850	22.28	20240417	2.02	N	013890	500	103 억	1959056	N	N	15	N	N
74	20240617	160258	55	60.00	KOSPI	N	N	N	Y	60	N	14500	780	2	5.69	2891662740	201179	192.80	13800	14770	13640	17830	9610	13720	14373.45	9.40	10444	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	3007	56.86	0.47	12	0.97	255.00	31172.00	28043	20230811	-48.29	11850	20240417	22.36	16300	-11.04	20240102	11850	22.36	20240417	30750	-52.85	20230811	11850	22.36	20240417	1.99	N	013890	500	103 억	1948890	N	N	15	N	N
75	20240617	150302	55	60.00	KOSPI	N	N	N	Y	60	N	14490	770	2	5.61	2711563290	188792	180.93	13800	14770	13640	17830	9610	13720	14362.70	9.40	12736	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	3005	56.82	0.46	12	0.91	255.00	31172.00	28043	20230811	-48.33	11850	20240417	22.28	16300	-11.10	20240102	11850	22.28	20240417	30750	-52.88	20230811	11850	22.28	20240417	1.99	N	013890	500	103 억	1948890	N	N	8	N	N
76	20240617	140257	55	60.00	KOSPI	N	N	N	Y	60	N	14550	830	2	6.05	2419657790	168694	161.66	13800	14770	13640	17830	9610	13720	14343.47	9.40	14363	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	3017	57.06	0.47	12	0.81	255.00	31172.00	28043	20230811	-48.12	11850	20240417	22.78	16300	-10.74	20240102	11850	22.78	20240417	30750	-52.68	20230811	11850	22.78	20240417	1.99	N	013890	500	103 억	1948890	N	N	8	N	N
77	20240617	130257	55	60.00	KOSPI	N	N	N	Y	60	N	14470	750	2	5.47	1947255550	136333	130.65	13800	14550	13640	17830	9610	13720	14283.08	9.40	9433	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	3000	56.75	0.46	12	0.66	255.00	31172.00	28043	20230811	-48.40	11850	20240417	22.11	16300	-11.23	20240102	11850	22.11	20240417	30750	-52.94	20230811	11850	22.11	20240417	1.99	N	013890	500	103 억	1948890	N	N	8	N	N
78	20240617	120258	55	60.00	KOSPI	N	N	N	Y	60	N	14390	670	2	4.88	1405625110	98833	94.71	13800	14550	13640	17830	9610	13720	14222.22	9.40	4317	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	2984	56.43	0.46	12	0.48	255.00	31172.00	28043	20230811	-48.69	11850	20240417	21.43	16300	-11.72	20240102	11850	21.43	20240417	30750	-53.20	20230811	11850	21.43	20240417	1.99	N	013890	500	103 억	1948890	N	N	8	N	N
79	20240617	110256	55	60.00	KOSPI	N	N	N	Y	60	N	14230	510	2	3.72	624158780	44551	42.69	13800	14240	13640	17830	9610	13720	14009.98	9.40	7	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	2951	55.80	0.46	12	0.21	255.00	31172.00	28043	20230811	-49.26	11850	20240417	20.08	16300	-12.70	20240102	11850	20.08	20240417	30750	-53.72	20230811	11850	20.08	20240417	1.99	N	013890	500	103 억	1948890	N	N	8	N	N
80	20240617	100259	55	60.00	KOSPI	N	N	N	Y	60	N	13640	-80	5	-0.58	112886230	8202	7.86	13800	13930	13640	17830	9610	13720	13763.26	9.40	-4989	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	2828	53.49	0.44	12	0.04	255.00	31172.00	28043	20230811	-51.36	11850	20240417	15.11	16300	-16.32	20240102	11850	15.11	20240417	30750	-55.64	20230811	11850	15.11	20240417	1.99	N	013890	500	103 억	1948890	N	N	8	N	N
81	20240617	090258	55	60.00	KOSPI	N	N	N	Y	60	N	13900	180	2	1.31	18484200	1330	1.27	13800	13900	13800	17830	9610	13720	13897.89	9.40	-1198	14406	14062	13756	13412	13106	14235	13585	104	4110	500	9870	10	1	20735204	2882	54.51	0.45	12	0.01	255.00	31172.00	28043	20230811	-50.43	11850	20240417	17.30	16300	-14.72	20240102	11850	17.30	20240417	30750	-54.80	20230811	11850	17.30	20240417	1.99	N	013890	500	103 억	1948890	N	N	8	N	N
82	20240614	160238	55	60.00	KOSPI	N	N	N	Y	60	N	13720	60	2	0.44	1437790790	104348	143.27	13660	14100	13450	17750	9570	13660	13778.82	9.39	26	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2845	53.80	0.44	12	0.50	255.00	31172.00	28043	20230811	-51.08	11850	20240417	15.78	16300	-15.83	20240102	11850	15.78	20240417	30750	-55.38	20230811	11850	15.78	20240417	2.00	N	013890	500	103 억	1947369	N	N	8	N	N
83	20240614	150238	55	60.00	KOSPI	N	N	N	Y	60	N	13810	150	2	1.10	1320431970	95826	131.57	13660	14100	13450	17750	9570	13660	13779.48	9.39	2007	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2864	54.16	0.44	12	0.46	255.00	31172.00	28043	20230811	-50.75	11850	20240417	16.54	16300	-15.28	20240102	11850	16.54	20240417	30750	-55.09	20230811	11850	16.54	20240417	2.00	N	013890	500	103 억	1947369	N	N	43	N	N
84	20240614	140238	55	60.00	KOSPI	N	N	N	Y	60	N	13820	160	2	1.17	1245506180	90397	124.12	13660	14100	13450	17750	9570	13660	13778.19	9.39	4473	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2866	54.20	0.44	12	0.44	255.00	31172.00	28043	20230811	-50.72	11850	20240417	16.62	16300	-15.21	20240102	11850	16.62	20240417	30750	-55.06	20230811	11850	16.62	20240417	2.00	N	013890	500	103 억	1947369	N	N	43	N	N
85	20240614	130238	55	60.00	KOSPI	N	N	N	Y	60	N	13900	240	2	1.76	1082187530	78617	107.94	13660	14100	13450	17750	9570	13660	13765.32	9.39	5329	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2882	54.51	0.45	12	0.38	255.00	31172.00	28043	20230811	-50.43	11850	20240417	17.30	16300	-14.72	20240102	11850	17.30	20240417	30750	-54.80	20230811	11850	17.30	20240417	2.00	N	013890	500	103 억	1947369	N	N	43	N	N
86	20240614	120239	55	60.00	KOSPI	N	N	N	Y	60	N	13900	240	2	1.76	845272830	61649	84.65	13660	14000	13450	17750	9570	13660	13711.06	9.39	5618	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2882	54.51	0.45	12	0.30	255.00	31172.00	28043	20230811	-50.43	11850	20240417	17.30	16300	-14.72	20240102	11850	17.30	20240417	30750	-54.80	20230811	11850	17.30	20240417	2.00	N	013890	500	103 억	1947369	N	N	43	N	N
87	20240614	110253	55	60.00	KOSPI	N	N	N	Y	60	N	13750	90	2	0.66	421909800	31099	42.70	13660	13750	13450	17750	9570	13660	13566.64	9.39	-1595	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2851	53.92	0.44	12	0.15	255.00	31172.00	28043	20230811	-50.97	11850	20240417	16.03	16300	-15.64	20240102	11850	16.03	20240417	30750	-55.28	20230811	11850	16.03	20240417	2.00	N	013890	500	103 억	1947369	N	N	43	N	N
88	20240614	100254	55	60.00	KOSPI	N	N	N	Y	60	N	13510	-150	5	-1.10	213467770	15761	21.64	13660	13690	13460	17750	9570	13660	13543.99	9.39	-5502	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2801	52.98	0.43	12	0.08	255.00	31172.00	28043	20230811	-51.82	11850	20240417	14.01	16300	-17.12	20240102	11850	14.01	20240417	30750	-56.07	20230811	11850	14.01	20240417	2.00	N	013890	500	103 억	1947369	N	N	43	N	N
89	20240614	090256	55	60.00	KOSPI	N	N	N	Y	60	N	13670	10	2	0.07	2062710	151	0.21	13660	13670	13660	17750	9570	13660	13660.35	9.39	-6	14126	13892	13776	13542	13426	13835	13485	104	4090	500	9830	10	1	20735204	2835	53.61	0.44	12	0.00	255.00	31172.00	28043	20230811	-51.25	11850	20240417	15.36	16300	-16.13	20240102	11850	15.36	20240417	30750	-55.54	20230811	11850	15.36	20240417	2.00	N	013890	500	103 억	1947369	N	N	43	N	N
90	20240613	160252	55	60.00	KOSPI	N	N	N	Y	60	N	13660	-20	5	-0.15	1007443920	72817	82.65	13690	14010	13660	17780	9580	13680	13836.07	9.41	-3655	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2832	53.57	0.44	12	0.35	255.00	31172.00	28043	20230811	-51.29	11850	20240417	15.27	16300	-16.20	20240102	11850	15.27	20240417	30750	-55.58	20230811	11850	15.27	20240417	2.03	N	013890	500	103 억	1951386	N	N	43	N	N
91	20240613	150257	55	60.00	KOSPI	N	N	N	Y	60	N	13710	30	2	0.22	932800900	67358	76.46	13690	14010	13670	17780	9580	13680	13848.41	9.41	-1660	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2843	53.76	0.44	12	0.32	255.00	31172.00	28043	20230811	-51.11	11850	20240417	15.70	16300	-15.89	20240102	11850	15.70	20240417	30750	-55.41	20230811	11850	15.70	20240417	2.03	N	013890	500	103 억	1951386	N	N	4	N	N
92	20240613	140253	55	60.00	KOSPI	N	N	N	Y	60	N	13750	70	2	0.51	858516460	61934	70.30	13690	14010	13690	17780	9580	13680	13861.80	9.41	-99	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2851	53.92	0.44	12	0.30	255.00	31172.00	28043	20230811	-50.97	11850	20240417	16.03	16300	-15.64	20240102	11850	16.03	20240417	30750	-55.28	20230811	11850	16.03	20240417	2.03	N	013890	500	103 억	1951386	N	N	4	N	N
93	20240613	130254	55	60.00	KOSPI	N	N	N	Y	60	N	13780	100	2	0.73	689805220	49639	56.34	13690	14010	13690	17780	9580	13680	13896.44	9.41	2010	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2857	54.04	0.44	12	0.24	255.00	31172.00	28043	20230811	-50.86	11850	20240417	16.29	16300	-15.46	20240102	11850	16.29	20240417	30750	-55.19	20230811	11850	16.29	20240417	2.03	N	013890	500	103 억	1951386	N	N	4	N	N
94	20240613	120254	55	60.00	KOSPI	N	N	N	Y	60	N	13870	190	2	1.39	581203390	41767	47.41	13690	14010	13690	17780	9580	13680	13915.37	9.41	532	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2876	54.39	0.44	12	0.20	255.00	31172.00	28043	20230811	-50.54	11850	20240417	17.05	16300	-14.91	20240102	11850	17.05	20240417	30750	-54.89	20230811	11850	17.05	20240417	2.03	N	013890	500	103 억	1951386	N	N	4	N	N
95	20240613	110251	55	60.00	KOSPI	N	N	N	Y	60	N	13960	280	2	2.05	477557840	34303	38.94	13690	14010	13690	17780	9580	13680	13921.75	9.41	1619	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2895	54.75	0.45	12	0.17	255.00	31172.00	28043	20230811	-50.22	11850	20240417	17.81	16300	-14.36	20240102	11850	17.81	20240417	30750	-54.60	20230811	11850	17.81	20240417	2.03	N	013890	500	103 억	1951386	N	N	4	N	N
96	20240613	100252	55	60.00	KOSPI	N	N	N	Y	60	N	13960	280	2	2.05	237222910	17086	19.39	13690	14000	13690	17780	9580	13680	13884.05	9.41	2637	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2895	54.75	0.45	12	0.08	255.00	31172.00	28043	20230811	-50.22	11850	20240417	17.81	16300	-14.36	20240102	11850	17.81	20240417	30750	-54.60	20230811	11850	17.81	20240417	2.03	N	013890	500	103 억	1951386	N	N	4	N	N
97	20240613	090255	55	60.00	KOSPI	N	N	N	Y	60	N	13830	150	2	1.10	5379230	392	0.44	13690	13840	13690	17780	9580	13680	13722.53	9.41	-29	14246	13962	13796	13512	13346	13880	13430	104	4100	500	9840	10	1	20735204	2868	54.24	0.44	12	0.00	255.00	31172.00	28043	20230811	-50.68	11850	20240417	16.71	16300	-15.15	20240102	11850	16.71	20240417	30750	-55.02	20230811	11850	16.71	20240417	2.03	N	013890	500	103 억	1951386	N	N	4	N	N
98	20240612	160249	55	60.00	KOSPI	N	N	N	Y	60	N	13680	-310	5	-2.22	1214917970	87947	65.67	13930	14080	13630	18180	9800	13990	13814.36	9.49	-18853	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2837	53.65	0.44	12	0.42	255.00	31172.00	28043	20230811	-51.22	11850	20240417	15.44	16300	-16.07	20240102	11850	15.44	20240417	30750	-55.51	20230811	11850	15.44	20240417	2.01	N	013890	500	103 억	1967297	N	N	4	N	N
99	20240612	150256	55	60.00	KOSPI	N	N	N	Y	60	N	13740	-250	5	-1.79	1155404190	83603	62.43	13930	14080	13630	18180	9800	13990	13820.13	9.49	-18510	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2849	53.88	0.44	12	0.40	255.00	31172.00	28043	20230811	-51.00	11850	20240417	15.95	16300	-15.71	20240102	11850	15.95	20240417	30750	-55.32	20230811	11850	15.95	20240417	2.01	N	013890	500	103 억	1967297	N	N	1	N	N
100	20240612	140252	55	60.00	KOSPI	N	N	N	Y	60	N	13860	-130	5	-0.93	970401550	70146	52.38	13930	14080	13630	18180	9800	13990	13834.02	9.49	-12856	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2874	54.35	0.44	12	0.34	255.00	31172.00	28043	20230811	-50.58	11850	20240417	16.96	16300	-14.97	20240102	11850	16.96	20240417	30750	-54.93	20230811	11850	16.96	20240417	2.01	N	013890	500	103 억	1967297	N	N	1	N	N
101	20240612	130252	55	60.00	KOSPI	N	N	N	Y	60	N	13870	-120	5	-0.86	891647640	64468	48.14	13930	14080	13630	18180	9800	13990	13830.85	9.49	-9199	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2876	54.39	0.44	12	0.31	255.00	31172.00	28043	20230811	-50.54	11850	20240417	17.05	16300	-14.91	20240102	11850	17.05	20240417	30750	-54.89	20230811	11850	17.05	20240417	2.01	N	013890	500	103 억	1967297	N	N	1	N	N
102	20240612	120251	55	60.00	KOSPI	N	N	N	Y	60	N	13890	-100	5	-0.71	711251280	51535	38.48	13930	14080	13630	18180	9800	13990	13801.32	9.49	-1074	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2880	54.47	0.45	12	0.25	255.00	31172.00	28043	20230811	-50.47	11850	20240417	17.22	16300	-14.79	20240102	11850	17.22	20240417	30750	-54.83	20230811	11850	17.22	20240417	2.01	N	013890	500	103 억	1967297	N	N	1	N	N
103	20240612	110250	55	60.00	KOSPI	N	N	N	Y	60	N	13700	-290	5	-2.07	613275810	44427	33.18	13930	14080	13630	18180	9800	13990	13804.12	9.49	1255	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2841	53.73	0.44	12	0.21	255.00	31172.00	28043	20230811	-51.15	11850	20240417	15.61	16300	-15.95	20240102	11850	15.61	20240417	30750	-55.45	20230811	11850	15.61	20240417	2.01	N	013890	500	103 억	1967297	N	N	1	N	N
104	20240612	100251	55	60.00	KOSPI	N	N	N	Y	60	N	13870	-120	5	-0.86	333255350	24064	17.97	13930	14080	13720	18180	9800	13990	13848.70	9.49	1299	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2876	54.39	0.44	12	0.12	255.00	31172.00	28043	20230811	-50.54	11850	20240417	17.05	16300	-14.91	20240102	11850	17.05	20240417	30750	-54.89	20230811	11850	17.05	20240417	2.01	N	013890	500	103 억	1967297	N	N	1	N	N
105	20240612	090252	55	60.00	KOSPI	N	N	N	Y	60	N	14030	40	2	0.29	754360	54	0.04	13930	14080	13930	18180	9800	13990	13969.25	9.49	-2	14916	14452	14186	13722	13456	14320	13590	104	4190	500	10070	10	1	20735204	2909	55.02	0.45	12	0.00	255.00	31172.00	28043	20230811	-49.97	11850	20240417	18.40	16300	-13.93	20240102	11850	18.40	20240417	30750	-54.37	20230811	11850	18.40	20240417	2.01	N	013890	500	103 억	1967297	N	N	1	N	N
106	20240610	160249	55	60.00	KOSPI	N	N	N	Y	60	N	14590	-110	5	-0.75	1696111180	117405	95.15	14600	14820	14200	19110	10290	14700	14446.60	9.55	780	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	3025	57.22	0.47	12	0.57	255.00	31172.00	28043	20230601	-47.97	11850	20240417	23.12	16300	-10.49	20240102	11850	23.12	20240417	30750	-52.55	20230811	11850	23.12	20240417	2.07	N	013890	500	103 억	1979945	N	N	14	N	N
107	20240610	150250	55	60.00	KOSPI	N	N	N	Y	60	N	14690	-10	5	-0.07	1597249010	110646	89.67	14600	14820	14200	19110	10290	14700	14435.67	9.55	2862	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	3046	57.61	0.47	12	0.53	255.00	31172.00	28043	20230601	-47.62	11850	20240417	23.97	16300	-9.88	20240102	11850	23.97	20240417	30750	-52.23	20230811	11850	23.97	20240417	2.07	N	013890	500	103 억	1979945	N	N	3	N	N
108	20240610	140250	55	60.00	KOSPI	N	N	N	Y	60	N	14560	-140	5	-0.95	1396831190	96993	78.61	14600	14690	14200	19110	10290	14700	14401.36	9.55	4515	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	3019	57.10	0.47	12	0.47	255.00	31172.00	28043	20230601	-48.08	11850	20240417	22.87	16300	-10.67	20240102	11850	22.87	20240417	30750	-52.65	20230811	11850	22.87	20240417	2.07	N	013890	500	103 억	1979945	N	N	3	N	N
109	20240610	130250	55	60.00	KOSPI	N	N	N	Y	60	N	14490	-210	5	-1.43	1255551830	87225	70.69	14600	14690	14200	19110	10290	14700	14394.40	9.55	6987	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	3005	56.82	0.46	12	0.42	255.00	31172.00	28043	20230601	-48.33	11850	20240417	22.28	16300	-11.10	20240102	11850	22.28	20240417	30750	-52.88	20230811	11850	22.28	20240417	2.07	N	013890	500	103 억	1979945	N	N	3	N	N
110	20240610	120249	55	60.00	KOSPI	N	N	N	Y	60	N	14490	-210	5	-1.43	1209566610	84054	68.12	14600	14690	14200	19110	10290	14700	14390.35	9.55	8395	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	3005	56.82	0.46	12	0.41	255.00	31172.00	28043	20230601	-48.33	11850	20240417	22.28	16300	-11.10	20240102	11850	22.28	20240417	30750	-52.88	20230811	11850	22.28	20240417	2.07	N	013890	500	103 억	1979945	N	N	3	N	N
111	20240610	110251	55	60.00	KOSPI	N	N	N	Y	60	N	14420	-280	5	-1.90	1084867090	75436	61.14	14600	14690	14200	19110	10290	14700	14381.29	9.55	10246	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	2990	56.55	0.46	12	0.36	255.00	31172.00	28043	20230601	-48.58	11850	20240417	21.69	16300	-11.53	20240102	11850	21.69	20240417	30750	-53.11	20230811	11850	21.69	20240417	2.07	N	013890	500	103 억	1979945	N	N	3	N	N
112	20240610	100250	55	60.00	KOSPI	N	N	N	Y	60	N	14260	-440	5	-2.99	858120040	59566	48.28	14600	14690	14230	19110	10290	14700	14406.21	9.55	6873	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	2957	55.92	0.46	12	0.29	255.00	31172.00	28043	20230601	-49.15	11850	20240417	20.34	16300	-12.52	20240102	11850	20.34	20240417	30750	-53.63	20230811	11850	20.34	20240417	2.07	N	013890	500	103 억	1979945	N	N	3	N	N
113	20240610	090254	55	60.00	KOSPI	N	N	N	Y	60	N	14530	-170	5	-1.16	44305780	3038	2.46	14600	14690	14530	19110	10290	14700	14583.86	9.55	-1740	15440	15070	14850	14480	14260	14960	14370	104	4410	500	10580	10	1	20735204	3013	56.98	0.47	12	0.01	255.00	31172.00	28043	20230601	-48.19	11850	20240417	22.62	16300	-10.86	20240102	11850	22.62	20240417	30750	-52.75	20230811	11850	22.62	20240417	2.07	N	013890	500	103 억	1979945	N	N	3	N	N
114	20240607	160256	55	60.00	KOSPI	N	N	N	Y	60	N	14700	-340	5	-2.26	1824718200	123380	79.95	14960	15220	14630	19550	10530	15040	14789.43	9.52	5533	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3048	57.65	0.47	12	0.60	255.00	31172.00	28271	20230531	-48.00	11850	20240417	24.05	16300	-9.82	20240102	11850	24.05	20240417	30750	-52.20	20230811	11850	24.05	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
115	20240607	150259	55	60.00	KOSPI	N	N	N	Y	60	N	14700	-340	5	-2.26	1695834510	114593	74.26	14960	15220	14640	19550	10530	15040	14798.76	9.52	4905	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3048	57.65	0.47	12	0.55	255.00	31172.00	28271	20230531	-48.00	11850	20240417	24.05	16300	-9.82	20240102	11850	24.05	20240417	30750	-52.20	20230811	11850	24.05	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
116	20240607	140256	55	60.00	KOSPI	N	N	N	Y	60	N	14700	-340	5	-2.26	1337531460	90190	58.45	14960	15220	14690	19550	10530	15040	14830.15	9.52	5870	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3048	57.65	0.47	12	0.43	255.00	31172.00	28271	20230531	-48.00	11850	20240417	24.05	16300	-9.82	20240102	11850	24.05	20240417	30750	-52.20	20230811	11850	24.05	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
117	20240607	130258	55	60.00	KOSPI	N	N	N	Y	60	N	14770	-270	5	-1.80	1208449130	81420	52.76	14960	15220	14690	19550	10530	15040	14842.17	9.52	6085	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3063	57.92	0.47	12	0.39	255.00	31172.00	28271	20230531	-47.76	11850	20240417	24.64	16300	-9.39	20240102	11850	24.64	20240417	30750	-51.97	20230811	11850	24.64	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
118	20240607	120257	55	60.00	KOSPI	N	N	N	Y	60	N	14770	-270	5	-1.80	1050358430	70738	45.84	14960	15220	14690	19550	10530	15040	14848.57	9.52	5144	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3063	57.92	0.47	12	0.34	255.00	31172.00	28271	20230531	-47.76	11850	20240417	24.64	16300	-9.39	20240102	11850	24.64	20240417	30750	-51.97	20230811	11850	24.64	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
119	20240607	110257	55	60.00	KOSPI	N	N	N	Y	60	N	14790	-250	5	-1.66	718968930	48233	31.26	14960	15220	14710	19550	10530	15040	14906.16	9.52	484	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3067	58.00	0.47	12	0.23	255.00	31172.00	28271	20230531	-47.68	11850	20240417	24.81	16300	-9.26	20240102	11850	24.81	20240417	30750	-51.90	20230811	11850	24.81	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
120	20240607	100256	55	60.00	KOSPI	N	N	N	Y	60	N	14960	-80	5	-0.53	295623510	19643	12.73	14960	15220	14950	19550	10530	15040	15049.81	9.52	-1327	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3102	58.67	0.48	12	0.09	255.00	31172.00	28271	20230531	-47.08	11850	20240417	26.24	16300	-8.22	20240102	11850	26.24	20240417	30750	-51.35	20230811	11850	26.24	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
121	20240607	090254	55	60.00	KOSPI	N	N	N	Y	60	N	15180	140	2	0.93	28917290	1917	1.24	14960	15220	14960	19550	10530	15040	15084.66	9.52	533	16126	15582	15216	14672	14306	15400	14490	104	4510	500	10820	10	1	20735204	3148	59.53	0.49	12	0.01	255.00	31172.00	28271	20230531	-46.31	11850	20240417	28.10	16300	-6.87	20240102	11850	28.10	20240417	30750	-50.63	20230811	11850	28.10	20240417	2.09	N	013890	500	103 억	1974496	N	N	3	N	N
122	20240605	160254	55	60.00	KOSPI	N	N	N	Y	60	N	15040	-560	5	-3.59	2335901660	154175	82.64	15550	15760	14850	20250	10920	15600	15151.03	9.68	-33150	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3119	58.98	0.48	12	0.74	255.00	31172.00	28271	20230531	-46.80	11850	20240417	26.92	16300	-7.73	20240102	11850	26.92	20240417	30750	-51.09	20230811	11850	26.92	20240417	2.07	N	013890	500	103 억	2007797	N	N	3	N	N
123	20240605	150254	55	60.00	KOSPI	N	N	N	Y	60	N	15060	-540	5	-3.46	2186536010	144244	77.32	15550	15760	14850	20250	10920	15600	15158.59	9.68	-31175	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3123	59.06	0.48	12	0.70	255.00	31172.00	28271	20230531	-46.73	11850	20240417	27.09	16300	-7.61	20240102	11850	27.09	20240417	30750	-51.02	20230811	11850	27.09	20240417	2.07	N	013890	500	103 억	2007797	N	N	0	N	N
124	20240605	140254	55	60.00	KOSPI	N	N	N	Y	60	N	15120	-480	5	-3.08	1809589630	119279	63.93	15550	15760	14850	20250	10920	15600	15171.07	9.68	-19351	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3135	59.29	0.49	12	0.58	255.00	31172.00	28271	20230531	-46.52	11850	20240417	27.59	16300	-7.24	20240102	11850	27.59	20240417	30750	-50.83	20230811	11850	27.59	20240417	2.07	N	013890	500	103 억	2007797	N	N	0	N	N
125	20240605	130256	55	60.00	KOSPI	N	N	N	Y	60	N	15120	-480	5	-3.08	1569080230	103292	55.37	15550	15760	14850	20250	10920	15600	15190.72	9.68	-18784	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3135	59.29	0.49	12	0.50	255.00	31172.00	28271	20230531	-46.52	11850	20240417	27.59	16300	-7.24	20240102	11850	27.59	20240417	30750	-50.83	20230811	11850	27.59	20240417	2.07	N	013890	500	103 억	2007797	N	N	0	N	N
126	20240605	120254	55	60.00	KOSPI	N	N	N	Y	60	N	15200	-400	5	-2.56	1495564230	98447	52.77	15550	15760	14850	20250	10920	15600	15191.57	9.68	-16607	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3152	59.61	0.49	12	0.47	255.00	31172.00	28271	20230531	-46.23	11850	20240417	28.27	16300	-6.75	20240102	11850	28.27	20240417	30750	-50.57	20230811	11850	28.27	20240417	2.07	N	013890	500	103 억	2007797	N	N	0	N	N
127	20240605	110255	55	60.00	KOSPI	N	N	N	Y	60	N	15220	-380	5	-2.44	1258674570	82962	44.47	15550	15760	14850	20250	10920	15600	15171.70	9.68	-8177	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3156	59.69	0.49	12	0.40	255.00	31172.00	28271	20230531	-46.16	11850	20240417	28.44	16300	-6.63	20240102	11850	28.44	20240417	30750	-50.50	20230811	11850	28.44	20240417	2.07	N	013890	500	103 억	2007797	N	N	0	N	N
128	20240605	100255	55	60.00	KOSPI	N	N	N	Y	60	N	15040	-560	5	-3.59	874502710	57505	30.82	15550	15760	14850	20250	10920	15600	15207.42	9.68	-8116	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3119	58.98	0.48	12	0.28	255.00	31172.00	28271	20230531	-46.80	11850	20240417	26.92	16300	-7.73	20240102	11850	26.92	20240417	30750	-51.09	20230811	11850	26.92	20240417	2.07	N	013890	500	103 억	2007797	N	N	0	N	N
129	20240605	090254	55	60.00	KOSPI	N	N	N	Y	60	N	15500	-100	5	-0.64	58892270	3793	2.03	15550	15760	15500	20250	10920	15600	15526.57	9.68	917	16206	15902	15546	15242	14886	16055	15395	104	4650	500	11230	10	1	20735204	3214	60.78	0.50	12	0.02	255.00	31172.00	28271	20230531	-45.17	11850	20240417	30.80	16300	-4.91	20240102	11850	30.80	20240417	30750	-49.59	20230811	11850	30.80	20240417	2.07	N	013890	500	103 억	2007797	N	N	0	N	N
130	20240604	160252	55	60.00	KOSPI	N	N	N	Y	60	N	15600	210	2	1.36	2902205300	186361	128.64	15350	15850	15190	20000	10780	15390	15573.01	9.60	18471	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3235	61.18	0.50	12	0.90	255.00	31172.00	28271	20230531	-44.82	11850	20240417	31.65	16300	-4.29	20240102	11850	31.65	20240417	30750	-49.27	20230811	11850	31.65	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
131	20240604	150253	55	60.00	KOSPI	N	N	N	Y	60	N	15560	170	2	1.10	2765317070	177583	122.58	15350	15850	15190	20000	10780	15390	15571.97	9.60	19891	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3226	61.02	0.50	12	0.86	255.00	31172.00	28271	20230531	-44.96	11850	20240417	31.31	16300	-4.54	20240102	11850	31.31	20240417	30750	-49.40	20230811	11850	31.31	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
132	20240604	140254	55	60.00	KOSPI	N	N	N	Y	60	N	15740	350	2	2.27	2390120120	153619	106.04	15350	15850	15190	20000	10780	15390	15558.75	9.60	25191	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3264	61.73	0.50	12	0.74	255.00	31172.00	28271	20230531	-44.32	11850	20240417	32.83	16300	-3.44	20240102	11850	32.83	20240417	30750	-48.81	20230811	11850	32.83	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
133	20240604	130253	55	60.00	KOSPI	N	N	N	Y	60	N	15790	400	2	2.60	1940189600	125089	86.34	15350	15800	15190	20000	10780	15390	15510.47	9.60	24601	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3274	61.92	0.51	12	0.60	255.00	31172.00	28271	20230531	-44.15	11850	20240417	33.25	16300	-3.13	20240102	11850	33.25	20240417	30750	-48.65	20230811	11850	33.25	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
134	20240604	120251	55	60.00	KOSPI	N	N	N	Y	60	N	15600	210	2	1.36	1432072620	92710	63.99	15350	15700	15190	20000	10780	15390	15446.80	9.60	14767	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3235	61.18	0.50	12	0.45	255.00	31172.00	28271	20230531	-44.82	11850	20240417	31.65	16300	-4.29	20240102	11850	31.65	20240417	30750	-49.27	20230811	11850	31.65	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
135	20240604	110252	55	60.00	KOSPI	N	N	N	Y	60	N	15520	130	2	0.84	1227312500	79515	54.89	15350	15700	15190	20000	10780	15390	15434.98	9.60	13798	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3218	60.86	0.50	12	0.38	255.00	31172.00	28271	20230531	-45.10	11850	20240417	30.97	16300	-4.79	20240102	11850	30.97	20240417	30750	-49.53	20230811	11850	30.97	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
136	20240604	100252	55	60.00	KOSPI	N	N	N	Y	60	N	15650	260	2	1.69	726979020	47331	32.67	15350	15690	15190	20000	10780	15390	15359.47	9.60	10104	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3245	61.37	0.50	12	0.23	255.00	31172.00	28271	20230531	-44.64	11850	20240417	32.07	16300	-3.99	20240102	11850	32.07	20240417	30750	-49.11	20230811	11850	32.07	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
137	20240604	090254	55	60.00	KOSPI	N	N	N	Y	60	N	15340	-50	5	-0.32	5217890	340	0.23	15350	15350	15340	20000	10780	15390	15346.74	9.60	-153	16223	15806	15553	15136	14883	15680	15010	104	4610	500	11080	10	1	20735204	3181	60.16	0.49	12	0.00	255.00	31172.00	28271	20230531	-45.74	11850	20240417	29.45	16300	-5.89	20240102	11850	29.45	20240417	30750	-50.11	20230811	11850	29.45	20240417	2.10	N	013890	500	103 억	1990443	N	N	0	N	N
138	20240603	160251	55	60.00	KOSPI	N	N	N	Y	60	N	15390	-220	5	-1.41	2252214940	144647	66.98	15820	15970	15300	20250	10930	15610	15570.56	9.71	-15005	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3191	60.35	0.49	12	0.70	255.00	31172.00	28317	20230525	-45.65	11850	20240417	29.87	16300	-5.58	20240102	11850	29.87	20240417	30750	-49.95	20230811	11850	29.87	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N
139	20240603	150250	55	60.00	KOSPI	N	N	N	Y	60	N	15430	-180	5	-1.15	2163308460	138881	64.31	15820	15970	15300	20250	10930	15610	15576.71	9.71	-14643	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3199	60.51	0.49	12	0.67	255.00	31172.00	28317	20230525	-45.51	11850	20240417	30.21	16300	-5.34	20240102	11850	30.21	20240417	30750	-49.82	20230811	11850	30.21	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N
140	20240603	140250	55	60.00	KOSPI	N	N	N	Y	60	N	15500	-110	5	-0.70	1960101850	125750	58.23	15820	15970	15300	20250	10930	15610	15587.29	9.71	-11792	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3214	60.78	0.50	12	0.61	255.00	31172.00	28317	20230525	-45.26	11850	20240417	30.80	16300	-4.91	20240102	11850	30.80	20240417	30750	-49.59	20230811	11850	30.80	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N
141	20240603	130251	55	60.00	KOSPI	N	N	N	Y	60	N	15400	-210	5	-1.35	1741169280	111589	51.67	15820	15970	15300	20250	10930	15610	15603.41	9.71	-7684	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3193	60.39	0.49	12	0.54	255.00	31172.00	28317	20230525	-45.62	11850	20240417	29.96	16300	-5.52	20240102	11850	29.96	20240417	30750	-49.92	20230811	11850	29.96	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N
142	20240603	120250	55	60.00	KOSPI	N	N	N	Y	60	N	15430	-180	5	-1.15	1615042880	103410	47.88	15820	15970	15300	20250	10930	15610	15617.86	9.71	-6367	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3199	60.51	0.49	12	0.50	255.00	31172.00	28317	20230525	-45.51	11850	20240417	30.21	16300	-5.34	20240102	11850	30.21	20240417	30750	-49.82	20230811	11850	30.21	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N
143	20240603	110249	55	60.00	KOSPI	N	N	N	Y	60	N	15370	-240	5	-1.54	1538754420	98450	45.59	15820	15970	15300	20250	10930	15610	15629.81	9.71	-6296	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3187	60.27	0.49	12	0.47	255.00	31172.00	28317	20230525	-45.72	11850	20240417	29.70	16300	-5.71	20240102	11850	29.70	20240417	30750	-50.02	20230811	11850	29.70	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N
144	20240603	100248	55	60.00	KOSPI	N	N	N	Y	60	N	15450	-160	5	-1.02	1068252080	67882	31.43	15820	15970	15440	20250	10930	15610	15736.90	9.71	-8331	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3204	60.59	0.50	12	0.33	255.00	31172.00	28317	20230525	-45.44	11850	20240417	30.38	16300	-5.21	20240102	11850	30.38	20240417	30750	-49.76	20230811	11850	30.38	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N
145	20240603	090248	55	60.00	KOSPI	N	N	N	Y	60	N	15700	90	2	0.58	37501390	2374	1.10	15820	15820	15700	20250	10930	15610	15796.71	9.71	-1326	16510	16060	15460	15010	14410	16285	15235	104	4640	500	11230	10	1	20735204	3255	61.57	0.50	12	0.01	255.00	31172.00	28317	20230525	-44.56	11850	20240417	32.49	16300	-3.68	20240102	11850	32.49	20240417	30750	-48.94	20230811	11850	32.49	20240417	2.06	N	013890	500	103 억	2013703	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History