KissMeData/016800/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160328	57	100.00	KOSPI	신고가	N	N	N	N	N	44700	800	2	1.82	190630650	4254	66.80	44100	45150	44100	57000	30750	43900	44812.09	19.46	169	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5141	7.68	0.86	12	0.04	5817.00	52254.00	45150	20240531	-1.00	28300	20231024	57.95	45150	-1.00	20240531	29400	52.04	20240104	45150	-1.00	20240531	28300	57.95	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
3	20240531	150331	57	100.00	KOSPI	신고가	N	N	N	N	N	44800	900	2	2.05	182175750	4065	63.83	44100	45150	44100	57000	30750	43900	44815.68	19.46	136	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5152	7.70	0.86	12	0.04	5817.00	52254.00	45150	20240531	-0.78	28300	20231024	58.30	45150	-0.78	20240531	29400	52.38	20240104	45150	-0.78	20240531	28300	58.30	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
4	20240531	140328	57	100.00	KOSPI	신고가	N	N	N	N	N	44950	1050	2	2.39	177167600	3953	62.08	44100	45150	44100	57000	30750	43900	44818.52	19.46	106	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5169	7.73	0.86	12	0.03	5817.00	52254.00	45150	20240531	-0.44	28300	20231024	58.83	45150	-0.44	20240531	29400	52.89	20240104	45150	-0.44	20240531	28300	58.83	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
5	20240531	130329	57	100.00	KOSPI	신고가	N	N	N	N	N	44950	1050	2	2.39	169619650	3785	59.44	44100	45150	44100	57000	30750	43900	44813.65	19.46	84	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5169	7.73	0.86	12	0.03	5817.00	52254.00	45150	20240531	-0.44	28300	20231024	58.83	45150	-0.44	20240531	29400	52.89	20240104	45150	-0.44	20240531	28300	58.83	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
6	20240531	120331	57	100.00	KOSPI	신고가	N	N	N	N	N	44650	750	2	1.71	161874450	3612	56.72	44100	45150	44100	57000	30750	43900	44815.74	19.46	91	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5135	7.68	0.85	12	0.03	5817.00	52254.00	45150	20240531	-1.11	28300	20231024	57.77	45150	-1.11	20240531	29400	51.87	20240104	45150	-1.11	20240531	28300	57.77	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
7	20240531	110329	57	100.00	KOSPI	신고가	N	N	N	N	N	44900	1000	2	2.28	114330750	2552	40.08	44100	45150	44100	57000	30750	43900	44800.45	19.46	17	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5164	7.72	0.86	12	0.02	5817.00	52254.00	45150	20240531	-0.55	28300	20231024	58.66	45150	-0.55	20240531	29400	52.72	20240104	45150	-0.55	20240531	28300	58.66	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
8	20240531	100330	57	100.00	KOSPI	신고가	N	N	N	N	N	44750	850	2	1.94	94187100	2103	33.02	44100	45150	44100	57000	30750	43900	44787.02	19.46	38	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5146	7.69	0.86	12	0.02	5817.00	52254.00	45150	20240531	-0.89	28300	20231024	58.13	45150	-0.89	20240531	29400	52.21	20240104	45150	-0.89	20240531	28300	58.13	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
9	20240531	090329	57	100.00	KOSPI	신고가	N	N	N	N	N	44800	900	2	2.05	12482400	282	4.43	44100	44850	44100	57000	30750	43900	44263.83	19.46	51	44666	44282	43716	43332	42766	44000	43050	143	13100	1000	30730	50	1	11500000	5152	7.70	0.86	12	0.00	5817.00	52254.00	44850	20240531	-0.11	28300	20231024	58.30	44850	-0.11	20240531	29400	52.38	20240104	44850	-0.11	20240531	28300	58.30	20231024	N	016800	1000	143 억	2237664	N	N	0	N	N
10	20240530	160326	57	100.00	KOSPI	신고가	N	N	N	N	N	43900	600	2	1.39	273831250	6277	81.41	44000	44100	43150	56200	30350	43300	43624.32	19.44	-614	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	5049	7.55	0.84	12	0.05	5817.00	52254.00	44100	20240530	-0.45	28300	20231024	55.12	44100	-0.45	20240530	29400	49.32	20240104	44100	-0.45	20240530	28300	55.12	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
11	20240530	150327	57	100.00	KOSPI	신고가	N	N	N	N	N	43700	400	2	0.92	263790250	6048	78.44	44000	44100	43150	56200	30350	43300	43616.11	19.44	-534	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	5026	7.51	0.84	12	0.05	5817.00	52254.00	44100	20240530	-0.91	28300	20231024	54.42	44100	-0.91	20240530	29400	48.64	20240104	44100	-0.91	20240530	28300	54.42	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
12	20240530	140328	57	100.00	KOSPI	신고가	N	N	N	N	N	43700	400	2	0.92	254371900	5833	75.65	44000	44100	43150	56200	30350	43300	43609.10	19.44	-581	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	5026	7.51	0.84	12	0.05	5817.00	52254.00	44100	20240530	-0.91	28300	20231024	54.42	44100	-0.91	20240530	29400	48.64	20240104	44100	-0.91	20240530	28300	54.42	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
13	20240530	130328	57	100.00	KOSPI	신고가	N	N	N	N	N	43500	200	2	0.46	242489600	5561	72.13	44000	44100	43150	56200	30350	43300	43605.39	19.44	-701	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	5003	7.48	0.83	12	0.05	5817.00	52254.00	44100	20240530	-1.36	28300	20231024	53.71	44100	-1.36	20240530	29400	47.96	20240104	44100	-1.36	20240530	28300	53.71	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
14	20240530	120327	57	100.00	KOSPI	신고가	N	N	N	N	N	43350	50	2	0.12	236359650	5420	70.30	44000	44100	43150	56200	30350	43300	43608.79	19.44	-596	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	4985	7.45	0.83	12	0.05	5817.00	52254.00	44100	20240530	-1.70	28300	20231024	53.18	44100	-1.70	20240530	29400	47.45	20240104	44100	-1.70	20240530	28300	53.18	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
15	20240530	110328	57	100.00	KOSPI	신고가	N	N	N	N	N	43550	250	2	0.58	186191550	4265	55.32	44000	44100	43150	56200	30350	43300	43655.70	19.44	-532	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	5008	7.49	0.83	12	0.04	5817.00	52254.00	44100	20240530	-1.25	28300	20231024	53.89	44100	-1.25	20240530	29400	48.13	20240104	44100	-1.25	20240530	28300	53.89	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
16	20240530	100329	57	100.00	KOSPI	신고가	N	N	N	N	N	43500	200	2	0.46	137835950	3157	40.95	44000	44100	43150	56200	30350	43300	43660.42	19.44	-512	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	5003	7.48	0.83	12	0.03	5817.00	52254.00	44100	20240530	-1.36	28300	20231024	53.71	44100	-1.36	20240530	29400	47.96	20240104	44100	-1.36	20240530	28300	53.71	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
17	20240530	090328	57	100.00	KOSPI	신고가	N	N	N	N	N	44050	750	2	1.73	20980600	477	6.19	44000	44050	43400	56200	30350	43300	43984.49	19.44	-25	44766	44032	42866	42132	40966	44400	42500	143	12900	1000	30310	50	1	11500000	5066	7.57	0.84	12	0.00	5817.00	52254.00	44050	20240530	0.00	28300	20231024	55.65	44050	0.00	20240530	29400	49.83	20240104	44050	0.00	20240530	28300	55.65	20231024	N	016800	1000	143 억	2235976	N	N	0	N	N
18	20240529	160325	57	100.00	KOSPI	신고가	N	N	N	N	N	43300	1800	2	4.34	328409450	7698	255.41	41800	43600	41700	53900	29050	41500	42661.58	19.43	867	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4980	7.44	0.83	12	0.07	5817.00	52254.00	43600	20240529	-0.69	28300	20231024	53.00	43600	-0.69	20240529	29400	47.28	20240104	43600	-0.69	20240529	28300	53.00	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
19	20240529	150326	57	100.00	KOSPI	신고가	N	N	N	N	N	43400	1900	2	4.58	284154200	6678	221.57	41800	43600	41700	53900	29050	41500	42550.79	19.43	1076	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4991	7.46	0.83	12	0.06	5817.00	52254.00	43600	20240529	-0.46	28300	20231024	53.36	43600	-0.46	20240529	29400	47.62	20240104	43600	-0.46	20240529	28300	53.36	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
20	20240529	140326	57	100.00	KOSPI	신고가	N	N	N	N	N	42700	1200	2	2.89	202677800	4789	158.89	41800	42850	41700	53900	29050	41500	42321.53	19.43	1240	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4911	7.34	0.82	12	0.04	5817.00	52254.00	42850	20240529	-0.35	28300	20231024	50.88	42850	-0.35	20240529	29400	45.24	20240104	42850	-0.35	20240529	28300	50.88	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
21	20240529	130325	57	100.00	KOSPI	신고가	N	N	N	N	N	42600	1100	2	2.65	153589450	3636	120.64	41800	42800	41700	53900	29050	41500	42241.32	19.43	806	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4899	7.32	0.82	12	0.03	5817.00	52254.00	42800	20240529	-0.47	28300	20231024	50.53	42800	-0.47	20240529	29400	44.90	20240104	42800	-0.47	20240529	28300	50.53	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
22	20240529	120327	57	100.00	KOSPI	신고가	N	N	N	N	N	42200	700	2	1.69	97442100	2315	76.81	41800	42400	41700	53900	29050	41500	42091.62	19.43	422	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4853	7.25	0.81	12	0.02	5817.00	52254.00	42400	20240529	-0.47	28300	20231024	49.12	42400	-0.47	20240529	29400	43.54	20240104	42400	-0.47	20240529	28300	49.12	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
23	20240529	110326	57	100.00	KOSPI	신고가	N	N	N	N	N	42250	750	2	1.81	89461800	2126	70.54	41800	42400	41700	53900	29050	41500	42079.87	19.43	346	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4859	7.26	0.81	12	0.02	5817.00	52254.00	42400	20240529	-0.35	28300	20231024	49.29	42400	-0.35	20240529	29400	43.71	20240104	42400	-0.35	20240529	28300	49.29	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
24	20240529	100324	57	100.00	KOSPI	신고가	N	N	N	N	N	42150	650	2	1.57	59197550	1409	46.75	41800	42350	41700	53900	29050	41500	42013.88	19.43	250	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4847	7.25	0.81	12	0.01	5817.00	52254.00	42350	20240529	-0.47	28300	20231024	48.94	42350	-0.47	20240529	29400	43.37	20240104	42350	-0.47	20240529	28300	48.94	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
25	20240529	090324	57	100.00	KOSPI	신고가	N	N	N	N	N	41800	300	2	0.72	5100150	122	4.05	41800	41850	41800	53900	29050	41500	41804.51	19.43	-36	42700	42100	41250	40650	39800	42400	40950	143	12400	1000	29050	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	41850	20240528	-0.12	28300	20231024	47.70	41850	0.00	20240528	29400	42.18	20240104	41850	-0.12	20240528	28300	47.70	20231024	N	016800	1000	143 억	2234076	N	N	0	N	N
26	20240528	160323	57	100.00	KOSPI	신고가	N	N	N	N	N	41500	1100	2	2.72	124235400	3004	234.32	40400	41850	40400	52500	28300	40400	41356.37	19.42	628	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4773	7.13	0.79	12	0.03	5817.00	52254.00	41850	20240528	-0.84	28300	20231024	46.64	41850	-0.84	20240528	29400	41.16	20240104	41850	-0.84	20240528	28300	46.64	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
27	20240528	150325	57	100.00	KOSPI	신고가	N	N	N	N	N	41400	1000	2	2.48	119757300	2896	225.90	40400	41850	40400	52500	28300	40400	41352.66	19.42	608	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4761	7.12	0.79	12	0.03	5817.00	52254.00	41850	20240528	-1.08	28300	20231024	46.29	41850	-1.08	20240528	29400	40.82	20240104	41850	-1.08	20240528	28300	46.29	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
28	20240528	140325	57	100.00	KOSPI	신고가	N	N	N	N	N	41700	1300	2	3.22	86661400	2095	163.42	40400	41850	40400	52500	28300	40400	41365.82	19.42	494	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4796	7.17	0.80	12	0.02	5817.00	52254.00	41850	20240528	-0.36	28300	20231024	47.35	41850	-0.36	20240528	29400	41.84	20240104	41850	-0.36	20240528	28300	47.35	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
29	20240528	130324	57	100.00	KOSPI	신고가	N	N	N	N	N	41400	1000	2	2.48	72532950	1755	136.90	40400	41850	40400	52500	28300	40400	41329.32	19.42	240	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4761	7.12	0.79	12	0.02	5817.00	52254.00	41850	20240528	-1.08	28300	20231024	46.29	41850	-1.08	20240528	29400	40.82	20240104	41850	-1.08	20240528	28300	46.29	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
30	20240528	120324	57	100.00	KOSPI	신고가	N	N	N	N	N	41450	1050	2	2.60	66343950	1606	125.27	40400	41850	40400	52500	28300	40400	41310.06	19.42	128	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4767	7.13	0.79	12	0.01	5817.00	52254.00	41850	20240528	-0.96	28300	20231024	46.47	41850	-0.96	20240528	29400	40.99	20240104	41850	-0.96	20240528	28300	46.47	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
31	20240528	110324	57	100.00	KOSPI		N	N	N	N	N	41050	650	2	1.61	18913950	463	36.12	40400	41050	40400	52500	28300	40400	40850.86	19.42	30	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4721	7.06	0.79	12	0.00	5817.00	52254.00	41800	20240523	-1.79	28300	20231024	45.05	41800	-1.79	20240523	29400	39.63	20240104	41800	-1.79	20240523	28300	45.05	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
32	20240528	100325	57	100.00	KOSPI		N	N	N	N	N	40650	250	2	0.62	851400	21	1.64	40400	40650	40400	52500	28300	40400	40542.86	19.42	0	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4675	6.99	0.78	12	0.00	5817.00	52254.00	41800	20240523	-2.75	28300	20231024	43.64	41800	-2.75	20240523	29400	38.27	20240104	41800	-2.75	20240523	28300	43.64	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
33	20240528	090325	57	100.00	KOSPI		N	N	N	N	N	40400	0	3	0.00	121200	3	0.23	40400	40400	40400	52500	28300	40400	40400.00	19.42	0	40800	40600	40350	40150	39900	40700	40250	143	12100	1000	28280	50	1	11500000	4646	6.95	0.77	12	0.00	5817.00	52254.00	41800	20240523	-3.35	28300	20231024	42.76	41800	-3.35	20240523	29400	37.41	20240104	41800	-3.35	20240523	28300	42.76	20231024	N	016800	1000	143 억	2233764	N	N	0	N	N
34	20240527	160318	57	100.00	KOSPI		N	N	N	N	N	40400	300	2	0.75	51659950	1282	34.65	40150	40550	40100	52100	28100	40100	40296.37	19.42	57	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4646	6.95	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.35	28300	20231024	42.76	41800	-3.35	20240523	29400	37.41	20240104	41800	-3.35	20240523	28300	42.76	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
35	20240527	150325	57	100.00	KOSPI		N	N	N	N	N	40300	200	2	0.50	49197450	1221	33.00	40150	40550	40100	52100	28100	40100	40292.75	19.42	87	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4635	6.93	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.59	28300	20231024	42.40	41800	-3.59	20240523	29400	37.07	20240104	41800	-3.59	20240523	28300	42.40	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
36	20240527	140324	57	100.00	KOSPI		N	N	N	N	N	40250	150	2	0.37	48955750	1215	32.84	40150	40550	40100	52100	28100	40100	40292.80	19.42	92	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4629	6.92	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.71	28300	20231024	42.23	41800	-3.71	20240523	29400	36.90	20240104	41800	-3.71	20240523	28300	42.23	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
37	20240527	130324	57	100.00	KOSPI		N	N	N	N	N	40300	200	2	0.50	47222250	1172	31.68	40150	40550	40100	52100	28100	40100	40292.02	19.42	81	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4635	6.93	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.59	28300	20231024	42.40	41800	-3.59	20240523	29400	37.07	20240104	41800	-3.59	20240523	28300	42.40	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
38	20240527	120323	57	100.00	KOSPI		N	N	N	N	N	40300	200	2	0.50	46738650	1160	31.35	40150	40550	40100	52100	28100	40100	40291.94	19.42	69	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4635	6.93	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.59	28300	20231024	42.40	41800	-3.59	20240523	29400	37.07	20240104	41800	-3.59	20240523	28300	42.40	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
39	20240527	110323	57	100.00	KOSPI		N	N	N	N	N	40300	200	2	0.50	44643050	1108	29.95	40150	40550	40100	52100	28100	40100	40291.56	19.42	62	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4635	6.93	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.59	28300	20231024	42.40	41800	-3.59	20240523	29400	37.07	20240104	41800	-3.59	20240523	28300	42.40	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
40	20240527	100323	57	100.00	KOSPI		N	N	N	N	N	40300	200	2	0.50	43997450	1092	29.51	40150	40550	40100	52100	28100	40100	40290.71	19.42	50	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4635	6.93	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.59	28300	20231024	42.40	41800	-3.59	20240523	29400	37.07	20240104	41800	-3.59	20240523	28300	42.40	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
41	20240527	090323	57	100.00	KOSPI		N	N	N	N	N	40350	250	2	0.62	39803250	988	26.70	40150	40350	40100	52100	28100	40100	40286.69	19.42	16	41233	40666	40333	39766	39433	40950	40050	143	12000	1000	28070	50	1	11500000	4640	6.94	0.77	12	0.01	5817.00	52254.00	41800	20240523	-3.47	28300	20231024	42.58	41800	-3.47	20240523	29400	37.24	20240104	41800	-3.47	20240523	28300	42.58	20231024	N	016800	1000	143 억	2232788	N	N	0	N	N
42	20240524	160307	57	100.00	KOSPI		N	N	N	N	N	40100	100	2	0.25	148315400	3700	176.02	40050	40900	40000	52000	28000	40000	40085.24	19.41	613	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4612	6.89	0.77	12	0.03	5817.00	52254.00	41800	20240523	-4.07	28300	20231024	41.70	41800	-4.07	20240523	29400	36.39	20240104	41800	-4.07	20240523	28300	41.70	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
43	20240524	150309	57	100.00	KOSPI		N	N	N	N	N	40100	100	2	0.25	131192950	3273	155.71	40050	40900	40000	52000	28000	40000	40083.39	19.41	652	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4612	6.89	0.77	12	0.03	5817.00	52254.00	41800	20240523	-4.07	28300	20231024	41.70	41800	-4.07	20240523	29400	36.39	20240104	41800	-4.07	20240523	28300	41.70	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
44	20240524	140311	57	100.00	KOSPI		N	N	N	N	N	40150	150	2	0.38	123324400	3077	146.38	40050	40900	40000	52000	28000	40000	40079.43	19.41	780	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4617	6.90	0.77	12	0.03	5817.00	52254.00	41800	20240523	-3.95	28300	20231024	41.87	41800	-3.95	20240523	29400	36.56	20240104	41800	-3.95	20240523	28300	41.87	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
45	20240524	130309	57	100.00	KOSPI		N	N	N	N	N	40150	150	2	0.38	120553400	3008	143.10	40050	40900	40000	52000	28000	40000	40077.59	19.41	712	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4617	6.90	0.77	12	0.03	5817.00	52254.00	41800	20240523	-3.95	28300	20231024	41.87	41800	-3.95	20240523	29400	36.56	20240104	41800	-3.95	20240523	28300	41.87	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
46	20240524	120309	57	100.00	KOSPI		N	N	N	N	N	40100	100	2	0.25	115296800	2877	136.87	40050	40900	40000	52000	28000	40000	40075.36	19.41	664	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4612	6.89	0.77	12	0.03	5817.00	52254.00	41800	20240523	-4.07	28300	20231024	41.70	41800	-4.07	20240523	29400	36.39	20240104	41800	-4.07	20240523	28300	41.70	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
47	20240524	110308	57	100.00	KOSPI		N	N	N	N	N	40050	50	2	0.12	106632800	2661	126.59	40050	40900	40000	52000	28000	40000	40072.45	19.41	570	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4606	6.88	0.77	12	0.02	5817.00	52254.00	41800	20240523	-4.19	28300	20231024	41.52	41800	-4.19	20240523	29400	36.22	20240104	41800	-4.19	20240523	28300	41.52	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
48	20240524	100311	57	100.00	KOSPI		N	N	N	N	N	40200	200	2	0.50	13488050	334	15.89	40050	40900	40000	52000	28000	40000	40383.38	19.41	52	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4623	6.91	0.77	12	0.00	5817.00	52254.00	41800	20240523	-3.83	28300	20231024	42.05	41800	-3.83	20240523	29400	36.73	20240104	41800	-3.83	20240523	28300	42.05	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
49	20240524	090310	57	100.00	KOSPI		N	N	N	N	N	40050	50	2	0.12	881000	22	1.05	40050	40050	40000	52000	28000	40000	40045.45	19.41	0	42400	41200	40600	39400	38800	40900	39100	143	12000	1000	28000	50	1	11500000	4606	6.88	0.77	12	0.00	5817.00	52254.00	41800	20240523	-4.19	28300	20231024	41.52	41800	-4.19	20240523	29400	36.22	20240104	41800	-4.19	20240523	28300	41.52	20231024	N	016800	1000	143 억	2232357	N	N	0	N	N
50	20240523	160307	57	100.00	KOSPI	신고가	N	N	N	N	N	40000	-1100	5	-2.68	84735300	2075	61.12	41100	41800	40000	53400	28800	41100	40837.10	19.41	449	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4600	6.88	0.77	12	0.02	5817.00	52254.00	41800	20240523	-4.31	28300	20231024	41.34	41800	-4.31	20240523	29400	36.05	20240104	41800	-4.31	20240523	28300	41.34	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
51	20240523	150310	57	100.00	KOSPI	신고가	N	N	N	N	N	40950	-150	5	-0.36	75762550	1853	54.58	41100	41800	40400	53400	28800	41100	40886.43	19.41	459	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4709	7.04	0.78	12	0.02	5817.00	52254.00	41800	20240523	-2.03	28300	20231024	44.70	41800	-2.03	20240523	29400	39.29	20240104	41800	-2.03	20240523	28300	44.70	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
52	20240523	140311	57	100.00	KOSPI	신고가	N	N	N	N	N	41000	-100	5	-0.24	71224450	1742	51.31	41100	41800	40400	53400	28800	41100	40886.60	19.41	436	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4715	7.05	0.78	12	0.02	5817.00	52254.00	41800	20240523	-1.91	28300	20231024	44.88	41800	-1.91	20240523	29400	39.46	20240104	41800	-1.91	20240523	28300	44.88	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
53	20240523	130310	57	100.00	KOSPI	신고가	N	N	N	N	N	40700	-400	5	-0.97	59000250	1442	42.47	41100	41800	40400	53400	28800	41100	40915.57	19.41	269	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4681	7.00	0.78	12	0.01	5817.00	52254.00	41800	20240523	-2.63	28300	20231024	43.82	41800	-2.63	20240523	29400	38.44	20240104	41800	-2.63	20240523	28300	43.82	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
54	20240523	120308	57	100.00	KOSPI	신고가	N	N	N	N	N	40850	-250	5	-0.61	49608700	1212	35.70	41100	41800	40400	53400	28800	41100	40931.27	19.41	225	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4698	7.02	0.78	12	0.01	5817.00	52254.00	41800	20240523	-2.27	28300	20231024	44.35	41800	-2.27	20240523	29400	38.95	20240104	41800	-2.27	20240523	28300	44.35	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
55	20240523	110307	57	100.00	KOSPI	신고가	N	N	N	N	N	40700	-400	5	-0.97	47411550	1158	34.11	41100	41800	40400	53400	28800	41100	40942.62	19.41	177	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4681	7.00	0.78	12	0.01	5817.00	52254.00	41800	20240523	-2.63	28300	20231024	43.82	41800	-2.63	20240523	29400	38.44	20240104	41800	-2.63	20240523	28300	43.82	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
56	20240523	100307	57	100.00	KOSPI	신고가	N	N	N	N	N	40550	-550	5	-1.34	27509300	668	19.68	41100	41800	40500	53400	28800	41100	41181.59	19.41	108	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4663	6.97	0.78	12	0.01	5817.00	52254.00	41800	20240523	-2.99	28300	20231024	43.29	41800	-2.99	20240523	29400	37.93	20240104	41800	-2.99	20240523	28300	43.29	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
57	20240523	090310	57	100.00	KOSPI		N	N	N	N	N	41100	0	3	0.00	123300	3	0.09	41100	41100	41100	53400	28800	41100	41100.00	19.41	0	41900	41500	41200	40800	40500	41350	40650	143	12300	1000	28770	50	1	11500000	4727	7.07	0.79	12	0.00	5817.00	52254.00	41600	20240522	-1.20	28300	20231024	45.23	41600	-1.20	20240522	29400	39.80	20240104	41600	-1.20	20240522	28300	45.23	20231024	N	016800	1000	143 억	2232118	N	N	0	N	N
58	20240522	160305	57	100.00	KOSPI	신고가	N	N	N	N	N	41100	0	3	0.00	139966350	3395	78.61	41300	41600	40900	53400	28800	41100	41227.20	19.39	510	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4727	7.07	0.79	12	0.03	5817.00	52254.00	41600	20240522	-1.20	28300	20231024	45.23	41600	-1.20	20240522	29400	39.80	20240104	41600	-1.20	20240522	28300	45.23	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
59	20240522	150308	57	100.00	KOSPI	신고가	N	N	N	N	N	41450	350	2	0.85	97046500	2351	54.43	41300	41600	40900	53400	28800	41100	41278.82	19.39	504	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4767	7.13	0.79	12	0.02	5817.00	52254.00	41600	20240522	-0.36	28300	20231024	46.47	41600	-0.36	20240522	29400	40.99	20240104	41600	-0.36	20240522	28300	46.47	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
60	20240522	140307	57	100.00	KOSPI	신고가	N	N	N	N	N	41300	200	2	0.49	57039200	1385	32.07	41300	41300	40900	53400	28800	41100	41183.54	19.39	431	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4750	7.10	0.79	12	0.01	5817.00	52254.00	41300	20240522	0.00	28300	20231024	45.94	41300	0.00	20240522	29400	40.48	20240104	41300	0.00	20240522	28300	45.94	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
61	20240522	130308	57	100.00	KOSPI	신고가	N	N	N	N	N	41150	50	2	0.12	43879900	1066	24.68	41300	41300	40900	53400	28800	41100	41163.13	19.39	278	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4732	7.07	0.79	12	0.01	5817.00	52254.00	41300	20240522	-0.36	28300	20231024	45.41	41300	-0.36	20240522	29400	39.97	20240104	41300	-0.36	20240522	28300	45.41	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
62	20240522	120307	57	100.00	KOSPI	신고가	N	N	N	N	N	41100	0	3	0.00	38980500	947	21.93	41300	41300	40900	53400	28800	41100	41162.09	19.39	188	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4727	7.07	0.79	12	0.01	5817.00	52254.00	41300	20240522	-0.48	28300	20231024	45.23	41300	-0.48	20240522	29400	39.80	20240104	41300	-0.48	20240522	28300	45.23	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
63	20240522	110308	57	100.00	KOSPI	신고가	N	N	N	N	N	41150	50	2	0.12	33584900	816	18.89	41300	41300	40900	53400	28800	41100	41157.97	19.39	107	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4732	7.07	0.79	12	0.01	5817.00	52254.00	41300	20240522	-0.36	28300	20231024	45.41	41300	-0.36	20240522	29400	39.97	20240104	41300	-0.36	20240522	28300	45.41	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
64	20240522	100308	57	100.00	KOSPI	신고가	N	N	N	N	N	41200	100	2	0.24	15869200	386	8.94	41300	41300	40900	53400	28800	41100	41111.92	19.39	14	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	41300	20240522	-0.24	28300	20231024	45.58	41300	-0.24	20240522	29400	40.14	20240104	41300	-0.24	20240522	28300	45.58	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
65	20240522	090308	57	100.00	KOSPI	신고가	N	N	N	N	N	41200	100	2	0.24	2469900	60	1.39	41300	41300	41100	53400	28800	41100	41165.00	19.39	-44	41900	41500	40850	40450	39800	41700	40650	143	12300	1000	28770	50	1	11500000	4738	7.08	0.79	12	0.00	5817.00	52254.00	41300	20240522	-0.24	28300	20231024	45.58	41300	-0.24	20240522	29400	40.14	20240104	41300	-0.24	20240522	28300	45.58	20231024	N	016800	1000	143 억	2230410	N	N	2	N	N
66	20240521	160305	57	100.00	KOSPI	신고가	N	N	N	N	N	41100	500	2	1.23	176864050	4315	113.34	40600	41250	40200	52700	28450	40600	40988.17	19.38	702	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4727	7.07	0.79	12	0.04	5817.00	52254.00	41250	20240521	-0.36	28300	20231024	45.23	41250	-0.36	20240521	29400	39.80	20240104	41250	-0.36	20240521	28300	45.23	20231024	N	016800	1000	143 억	2228557	N	N	2	N	N
67	20240521	150306	57	100.00	KOSPI	신고가	N	N	N	N	N	41100	500	2	1.23	171977250	4196	110.22	40600	41250	40200	52700	28450	40600	40986.00	19.38	689	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4727	7.07	0.79	12	0.04	5817.00	52254.00	41250	20240521	-0.36	28300	20231024	45.23	41250	-0.36	20240521	29400	39.80	20240104	41250	-0.36	20240521	28300	45.23	20231024	N	016800	1000	143 억	2228557	N	N	4	N	N
68	20240521	140306	57	100.00	KOSPI	신고가	N	N	N	N	N	41100	500	2	1.23	162480950	3965	104.15	40600	41250	40200	52700	28450	40600	40978.80	19.38	689	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4727	7.07	0.79	12	0.03	5817.00	52254.00	41250	20240521	-0.36	28300	20231024	45.23	41250	-0.36	20240521	29400	39.80	20240104	41250	-0.36	20240521	28300	45.23	20231024	N	016800	1000	143 억	2228557	N	N	4	N	N
69	20240521	130308	57	100.00	KOSPI	신고가	N	N	N	N	N	41150	550	2	1.35	99186000	2418	63.51	40600	41250	40200	52700	28450	40600	41019.85	19.38	580	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4732	7.07	0.79	12	0.02	5817.00	52254.00	41250	20240521	-0.24	28300	20231024	45.41	41250	-0.24	20240521	29400	39.97	20240104	41250	-0.24	20240521	28300	45.41	20231024	N	016800	1000	143 억	2228557	N	N	4	N	N
70	20240521	120307	57	100.00	KOSPI	신고가	N	N	N	N	N	41100	500	2	1.23	62891350	1535	40.32	40600	41250	40200	52700	28450	40600	40971.56	19.38	458	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4727	7.07	0.79	12	0.01	5817.00	52254.00	41250	20240521	-0.36	28300	20231024	45.23	41250	-0.36	20240521	29400	39.80	20240104	41250	-0.36	20240521	28300	45.23	20231024	N	016800	1000	143 억	2228557	N	N	4	N	N
71	20240521	110308	57	100.00	KOSPI	신고가	N	N	N	N	N	41150	550	2	1.35	47701700	1165	30.60	40600	41250	40200	52700	28450	40600	40945.67	19.38	312	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4732	7.07	0.79	12	0.01	5817.00	52254.00	41250	20240521	-0.24	28300	20231024	45.41	41250	-0.24	20240521	29400	39.97	20240104	41250	-0.24	20240521	28300	45.41	20231024	N	016800	1000	143 억	2228557	N	N	4	N	N
72	20240521	100308	57	100.00	KOSPI	신고가	N	N	N	N	N	41000	400	2	0.99	38506850	941	24.72	40600	41250	40200	52700	28450	40600	40921.20	19.38	203	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4715	7.05	0.78	12	0.01	5817.00	52254.00	41250	20240521	-0.61	28300	20231024	44.88	41250	-0.61	20240521	29400	39.46	20240104	41250	-0.61	20240521	28300	44.88	20231024	N	016800	1000	143 억	2228557	N	N	4	N	N
73	20240521	090305	57	100.00	KOSPI	신고가	N	N	N	N	N	40200	-400	5	-0.99	3408600	84	2.21	40600	41000	40200	52700	28450	40600	40578.57	19.38	10	41533	41066	40383	39916	39233	40725	39575	143	12100	1000	28420	50	1	11500000	4623	6.91	0.77	12	0.00	5817.00	52254.00	41000	20240521	-1.95	28300	20231024	42.05	41000	-1.95	20240521	29400	36.73	20240104	41000	-1.95	20240521	28300	42.05	20231024	N	016800	1000	143 억	2228557	N	N	4	N	N
74	20240517	160308	57	100.00	KOSPI	신고가	N	N	N	N	N	39650	750	2	1.93	71520300	1810	74.86	38950	39950	38850	50500	27250	38900	39513.98	19.36	320	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4560	6.82	0.76	12	0.02	5817.00	52254.00	39950	20240517	-0.75	28300	20231024	40.11	39950	-0.75	20240517	29400	34.86	20240104	39950	-0.75	20240517	28300	40.11	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
75	20240517	150310	57	100.00	KOSPI	신고가	N	N	N	N	N	39600	700	2	1.80	70133850	1775	73.41	38950	39950	38850	50500	27250	38900	39512.03	19.36	321	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4554	6.81	0.76	12	0.02	5817.00	52254.00	39950	20240517	-0.88	28300	20231024	39.93	39950	-0.88	20240517	29400	34.69	20240104	39950	-0.88	20240517	28300	39.93	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
76	20240517	140304	57	100.00	KOSPI	신고가	N	N	N	N	N	39700	800	2	2.06	65847250	1667	68.94	38950	39950	38850	50500	27250	38900	39500.45	19.36	290	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4566	6.82	0.76	12	0.01	5817.00	52254.00	39950	20240517	-0.63	28300	20231024	40.28	39950	-0.63	20240517	29400	35.03	20240104	39950	-0.63	20240517	28300	40.28	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
77	20240517	130303	57	100.00	KOSPI	신고가	N	N	N	N	N	39700	800	2	2.06	56344000	1428	59.06	38950	39950	38850	50500	27250	38900	39456.58	19.36	224	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4566	6.82	0.76	12	0.01	5817.00	52254.00	39950	20240517	-0.63	28300	20231024	40.28	39950	-0.63	20240517	29400	35.03	20240104	39950	-0.63	20240517	28300	40.28	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
78	20240517	120304	57	100.00	KOSPI	신고가	N	N	N	N	N	39750	850	2	2.19	52177400	1323	54.71	38950	39950	38850	50500	27250	38900	39438.70	19.36	159	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4571	6.83	0.76	12	0.01	5817.00	52254.00	39950	20240517	-0.50	28300	20231024	40.46	39950	-0.50	20240517	29400	35.20	20240104	39950	-0.50	20240517	28300	40.46	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
79	20240517	110304	57	100.00	KOSPI	신고가	N	N	N	N	N	39750	850	2	2.19	44788450	1137	47.02	38950	39950	38850	50500	27250	38900	39391.78	19.36	81	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4571	6.83	0.76	12	0.01	5817.00	52254.00	39950	20240517	-0.50	28300	20231024	40.46	39950	-0.50	20240517	29400	35.20	20240104	39950	-0.50	20240517	28300	40.46	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
80	20240517	100302	57	100.00	KOSPI	신고가	N	N	N	N	N	39700	800	2	2.06	33390900	850	35.15	38950	39950	38850	50500	27250	38900	39283.41	19.36	3	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4566	6.82	0.76	12	0.01	5817.00	52254.00	39950	20240517	-0.63	28300	20231024	40.28	39950	-0.63	20240517	29400	35.03	20240104	39950	-0.63	20240517	28300	40.28	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
81	20240517	090304	57	100.00	KOSPI		N	N	N	N	N	39300	400	2	1.03	8490900	218	9.02	38950	39300	38900	50500	27250	38900	38949.08	19.36	-35	40433	39666	38983	38216	37533	40050	38600	143	11600	1000	27230	50	1	11500000	4520	6.76	0.75	12	0.00	5817.00	52254.00	39850	20240507	-1.38	28300	20231024	38.87	39850	-1.38	20240507	29400	33.67	20240104	39850	-1.38	20240507	28300	38.87	20231024	N	016800	1000	143 억	2226959	N	N	5	N	N
82	20240516	160303	57	100.00	KOSPI		N	N	N	N	N	38900	200	2	0.52	94271500	2417	93.46	38700	39750	38300	50300	27100	38700	39003.60	19.36	150	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4474	6.69	0.74	12	0.02	5817.00	52254.00	39850	20240507	-2.38	28300	20231024	37.46	39850	-2.38	20240507	29400	32.31	20240104	39850	-2.38	20240507	28300	37.46	20231024	N	016800	1000	143 억	2226047	N	N	5	N	N
83	20240516	150302	57	100.00	KOSPI		N	N	N	N	N	39000	300	2	0.78	83695200	2146	82.99	38700	39750	38300	50300	27100	38700	39000.56	19.36	178	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4485	6.70	0.75	12	0.02	5817.00	52254.00	39850	20240507	-2.13	28300	20231024	37.81	39850	-2.13	20240507	29400	32.65	20240104	39850	-2.13	20240507	28300	37.81	20231024	N	016800	1000	143 억	2226047	N	N	3	N	N
84	20240516	140303	57	100.00	KOSPI		N	N	N	N	N	39100	400	2	1.03	58215000	1496	57.85	38700	39150	38300	50300	27100	38700	38913.77	19.36	92	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4497	6.72	0.75	12	0.01	5817.00	52254.00	39850	20240507	-1.88	28300	20231024	38.16	39850	-1.88	20240507	29400	32.99	20240104	39850	-1.88	20240507	28300	38.16	20231024	N	016800	1000	143 억	2226047	N	N	3	N	N
85	20240516	130304	57	100.00	KOSPI		N	N	N	N	N	39000	300	2	0.78	52389100	1347	52.09	38700	39150	38300	50300	27100	38700	38893.17	19.36	44	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4485	6.70	0.75	12	0.01	5817.00	52254.00	39850	20240507	-2.13	28300	20231024	37.81	39850	-2.13	20240507	29400	32.65	20240104	39850	-2.13	20240507	28300	37.81	20231024	N	016800	1000	143 억	2226047	N	N	3	N	N
86	20240516	120301	57	100.00	KOSPI		N	N	N	N	N	38950	250	2	0.65	45917150	1181	45.67	38700	39150	38300	50300	27100	38700	38879.89	19.36	27	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4479	6.70	0.75	12	0.01	5817.00	52254.00	39850	20240507	-2.26	28300	20231024	37.63	39850	-2.26	20240507	29400	32.48	20240104	39850	-2.26	20240507	28300	37.63	20231024	N	016800	1000	143 억	2226047	N	N	3	N	N
87	20240516	110301	57	100.00	KOSPI		N	N	N	N	N	39000	300	2	0.78	43971300	1131	43.74	38700	39150	38300	50300	27100	38700	38878.25	19.36	14	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4485	6.70	0.75	12	0.01	5817.00	52254.00	39850	20240507	-2.13	28300	20231024	37.81	39850	-2.13	20240507	29400	32.65	20240104	39850	-2.13	20240507	28300	37.81	20231024	N	016800	1000	143 억	2226047	N	N	3	N	N
88	20240516	100302	57	100.00	KOSPI		N	N	N	N	N	38900	200	2	0.52	13146900	339	13.11	38700	39150	38300	50300	27100	38700	38781.42	19.36	-7	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4474	6.69	0.74	12	0.00	5817.00	52254.00	39850	20240507	-2.38	28300	20231024	37.46	39850	-2.38	20240507	29400	32.31	20240104	39850	-2.38	20240507	28300	37.46	20231024	N	016800	1000	143 억	2226047	N	N	3	N	N
89	20240516	090301	57	100.00	KOSPI		N	N	N	N	N	38700	0	3	0.00	1857200	48	1.86	38700	38700	38300	50300	27100	38700	38691.67	19.36	0	40200	39450	38500	37750	36800	39825	38125	143	11600	1000	27090	50	1	11500000	4451	6.65	0.74	12	0.00	5817.00	52254.00	39850	20240507	-2.89	28300	20231024	36.75	39850	-2.89	20240507	29400	31.63	20240104	39850	-2.89	20240507	28300	36.75	20231024	N	016800	1000	143 억	2226047	N	N	3	N	N
90	20240514	160304	57	100.00	KOSPI		N	N	N	N	N	38700	800	2	2.11	98673900	2579	112.18	37850	39250	37550	49250	26550	37900	38260.53	19.35	34	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4451	6.65	0.74	12	0.02	5817.00	52254.00	39850	20240507	-2.89	28300	20231024	36.75	39850	-2.89	20240507	29400	31.63	20240104	39850	-2.89	20240507	28300	36.75	20231024	N	016800	1000	143 억	2225617	N	N	3	N	N
91	20240514	150306	57	100.00	KOSPI		N	N	N	N	N	38650	750	2	1.98	93406550	2443	106.26	37850	39250	37550	49250	26550	37900	38234.36	19.35	44	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4445	6.64	0.74	12	0.02	5817.00	52254.00	39850	20240507	-3.01	28300	20231024	36.57	39850	-3.01	20240507	29400	31.46	20240104	39850	-3.01	20240507	28300	36.57	20231024	N	016800	1000	143 억	2225617	N	N	0	N	N
92	20240514	140304	57	100.00	KOSPI		N	N	N	N	N	38150	250	2	0.66	69785850	1827	79.47	37850	39250	37550	49250	26550	37900	38196.96	19.35	4	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4387	6.56	0.73	12	0.02	5817.00	52254.00	39850	20240507	-4.27	28300	20231024	34.81	39850	-4.27	20240507	29400	29.76	20240104	39850	-4.27	20240507	28300	34.81	20231024	N	016800	1000	143 억	2225617	N	N	0	N	N
93	20240514	130305	57	100.00	KOSPI		N	N	N	N	N	38200	300	2	0.79	67148650	1758	76.47	37850	39250	37550	49250	26550	37900	38196.05	19.35	-19	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4393	6.57	0.73	12	0.02	5817.00	52254.00	39850	20240507	-4.14	28300	20231024	34.98	39850	-4.14	20240507	29400	29.93	20240104	39850	-4.14	20240507	28300	34.98	20231024	N	016800	1000	143 억	2225617	N	N	0	N	N
94	20240514	120305	57	100.00	KOSPI		N	N	N	N	N	38500	600	2	1.58	65125950	1705	74.16	37850	39250	37550	49250	26550	37900	38197.04	19.35	-26	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4428	6.62	0.74	12	0.01	5817.00	52254.00	39850	20240507	-3.39	28300	20231024	36.04	39850	-3.39	20240507	29400	30.95	20240104	39850	-3.39	20240507	28300	36.04	20231024	N	016800	1000	143 억	2225617	N	N	0	N	N
95	20240514	110304	57	100.00	KOSPI		N	N	N	N	N	38100	200	2	0.53	26255550	687	29.88	37850	39250	37550	49250	26550	37900	38217.69	19.35	-13	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4382	6.55	0.73	12	0.01	5817.00	52254.00	39850	20240507	-4.39	28300	20231024	34.63	39850	-4.39	20240507	29400	29.59	20240104	39850	-4.39	20240507	28300	34.63	20231024	N	016800	1000	143 억	2225617	N	N	0	N	N
96	20240514	100304	57	100.00	KOSPI		N	N	N	N	N	37700	-200	5	-0.53	8802400	233	10.13	37850	37900	37550	49250	26550	37900	37778.54	19.35	6	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4336	6.48	0.72	12	0.00	5817.00	52254.00	39850	20240507	-5.40	28300	20231024	33.22	39850	-5.40	20240507	29400	28.23	20240104	39850	-5.40	20240507	28300	33.22	20231024	N	016800	1000	143 억	2225617	N	N	0	N	N
97	20240514	090304	57	100.00	KOSPI		N	N	N	N	N	37900	0	3	0.00	378950	10	0.43	37850	37900	37850	49250	26550	37900	37895.00	19.35	0	38566	38232	37566	37232	36566	38400	37400	143	11350	1000	26530	50	1	11500000	4359	6.52	0.73	12	0.00	5817.00	52254.00	39850	20240507	-4.89	28300	20231024	33.92	39850	-4.89	20240507	29400	28.91	20240104	39850	-4.89	20240507	28300	33.92	20231024	N	016800	1000	143 억	2225617	N	N	0	N	N
98	20240513	160305	57	100.00	KOSPI		N	N	N	N	N	37900	450	2	1.20	86278400	2297	127.47	37450	37900	36900	48650	26250	37450	37560.60	19.34	-200	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4359	6.52	0.73	12	0.02	5817.00	52254.00	39850	20240507	-4.89	28300	20231024	33.92	39850	-4.89	20240507	29400	28.91	20240104	39850	-4.89	20240507	28300	33.92	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
99	20240513	150305	57	100.00	KOSPI		N	N	N	N	N	37550	100	2	0.27	83418850	2221	123.25	37450	37900	36900	48650	26250	37450	37559.14	19.34	-187	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4318	6.46	0.72	12	0.02	5817.00	52254.00	39850	20240507	-5.77	28300	20231024	32.69	39850	-5.77	20240507	29400	27.72	20240104	39850	-5.77	20240507	28300	32.69	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
100	20240513	140303	57	100.00	KOSPI		N	N	N	N	N	37500	50	2	0.13	61200350	1631	90.51	37450	37850	36900	48650	26250	37450	37523.21	19.34	-141	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4313	6.45	0.72	12	0.01	5817.00	52254.00	39850	20240507	-5.90	28300	20231024	32.51	39850	-5.90	20240507	29400	27.55	20240104	39850	-5.90	20240507	28300	32.51	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
101	20240513	130304	57	100.00	KOSPI		N	N	N	N	N	37500	50	2	0.13	53053650	1414	78.47	37450	37850	36900	48650	26250	37450	37520.26	19.34	-104	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4313	6.45	0.72	12	0.01	5817.00	52254.00	39850	20240507	-5.90	28300	20231024	32.51	39850	-5.90	20240507	29400	27.55	20240104	39850	-5.90	20240507	28300	32.51	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
102	20240513	120305	57	100.00	KOSPI		N	N	N	N	N	37600	150	2	0.40	49409700	1317	73.09	37450	37850	36900	48650	26250	37450	37516.86	19.34	-77	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4324	6.46	0.72	12	0.01	5817.00	52254.00	39850	20240507	-5.65	28300	20231024	32.86	39850	-5.65	20240507	29400	27.89	20240104	39850	-5.65	20240507	28300	32.86	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
103	20240513	110304	57	100.00	KOSPI		N	N	N	N	N	37500	50	2	0.13	39834350	1062	58.93	37450	37850	36900	48650	26250	37450	37508.80	19.34	-73	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4313	6.45	0.72	12	0.01	5817.00	52254.00	39850	20240507	-5.90	28300	20231024	32.51	39850	-5.90	20240507	29400	27.55	20240104	39850	-5.90	20240507	28300	32.51	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
104	20240513	100305	57	100.00	KOSPI		N	N	N	N	N	37450	0	3	0.00	25100400	669	37.13	37450	37850	36900	48650	26250	37450	37519.28	19.34	-15	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4307	6.44	0.72	12	0.01	5817.00	52254.00	39850	20240507	-6.02	28300	20231024	32.33	39850	-6.02	20240507	29400	27.38	20240104	39850	-6.02	20240507	28300	32.33	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
105	20240513	090304	57	100.00	KOSPI		N	N	N	N	N	37850	400	2	1.07	3176250	85	4.72	37450	37850	36900	48650	26250	37450	37367.65	19.34	10	38983	38216	37833	37066	36683	38025	36875	143	11200	1000	26210	50	1	11500000	4353	6.51	0.72	12	0.00	5817.00	52254.00	39850	20240507	-5.02	28300	20231024	33.75	39850	-5.02	20240507	29400	28.74	20240104	39850	-5.02	20240507	28300	33.75	20231024	N	016800	1000	143 억	2224615	N	N	0	N	N
106	20240510	160257	57	100.00	KOSPI		N	N	N	N	N	37450	-650	5	-1.71	66372300	1745	84.46	38100	38600	37450	49500	26700	38100	38036.37	19.34	-50	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4307	6.44	0.72	12	0.02	5817.00	52254.00	39850	20240507	-6.02	28300	20231024	32.33	39850	-6.02	20240507	29400	27.38	20240104	39850	-6.02	20240507	28300	32.33	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
107	20240510	150258	57	100.00	KOSPI		N	N	N	N	N	38000	-100	5	-0.26	53610800	1405	68.01	38100	38600	37850	49500	26700	38100	38157.15	19.34	205	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4370	6.53	0.73	12	0.01	5817.00	52254.00	39850	20240507	-4.64	28300	20231024	34.28	39850	-4.64	20240507	29400	29.25	20240104	39850	-4.64	20240507	28300	34.28	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
108	20240510	140259	57	100.00	KOSPI		N	N	N	N	N	38050	-50	5	-0.13	53002550	1389	67.23	38100	38600	37850	49500	26700	38100	38158.78	19.34	203	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4376	6.54	0.73	12	0.01	5817.00	52254.00	39850	20240507	-4.52	28300	20231024	34.45	39850	-4.52	20240507	29400	29.42	20240104	39850	-4.52	20240507	28300	34.45	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
109	20240510	130258	57	100.00	KOSPI		N	N	N	N	N	38100	0	3	0.00	44980050	1178	57.02	38100	38600	37850	49500	26700	38100	38183.40	19.34	115	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4382	6.55	0.73	12	0.01	5817.00	52254.00	39850	20240507	-4.39	28300	20231024	34.63	39850	-4.39	20240507	29400	29.59	20240104	39850	-4.39	20240507	28300	34.63	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
110	20240510	120257	57	100.00	KOSPI		N	N	N	N	N	38000	-100	5	-0.26	44371100	1162	56.24	38100	38600	37850	49500	26700	38100	38185.11	19.34	113	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4370	6.53	0.73	12	0.01	5817.00	52254.00	39850	20240507	-4.64	28300	20231024	34.28	39850	-4.64	20240507	29400	29.25	20240104	39850	-4.64	20240507	28300	34.28	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
111	20240510	110257	57	100.00	KOSPI		N	N	N	N	N	38250	150	2	0.39	23103400	605	29.28	38100	38600	37850	49500	26700	38100	38187.44	19.34	72	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4399	6.58	0.73	12	0.01	5817.00	52254.00	39850	20240507	-4.02	28300	20231024	35.16	39850	-4.02	20240507	29400	30.10	20240104	39850	-4.02	20240507	28300	35.16	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
112	20240510	100257	57	100.00	KOSPI		N	N	N	N	N	38050	-50	5	-0.13	10741350	281	13.60	38100	38500	38000	49500	26700	38100	38225.44	19.34	39	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4376	6.54	0.73	12	0.00	5817.00	52254.00	39850	20240507	-4.52	28300	20231024	34.45	39850	-4.52	20240507	29400	29.42	20240104	39850	-4.52	20240507	28300	34.45	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
113	20240510	090258	57	100.00	KOSPI		N	N	N	N	N	38100	0	3	0.00	1409700	37	1.79	38100	38100	38100	49500	26700	38100	38100.00	19.34	0	39900	39000	38450	37550	37000	38725	37275	143	11400	1000	26670	50	1	11500000	4382	6.55	0.73	12	0.00	5817.00	52254.00	39850	20240507	-4.39	28300	20231024	34.63	39850	-4.39	20240507	29400	29.59	20240104	39850	-4.39	20240507	28300	34.63	20231024	N	016800	1000	143 억	2224491	N	N	1	N	N
114	20240509	160302	57	100.00	KOSPI		N	N	N	N	N	38100	-400	5	-1.04	79588450	2066	45.75	38500	39350	37900	50000	26950	38500	38522.97	19.34	206	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4382	6.55	0.73	12	0.02	5817.00	52254.00	39850	20240507	-4.39	28300	20231024	34.63	39850	-4.39	20240507	29400	29.59	20240104	39850	-4.39	20240507	28300	34.63	20231024	N	016800	1000	143 억	2224327	N	N	1	N	N
115	20240509	150303	57	100.00	KOSPI		N	N	N	N	N	38050	-450	5	-1.17	69285350	1795	39.75	38500	39350	38050	50000	26950	38500	38599.08	19.34	20	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4376	6.54	0.73	12	0.02	5817.00	52254.00	39850	20240507	-4.52	28300	20231024	34.45	39850	-4.52	20240507	29400	29.42	20240104	39850	-4.52	20240507	28300	34.45	20231024	N	016800	1000	143 억	2224327	N	N	0	N	N
116	20240509	140259	57	100.00	KOSPI		N	N	N	N	N	38200	-300	5	-0.78	67760700	1755	38.86	38500	39350	38150	50000	26950	38500	38610.09	19.34	20	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4393	6.57	0.73	12	0.02	5817.00	52254.00	39850	20240507	-4.14	28300	20231024	34.98	39850	-4.14	20240507	29400	29.93	20240104	39850	-4.14	20240507	28300	34.98	20231024	N	016800	1000	143 억	2224327	N	N	0	N	N
117	20240509	130259	57	100.00	KOSPI		N	N	N	N	N	38300	-200	5	-0.52	65697250	1701	37.67	38500	39350	38200	50000	26950	38500	38622.72	19.34	2	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4405	6.58	0.73	12	0.01	5817.00	52254.00	39850	20240507	-3.89	28300	20231024	35.34	39850	-3.89	20240507	29400	30.27	20240104	39850	-3.89	20240507	28300	35.34	20231024	N	016800	1000	143 억	2224327	N	N	0	N	N
118	20240509	120258	57	100.00	KOSPI		N	N	N	N	N	38500	0	3	0.00	46802800	1210	26.79	38500	39350	38200	50000	26950	38500	38680.00	19.34	-17	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4428	6.62	0.74	12	0.01	5817.00	52254.00	39850	20240507	-3.39	28300	20231024	36.04	39850	-3.39	20240507	29400	30.95	20240104	39850	-3.39	20240507	28300	36.04	20231024	N	016800	1000	143 억	2224327	N	N	0	N	N
119	20240509	110254	57	100.00	KOSPI		N	N	N	N	N	38700	200	2	0.52	37522700	970	21.48	38500	39350	38200	50000	26950	38500	38683.20	19.34	-24	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4451	6.65	0.74	12	0.01	5817.00	52254.00	39850	20240507	-2.89	28300	20231024	36.75	39850	-2.89	20240507	29400	31.63	20240104	39850	-2.89	20240507	28300	36.75	20231024	N	016800	1000	143 억	2224327	N	N	0	N	N
120	20240509	100255	57	100.00	KOSPI		N	N	N	N	N	38300	-200	5	-0.52	4288550	112	2.48	38500	38500	38200	50000	26950	38500	38290.62	19.34	38	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4405	6.58	0.73	12	0.00	5817.00	52254.00	39850	20240507	-3.89	28300	20231024	35.34	39850	-3.89	20240507	29400	30.27	20240104	39850	-3.89	20240507	28300	35.34	20231024	N	016800	1000	143 억	2224327	N	N	0	N	N
121	20240509	090254	57	100.00	KOSPI		N	N	N	N	N	38500	0	3	0.00	577500	15	0.33	38500	38500	38500	50000	26950	38500	38500.00	19.34	0	40033	39266	38883	38116	37733	39075	37925	143	11500	1000	26950	50	1	11500000	4428	6.62	0.74	12	0.00	5817.00	52254.00	39850	20240507	-3.39	28300	20231024	36.04	39850	-3.39	20240507	29400	30.95	20240104	39850	-3.39	20240507	28300	36.04	20231024	N	016800	1000	143 억	2224327	N	N	0	N	N
122	20240508	160253	57	100.00	KOSPI		N	N	N	N	N	38500	-700	5	-1.79	175547950	4501	57.29	39200	39650	38500	50900	27450	39200	39001.99	19.34	547	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4428	6.62	0.74	12	0.04	5817.00	52254.00	39850	20240507	-3.39	28300	20231024	36.04	39850	-3.39	20240507	29400	30.95	20240104	39850	-3.39	20240507	28300	36.04	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
123	20240508	150256	57	100.00	KOSPI		N	N	N	N	N	38700	-500	5	-1.28	168918900	4329	55.10	39200	39650	38500	50900	27450	39200	39020.30	19.34	484	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4451	6.65	0.74	12	0.04	5817.00	52254.00	39850	20240507	-2.89	28300	20231024	36.75	39850	-2.89	20240507	29400	31.63	20240104	39850	-2.89	20240507	28300	36.75	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
124	20240508	140252	57	100.00	KOSPI		N	N	N	N	N	38600	-600	5	-1.53	167954700	4304	54.79	39200	39650	38500	50900	27450	39200	39022.93	19.34	479	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4439	6.64	0.74	12	0.04	5817.00	52254.00	39850	20240507	-3.14	28300	20231024	36.40	39850	-3.14	20240507	29400	31.29	20240104	39850	-3.14	20240507	28300	36.40	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
125	20240508	130251	57	100.00	KOSPI		N	N	N	N	N	38800	-400	5	-1.02	164708600	4220	53.72	39200	39650	38500	50900	27450	39200	39030.47	19.34	445	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4462	6.67	0.74	12	0.04	5817.00	52254.00	39850	20240507	-2.63	28300	20231024	37.10	39850	-2.63	20240507	29400	31.97	20240104	39850	-2.63	20240507	28300	37.10	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
126	20240508	120253	57	100.00	KOSPI		N	N	N	N	N	38950	-250	5	-0.64	161604200	4140	52.70	39200	39650	38500	50900	27450	39200	39034.83	19.34	454	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4479	6.70	0.75	12	0.04	5817.00	52254.00	39850	20240507	-2.26	28300	20231024	37.63	39850	-2.26	20240507	29400	32.48	20240104	39850	-2.26	20240507	28300	37.63	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
127	20240508	110318	57	100.00	KOSPI		N	N	N	N	N	38800	-400	5	-1.02	148099950	3792	48.27	39200	39650	38500	50900	27450	39200	39055.89	19.34	408	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4462	6.67	0.74	12	0.03	5817.00	52254.00	39850	20240507	-2.63	28300	20231024	37.10	39850	-2.63	20240507	29400	31.97	20240104	39850	-2.63	20240507	28300	37.10	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
128	20240508	100257	57	100.00	KOSPI		N	N	N	N	N	39150	-50	5	-0.13	110878850	2837	36.11	39200	39650	38500	50900	27450	39200	39083.13	19.34	267	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4502	6.73	0.75	12	0.02	5817.00	52254.00	39850	20240507	-1.76	28300	20231024	38.34	39850	-1.76	20240507	29400	33.16	20240104	39850	-1.76	20240507	28300	38.34	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
129	20240508	090254	57	100.00	KOSPI		N	N	N	N	N	39300	100	2	0.26	1881900	48	0.61	39200	39300	39200	50900	27450	39200	39206.25	19.34	-12	40966	40082	38966	38082	36966	40525	38525	143	11700	1000	27440	50	1	11500000	4520	6.76	0.75	12	0.00	5817.00	52254.00	39850	20240507	-1.38	28300	20231024	38.87	39850	-1.38	20240507	29400	33.67	20240104	39850	-1.38	20240507	28300	38.87	20231024	N	016800	1000	143 억	2223841	N	N	0	N	N
130	20240503	160300	57	100.00	KOSPI	신고가	N	N	N	N	N	38900	600	2	1.57	85967400	2229	370.88	38450	38950	38250	49750	26850	38300	38567.70	19.33	315	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4474	6.69	0.74	12	0.02	5817.00	52254.00	38950	20240503	-0.13	28300	20231024	37.46	38950	-0.13	20240503	29400	32.31	20240104	38950	-0.13	20240503	28300	37.46	20231024	N	016800	1000	143 억	2222913	N	N	1	N	N
131	20240503	150300	57	100.00	KOSPI	신고가	N	N	N	N	N	38400	100	2	0.26	83131450	2156	358.74	38450	38950	38250	49750	26850	38300	38558.19	19.33	308	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4416	6.60	0.73	12	0.02	5817.00	52254.00	38950	20240503	-1.41	28300	20231024	35.69	38950	-1.41	20240503	29400	30.61	20240104	38950	-1.41	20240503	28300	35.69	20231024	N	016800	1000	143 억	2222913	N	N	14	N	N
132	20240503	140259	57	100.00	KOSPI	신고가	N	N	N	N	N	38900	600	2	1.57	70670000	1834	305.16	38450	38950	38250	49750	26850	38300	38533.26	19.33	310	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4474	6.69	0.74	12	0.02	5817.00	52254.00	38950	20240503	-0.13	28300	20231024	37.46	38950	-0.13	20240503	29400	32.31	20240104	38950	-0.13	20240503	28300	37.46	20231024	N	016800	1000	143 억	2222913	N	N	14	N	N
133	20240503	130300	57	100.00	KOSPI	신고가	N	N	N	N	N	38850	550	2	1.44	62198950	1616	268.89	38450	38950	38250	49750	26850	38300	38489.45	19.33	116	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4468	6.68	0.74	12	0.01	5817.00	52254.00	38950	20240503	-0.26	28300	20231024	37.28	38950	-0.26	20240503	29400	32.14	20240104	38950	-0.26	20240503	28300	37.28	20231024	N	016800	1000	143 억	2222913	N	N	14	N	N
134	20240503	120300	57	100.00	KOSPI	신고가	N	N	N	N	N	38400	100	2	0.26	49427000	1286	213.98	38450	38600	38250	49750	26850	38300	38434.68	19.33	103	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4416	6.60	0.73	12	0.01	5817.00	52254.00	38600	20240503	-0.52	28300	20231024	35.69	38600	-0.52	20240503	29400	30.61	20240104	38600	-0.52	20240503	28300	35.69	20231024	N	016800	1000	143 억	2222913	N	N	14	N	N
135	20240503	110258	57	100.00	KOSPI	신고가	N	N	N	N	N	38400	100	2	0.26	17941300	468	77.87	38450	38450	38250	49750	26850	38300	38336.11	19.33	0	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4416	6.60	0.73	12	0.00	5817.00	52254.00	38450	20240503	-0.13	28300	20231024	35.69	38450	-0.13	20240503	29400	30.61	20240104	38450	-0.13	20240503	28300	35.69	20231024	N	016800	1000	143 억	2222913	N	N	14	N	N
136	20240503	100257	57	100.00	KOSPI	신고가	N	N	N	N	N	38250	-50	5	-0.13	9887200	258	42.93	38450	38450	38250	49750	26850	38300	38322.48	19.33	0	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4399	6.58	0.73	12	0.00	5817.00	52254.00	38450	20240503	-0.52	28300	20231024	35.16	38450	-0.52	20240503	29400	30.10	20240104	38450	-0.52	20240503	28300	35.16	20231024	N	016800	1000	143 억	2222913	N	N	14	N	N
137	20240503	090257	57	100.00	KOSPI	신고가	N	N	N	N	N	38350	50	2	0.13	653550	17	2.83	38450	38450	38350	49750	26850	38300	38444.12	19.33	0	38700	38500	38100	37900	37500	38600	38000	143	11450	1000	26810	50	1	11500000	4410	6.59	0.73	12	0.00	5817.00	52254.00	38450	20240503	-0.26	28300	20231024	35.51	38450	-0.26	20240503	29400	30.44	20240104	38450	-0.26	20240503	28300	35.51	20231024	N	016800	1000	143 억	2222913	N	N	14	N	N
138	20240502	160256	57	100.00	KOSPI		N	N	N	N	N	38300	500	2	1.32	22847700	601	55.60	37800	38300	37700	49100	26500	37800	38015.67	19.33	76	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4405	6.58	0.73	12	0.01	5817.00	52254.00	38350	20240417	-0.13	28300	20231024	35.34	38350	-0.13	20240417	29400	30.27	20240104	38350	-0.13	20240417	28300	35.34	20231024	N	016800	1000	143 억	2222839	N	N	14	N	N
139	20240502	150258	57	100.00	KOSPI		N	N	N	N	N	38000	200	2	0.53	16235600	428	39.59	37800	38250	37700	49100	26500	37800	37933.64	19.33	78	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4370	6.53	0.73	12	0.00	5817.00	52254.00	38350	20240417	-0.91	28300	20231024	34.28	38350	-0.91	20240417	29400	29.25	20240104	38350	-0.91	20240417	28300	34.28	20231024	N	016800	1000	143 억	2222839	N	N	0	N	N
140	20240502	140256	57	100.00	KOSPI		N	N	N	N	N	38000	200	2	0.53	15209600	401	37.10	37800	38250	37700	49100	26500	37800	37929.18	19.33	76	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4370	6.53	0.73	12	0.00	5817.00	52254.00	38350	20240417	-0.91	28300	20231024	34.28	38350	-0.91	20240417	29400	29.25	20240104	38350	-0.91	20240417	28300	34.28	20231024	N	016800	1000	143 억	2222839	N	N	0	N	N
141	20240502	130255	57	100.00	KOSPI		N	N	N	N	N	38150	350	2	0.93	13952800	368	34.04	37800	38250	37700	49100	26500	37800	37915.22	19.33	52	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4387	6.56	0.73	12	0.00	5817.00	52254.00	38350	20240417	-0.52	28300	20231024	34.81	38350	-0.52	20240417	29400	29.76	20240104	38350	-0.52	20240417	28300	34.81	20231024	N	016800	1000	143 억	2222839	N	N	0	N	N
142	20240502	120255	57	100.00	KOSPI		N	N	N	N	N	37900	100	2	0.26	13192050	348	32.19	37800	38250	37700	49100	26500	37800	37908.19	19.33	37	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4359	6.52	0.73	12	0.00	5817.00	52254.00	38350	20240417	-1.17	28300	20231024	33.92	38350	-1.17	20240417	29400	28.91	20240104	38350	-1.17	20240417	28300	33.92	20231024	N	016800	1000	143 억	2222839	N	N	0	N	N
143	20240502	110254	57	100.00	KOSPI		N	N	N	N	N	37850	50	2	0.13	7694150	203	18.78	37800	38250	37700	49100	26500	37800	37902.22	19.33	5	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4353	6.51	0.72	12	0.00	5817.00	52254.00	38350	20240417	-1.30	28300	20231024	33.75	38350	-1.30	20240417	29400	28.74	20240104	38350	-1.30	20240417	28300	33.75	20231024	N	016800	1000	143 억	2222839	N	N	0	N	N
144	20240502	100255	57	100.00	KOSPI		N	N	N	N	N	37850	50	2	0.13	7694150	203	18.78	37800	38250	37700	49100	26500	37800	37902.22	19.33	5	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4353	6.51	0.72	12	0.00	5817.00	52254.00	38350	20240417	-1.30	28300	20231024	33.75	38350	-1.30	20240417	29400	28.74	20240104	38350	-1.30	20240417	28300	33.75	20231024	N	016800	1000	143 억	2222839	N	N	0	N	N
145	20240502	090254	57	100.00	KOSPI		N	N	N	N	N	37800	0	3	0.00	1436400	38	3.52	37800	37800	37800	49100	26500	37800	37800.00	19.33	0	38533	38166	37683	37316	36833	38350	37500	143	11300	1000	26460	50	1	11500000	4347	6.50	0.72	12	0.00	5817.00	52254.00	38350	20240417	-1.43	28300	20231024	33.57	38350	-1.43	20240417	29400	28.57	20240104	38350	-1.43	20240417	28300	33.57	20231024	N	016800	1000	143 억	2222839	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History