KissMeData/079430/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	160659	55	60.00	KOSPI	N	N	N	Y	60	N	9220	30	2	0.33	198894820	21641	43.24	9200	9290	9130	11940	6440	9190	9189.81	4.25	-1248	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1893	-5.55	0.47	12	0.11	-1662.00	19756.00	11800	20240521	-21.86	6600	20230727	39.70	11800	-21.86	20240521	6840	34.80	20240122	11800	-21.86	20240521	6600	39.70	20230727	1.06	N	079430	1000	205 억	871879	N	N	13	N	N
3	20240628	150711	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-40	5	-0.44	158560060	17257	34.48	9200	9290	9130	11940	6440	9190	9188.16	4.25	-1602	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1879	-5.51	0.46	12	0.08	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.06	N	079430	1000	205 억	871879	N	N	18	N	N
4	20240628	140710	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-40	5	-0.44	124158570	13500	26.98	9200	9290	9140	11940	6440	9190	9196.93	4.25	-1144	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1879	-5.51	0.46	12	0.07	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.06	N	079430	1000	205 억	871879	N	N	18	N	N
5	20240628	130709	55	60.00	KOSPI	N	N	N	Y	60	N	9180	-10	5	-0.11	113728370	12361	24.70	9200	9290	9140	11940	6440	9190	9200.58	4.25	-1269	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1885	-5.52	0.46	12	0.06	-1662.00	19756.00	11800	20240521	-22.20	6600	20230727	39.09	11800	-22.20	20240521	6840	34.21	20240122	11800	-22.20	20240521	6600	39.09	20230727	1.06	N	079430	1000	205 억	871879	N	N	18	N	N
6	20240628	120709	55	60.00	KOSPI	N	N	N	Y	60	N	9200	10	2	0.11	91041690	9885	19.75	9200	9290	9170	11940	6440	9190	9210.09	4.25	-1915	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1889	-5.54	0.47	12	0.05	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.06	N	079430	1000	205 억	871879	N	N	18	N	N
7	20240628	110657	55	60.00	KOSPI	N	N	N	Y	60	N	9200	10	2	0.11	75131890	8153	16.29	9200	9290	9180	11940	6440	9190	9215.25	4.25	-1377	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1889	-5.54	0.47	12	0.04	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.06	N	079430	1000	205 억	871879	N	N	18	N	N
8	20240628	100655	55	60.00	KOSPI	N	N	N	Y	60	N	9200	10	2	0.11	41213340	4471	8.93	9200	9290	9180	11940	6440	9190	9217.93	4.25	-379	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1889	-5.54	0.47	12	0.02	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.06	N	079430	1000	205 억	871879	N	N	18	N	N
9	20240628	090656	55	60.00	KOSPI	N	N	N	Y	60	N	9210	20	2	0.22	18744380	2039	4.07	9200	9210	9180	11940	6440	9190	9192.93	4.25	-94	9756	9472	9306	9022	8856	9390	8940	205	2750	1000	6610	10	1	20535282	1891	-5.54	0.47	12	0.01	-1662.00	19756.00	11800	20240521	-21.95	6600	20230727	39.55	11800	-21.95	20240521	6840	34.65	20240122	11800	-21.95	20240521	6600	39.55	20230727	1.06	N	079430	1000	205 억	871879	N	N	18	N	N
10	20240627	160650	55	60.00	KOSPI	N	N	N	Y	60	N	9190	-340	5	-3.57	462925190	49993	41.85	9590	9590	9140	12380	6680	9530	9260.11	4.23	3378	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1887	-5.53	0.47	12	0.24	-1662.00	19756.00	11800	20240521	-22.12	6600	20230727	39.24	11800	-22.12	20240521	6840	34.36	20240122	11800	-22.12	20240521	6600	39.24	20230727	1.07	N	079430	1000	205 억	868382	N	N	18	N	N
11	20240627	150657	55	60.00	KOSPI	N	N	N	Y	60	N	9200	-330	5	-3.46	430588180	46472	38.90	9590	9590	9160	12380	6680	9530	9265.54	4.23	3531	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1889	-5.54	0.47	12	0.23	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.07	N	079430	1000	205 억	868382	N	N	27	N	N
12	20240627	140654	55	60.00	KOSPI	N	N	N	Y	60	N	9230	-300	5	-3.15	371918530	40102	33.57	9590	9590	9200	12380	6680	9530	9274.31	4.23	4466	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1895	-5.55	0.47	12	0.20	-1662.00	19756.00	11800	20240521	-21.78	6600	20230727	39.85	11800	-21.78	20240521	6840	34.94	20240122	11800	-21.78	20240521	6600	39.85	20230727	1.07	N	079430	1000	205 억	868382	N	N	27	N	N
13	20240627	130654	55	60.00	KOSPI	N	N	N	Y	60	N	9230	-300	5	-3.15	323407990	34836	29.16	9590	9590	9230	12380	6680	9530	9283.73	4.23	3387	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1895	-5.55	0.47	12	0.17	-1662.00	19756.00	11800	20240521	-21.78	6600	20230727	39.85	11800	-21.78	20240521	6840	34.94	20240122	11800	-21.78	20240521	6600	39.85	20230727	1.07	N	079430	1000	205 억	868382	N	N	27	N	N
14	20240627	120656	55	60.00	KOSPI	N	N	N	Y	60	N	9270	-260	5	-2.73	305833540	32936	27.57	9590	9590	9230	12380	6680	9530	9285.69	4.23	3459	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1904	-5.58	0.47	12	0.16	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.07	N	079430	1000	205 억	868382	N	N	27	N	N
15	20240627	110656	55	60.00	KOSPI	N	N	N	Y	60	N	9270	-260	5	-2.73	242669050	26099	21.85	9590	9590	9230	12380	6680	9530	9298.02	4.23	-874	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1904	-5.58	0.47	12	0.13	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.07	N	079430	1000	205 억	868382	N	N	27	N	N
16	20240627	100655	55	60.00	KOSPI	N	N	N	Y	60	N	9270	-260	5	-2.73	133161060	14282	11.96	9590	9590	9230	12380	6680	9530	9323.70	4.23	-284	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1904	-5.58	0.47	12	0.07	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.07	N	079430	1000	205 억	868382	N	N	27	N	N
17	20240627	090654	55	60.00	KOSPI	N	N	N	Y	60	N	9470	-60	5	-0.63	10813040	1141	0.96	9590	9590	9440	12380	6680	9530	9476.81	4.23	-450	10070	9800	9610	9340	9150	9705	9245	205	2850	1000	6860	10	1	20535282	1945	-5.70	0.48	12	0.01	-1662.00	19756.00	11800	20240521	-19.75	6600	20230727	43.48	11800	-19.75	20240521	6840	38.45	20240122	11800	-19.75	20240521	6600	43.48	20230727	1.07	N	079430	1000	205 억	868382	N	N	27	N	N
18	20240626	160652	55	60.00	KOSPI	N	N	N	Y	60	N	9530	-20	5	-0.21	1148818510	118633	86.55	9670	9880	9420	12410	6690	9550	9683.82	4.28	-11139	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1957	-5.73	0.48	12	0.58	-1662.00	19756.00	11800	20240521	-19.24	6600	20230727	44.39	11800	-19.24	20240521	6840	39.33	20240122	11800	-19.24	20240521	6600	44.39	20230727	1.07	N	079430	1000	205 억	878492	N	N	27	N	N
19	20240626	150654	55	60.00	KOSPI	N	N	N	Y	60	N	9450	-100	5	-1.05	1113425920	114911	83.83	9670	9880	9420	12410	6690	9550	9689.46	4.28	-11142	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1941	-5.69	0.48	12	0.56	-1662.00	19756.00	11800	20240521	-19.92	6600	20230727	43.18	11800	-19.92	20240521	6840	38.16	20240122	11800	-19.92	20240521	6600	43.18	20230727	1.07	N	079430	1000	205 억	878492	N	N	49	N	N
20	20240626	140653	55	60.00	KOSPI	N	N	N	Y	60	N	9520	-30	5	-0.31	1044979770	107694	78.57	9670	9880	9420	12410	6690	9550	9703.23	4.28	-12353	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1955	-5.73	0.48	12	0.52	-1662.00	19756.00	11800	20240521	-19.32	6600	20230727	44.24	11800	-19.32	20240521	6840	39.18	20240122	11800	-19.32	20240521	6600	44.24	20230727	1.07	N	079430	1000	205 억	878492	N	N	49	N	N
21	20240626	130654	55	60.00	KOSPI	N	N	N	Y	60	N	9600	50	2	0.52	951037560	97855	71.39	9670	9880	9420	12410	6690	9550	9718.84	4.28	-13748	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1971	-5.78	0.49	12	0.48	-1662.00	19756.00	11800	20240521	-18.64	6600	20230727	45.45	11800	-18.64	20240521	6840	40.35	20240122	11800	-18.64	20240521	6600	45.45	20230727	1.07	N	079430	1000	205 억	878492	N	N	49	N	N
22	20240626	120653	55	60.00	KOSPI	N	N	N	Y	60	N	9620	70	2	0.73	863151580	88670	64.69	9670	9880	9420	12410	6690	9550	9734.43	4.28	-14728	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1975	-5.79	0.49	12	0.43	-1662.00	19756.00	11800	20240521	-18.47	6600	20230727	45.76	11800	-18.47	20240521	6840	40.64	20240122	11800	-18.47	20240521	6600	45.76	20230727	1.07	N	079430	1000	205 억	878492	N	N	49	N	N
23	20240626	110654	55	60.00	KOSPI	N	N	N	Y	60	N	9700	150	2	1.57	806708670	82810	60.41	9670	9880	9420	12410	6690	9550	9741.68	4.28	-14214	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1992	-5.84	0.49	12	0.40	-1662.00	19756.00	11800	20240521	-17.80	6600	20230727	46.97	11800	-17.80	20240521	6840	41.81	20240122	11800	-17.80	20240521	6600	46.97	20230727	1.07	N	079430	1000	205 억	878492	N	N	49	N	N
24	20240626	100653	55	60.00	KOSPI	N	N	N	Y	60	N	9700	150	2	1.57	677670420	69469	50.68	9670	9880	9420	12410	6690	9550	9755.00	4.28	-11922	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1992	-5.84	0.49	12	0.34	-1662.00	19756.00	11800	20240521	-17.80	6600	20230727	46.97	11800	-17.80	20240521	6840	41.81	20240122	11800	-17.80	20240521	6600	46.97	20230727	1.07	N	079430	1000	205 억	878492	N	N	49	N	N
25	20240626	090654	55	60.00	KOSPI	N	N	N	Y	60	N	9600	50	2	0.52	52247040	5489	4.00	9670	9670	9420	12410	6690	9550	9518.50	4.28	-2741	10016	9782	9446	9212	8876	9900	9330	205	2860	1000	6870	10	1	20535282	1971	-5.78	0.49	12	0.03	-1662.00	19756.00	11800	20240521	-18.64	6600	20230727	45.45	11800	-18.64	20240521	6840	40.35	20240122	11800	-18.64	20240521	6600	45.45	20230727	1.07	N	079430	1000	205 억	878492	N	N	49	N	N
26	20240625	160652	55	60.00	KOSPI	N	N	N	Y	60	N	9550	410	2	4.49	1297905520	136518	30.28	9110	9680	9110	11880	6400	9140	9507.28	4.33	-10141	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1961	-5.75	0.48	12	0.66	-1662.00	19756.00	11800	20240521	-19.07	6600	20230727	44.70	11800	-19.07	20240521	6840	39.62	20240122	11800	-19.07	20240521	6600	44.70	20230727	1.02	N	079430	1000	205 억	889658	N	N	49	N	N
27	20240625	150649	55	60.00	KOSPI	N	N	N	Y	60	N	9490	350	2	3.83	1250984560	131599	29.19	9110	9680	9110	11880	6400	9140	9506.13	4.33	-8624	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1949	-5.71	0.48	12	0.64	-1662.00	19756.00	11800	20240521	-19.58	6600	20230727	43.79	11800	-19.58	20240521	6840	38.74	20240122	11800	-19.58	20240521	6600	43.79	20230727	1.02	N	079430	1000	205 억	889658	N	N	8	N	N
28	20240625	140652	55	60.00	KOSPI	N	N	N	Y	60	N	9630	490	2	5.36	1029707460	108490	24.07	9110	9680	9110	11880	6400	9140	9491.37	4.33	1894	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1978	-5.79	0.49	12	0.53	-1662.00	19756.00	11800	20240521	-18.39	6600	20230727	45.91	11800	-18.39	20240521	6840	40.79	20240122	11800	-18.39	20240521	6600	45.91	20230727	1.02	N	079430	1000	205 억	889658	N	N	8	N	N
29	20240625	130653	55	60.00	KOSPI	N	N	N	Y	60	N	9580	440	2	4.81	786112750	83139	18.44	9110	9610	9110	11880	6400	9140	9455.53	4.33	196	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1967	-5.76	0.48	12	0.40	-1662.00	19756.00	11800	20240521	-18.81	6600	20230727	45.15	11800	-18.81	20240521	6840	40.06	20240122	11800	-18.81	20240521	6600	45.15	20230727	1.02	N	079430	1000	205 억	889658	N	N	8	N	N
30	20240625	120656	55	60.00	KOSPI	N	N	N	Y	60	N	9600	460	2	5.03	679333960	71952	15.96	9110	9610	9110	11880	6400	9140	9441.63	4.33	2472	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1971	-5.78	0.49	12	0.35	-1662.00	19756.00	11800	20240521	-18.64	6600	20230727	45.45	11800	-18.64	20240521	6840	40.35	20240122	11800	-18.64	20240521	6600	45.45	20230727	1.02	N	079430	1000	205 억	889658	N	N	8	N	N
31	20240625	110655	55	60.00	KOSPI	N	N	N	Y	60	N	9460	320	2	3.50	473863390	50374	11.17	9110	9540	9110	11880	6400	9140	9407.08	4.33	-3634	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1943	-5.69	0.48	12	0.25	-1662.00	19756.00	11800	20240521	-19.83	6600	20230727	43.33	11800	-19.83	20240521	6840	38.30	20240122	11800	-19.83	20240521	6600	43.33	20230727	1.02	N	079430	1000	205 억	889658	N	N	8	N	N
32	20240625	100652	55	60.00	KOSPI	N	N	N	Y	60	N	9430	290	2	3.17	356722790	37935	8.41	9110	9540	9110	11880	6400	9140	9403.76	4.33	-1520	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1936	-5.67	0.48	12	0.18	-1662.00	19756.00	11800	20240521	-20.08	6600	20230727	42.88	11800	-20.08	20240521	6840	37.87	20240122	11800	-20.08	20240521	6600	42.88	20230727	1.02	N	079430	1000	205 억	889658	N	N	8	N	N
33	20240625	090653	55	60.00	KOSPI	N	N	N	Y	60	N	9200	60	2	0.66	18629890	2037	0.45	9110	9280	9110	11880	6400	9140	9145.84	4.33	603	10220	9680	9280	8740	8340	9950	9010	205	2740	1000	6580	10	1	20535282	1889	-5.54	0.47	12	0.01	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.02	N	079430	1000	205 억	889658	N	N	8	N	N
34	20240624	160650	55	60.00	KOSPI	N	N	N	Y	60	N	9140	160	2	1.78	4249943720	450172	546.91	8980	9820	8880	11670	6290	8980	9440.75	4.63	-62620	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1877	-5.50	0.46	12	2.19	-1662.00	19756.00	11800	20240521	-22.54	6600	20230727	38.48	11800	-22.54	20240521	6840	33.63	20240122	11800	-22.54	20240521	6600	38.48	20230727	1.02	N	079430	1000	205 억	950927	N	N	8	N	N
35	20240624	150651	55	60.00	KOSPI	N	N	N	Y	60	N	9270	290	2	3.23	4155307170	439877	534.40	8980	9820	8880	11670	6290	8980	9446.52	4.63	-64227	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1904	-5.58	0.47	12	2.14	-1662.00	19756.00	11800	20240521	-21.44	6600	20230727	40.45	11800	-21.44	20240521	6840	35.53	20240122	11800	-21.44	20240521	6600	40.45	20230727	1.02	N	079430	1000	205 억	950927	N	N	21	N	N
36	20240624	140652	55	60.00	KOSPI	N	N	N	Y	60	N	9320	340	2	3.79	3994263440	422457	513.24	8980	9820	8880	11670	6290	8980	9454.84	4.63	-57773	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1914	-5.61	0.47	12	2.06	-1662.00	19756.00	11800	20240521	-21.02	6600	20230727	41.21	11800	-21.02	20240521	6840	36.26	20240122	11800	-21.02	20240521	6600	41.21	20230727	1.02	N	079430	1000	205 억	950927	N	N	21	N	N
37	20240624	130649	55	60.00	KOSPI	N	N	N	Y	60	N	9280	300	2	3.34	3856634460	407587	495.17	8980	9820	8880	11670	6290	8980	9462.11	4.63	-50441	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1906	-5.58	0.47	12	1.98	-1662.00	19756.00	11800	20240521	-21.36	6600	20230727	40.61	11800	-21.36	20240521	6840	35.67	20240122	11800	-21.36	20240521	6600	40.61	20230727	1.02	N	079430	1000	205 억	950927	N	N	21	N	N
38	20240624	120651	55	60.00	KOSPI	N	N	N	Y	60	N	9200	220	2	2.45	3713140770	392063	476.31	8980	9820	8880	11670	6290	8980	9470.78	4.63	-46993	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1889	-5.54	0.47	12	1.91	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.02	N	079430	1000	205 억	950927	N	N	21	N	N
39	20240624	110653	55	60.00	KOSPI	N	N	N	Y	60	N	9220	240	2	2.67	3553994570	374819	455.36	8980	9820	8880	11670	6290	8980	9481.90	4.63	-49576	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1893	-5.55	0.47	12	1.83	-1662.00	19756.00	11800	20240521	-21.86	6600	20230727	39.70	11800	-21.86	20240521	6840	34.80	20240122	11800	-21.86	20240521	6600	39.70	20230727	1.02	N	079430	1000	205 억	950927	N	N	21	N	N
40	20240624	100651	55	60.00	KOSPI	N	N	N	Y	60	N	9490	510	2	5.68	734731870	78293	95.12	8980	9550	8880	11670	6290	8980	9384.39	4.63	-9896	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1949	-5.71	0.48	12	0.38	-1662.00	19756.00	11800	20240521	-19.58	6600	20230727	43.79	11800	-19.58	20240521	6840	38.74	20240122	11800	-19.58	20240521	6600	43.79	20230727	1.02	N	079430	1000	205 억	950927	N	N	21	N	N
41	20240624	090651	55	60.00	KOSPI	N	N	N	Y	60	N	8960	-20	5	-0.22	11804830	1320	1.60	8980	8980	8910	11670	6290	8980	8943.05	4.63	-594	9446	9212	9056	8822	8666	9135	8745	205	2690	1000	6460	10	1	20535282	1840	-5.39	0.45	12	0.01	-1662.00	19756.00	11800	20240521	-24.07	6600	20230727	35.76	11800	-24.07	20240521	6840	30.99	20240122	11800	-24.07	20240521	6600	35.76	20230727	1.02	N	079430	1000	205 억	950927	N	N	21	N	N
42	20240621	160628	55	60.00	KOSPI	N	N	N	Y	60	N	8980	-310	5	-3.34	747840200	82181	57.72	9290	9290	8900	12070	6510	9290	9099.97	4.66	-4401	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1844	-5.40	0.45	12	0.40	-1662.00	19756.00	11800	20240521	-23.90	6600	20230727	36.06	11800	-23.90	20240521	6840	31.29	20240122	11800	-23.90	20240521	6600	36.06	20230727	1.03	N	079430	1000	205 억	957876	N	N	21	N	N
43	20240621	150628	55	60.00	KOSPI	N	N	N	Y	60	N	8990	-300	5	-3.23	714686300	78489	55.12	9290	9290	8900	12070	6510	9290	9105.56	4.66	-3020	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1846	-5.41	0.46	12	0.38	-1662.00	19756.00	11800	20240521	-23.81	6600	20230727	36.21	11800	-23.81	20240521	6840	31.43	20240122	11800	-23.81	20240521	6600	36.21	20230727	1.03	N	079430	1000	205 억	957876	N	N	47	N	N
44	20240621	140629	55	60.00	KOSPI	N	N	N	Y	60	N	9020	-270	5	-2.91	612664220	67115	47.14	9290	9290	9000	12070	6510	9290	9128.57	4.66	-2303	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1852	-5.43	0.46	12	0.33	-1662.00	19756.00	11800	20240521	-23.56	6600	20230727	36.67	11800	-23.56	20240521	6840	31.87	20240122	11800	-23.56	20240521	6600	36.67	20230727	1.03	N	079430	1000	205 억	957876	N	N	47	N	N
45	20240621	130630	55	60.00	KOSPI	N	N	N	Y	60	N	9180	-110	5	-1.18	486649400	53248	37.40	9290	9290	9000	12070	6510	9290	9139.30	4.66	449	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1885	-5.52	0.46	12	0.26	-1662.00	19756.00	11800	20240521	-22.20	6600	20230727	39.09	11800	-22.20	20240521	6840	34.21	20240122	11800	-22.20	20240521	6600	39.09	20230727	1.03	N	079430	1000	205 억	957876	N	N	47	N	N
46	20240621	120632	55	60.00	KOSPI	N	N	N	Y	60	N	9130	-160	5	-1.72	413588040	45252	31.78	9290	9290	9000	12070	6510	9290	9139.66	4.66	1066	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1875	-5.49	0.46	12	0.22	-1662.00	19756.00	11800	20240521	-22.63	6600	20230727	38.33	11800	-22.63	20240521	6840	33.48	20240122	11800	-22.63	20240521	6600	38.33	20230727	1.03	N	079430	1000	205 억	957876	N	N	47	N	N
47	20240621	110630	55	60.00	KOSPI	N	N	N	Y	60	N	9030	-260	5	-2.80	370477640	40514	28.45	9290	9290	9000	12070	6510	9290	9144.44	4.66	2596	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1854	-5.43	0.46	12	0.20	-1662.00	19756.00	11800	20240521	-23.47	6600	20230727	36.82	11800	-23.47	20240521	6840	32.02	20240122	11800	-23.47	20240521	6600	36.82	20230727	1.03	N	079430	1000	205 억	957876	N	N	47	N	N
48	20240621	100628	55	60.00	KOSPI	N	N	N	Y	60	N	9190	-100	5	-1.08	259599160	28363	19.92	9290	9290	9000	12070	6510	9290	9152.74	4.66	3146	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1887	-5.53	0.47	12	0.14	-1662.00	19756.00	11800	20240521	-22.12	6600	20230727	39.24	11800	-22.12	20240521	6840	34.36	20240122	11800	-22.12	20240521	6600	39.24	20230727	1.03	N	079430	1000	205 억	957876	N	N	47	N	N
49	20240621	090631	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-140	5	-1.51	28625530	3096	2.17	9290	9290	9150	12070	6510	9290	9245.97	4.66	-1850	9656	9472	9126	8942	8596	9565	9035	205	2780	1000	6680	10	1	20535282	1879	-5.51	0.46	12	0.02	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.03	N	079430	1000	205 억	957876	N	N	47	N	N
50	20240620	160626	55	60.00	KOSPI	N	N	N	Y	60	N	9290	540	2	6.17	1296098620	142159	277.38	8780	9310	8780	11370	6130	8750	9117.15	4.55	19682	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1908	-5.59	0.47	12	0.69	-1662.00	19756.00	11800	20240521	-21.27	6600	20230727	40.76	11800	-21.27	20240521	6840	35.82	20240122	11800	-21.27	20240521	6600	40.76	20230727	1.06	N	079430	1000	205 억	933842	N	N	47	N	N
51	20240620	150627	55	60.00	KOSPI	N	N	N	Y	60	N	9190	440	2	5.03	1228960700	134897	263.21	8780	9310	8780	11370	6130	8750	9110.36	4.55	20005	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1887	-5.53	0.47	12	0.66	-1662.00	19756.00	11800	20240521	-22.12	6600	20230727	39.24	11800	-22.12	20240521	6840	34.36	20240122	11800	-22.12	20240521	6600	39.24	20230727	1.06	N	079430	1000	205 억	933842	N	N	35	N	N
52	20240620	140628	55	60.00	KOSPI	N	N	N	Y	60	N	9140	390	2	4.46	868131260	95669	186.67	8780	9300	8780	11370	6130	8750	9074.32	4.55	23026	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1877	-5.50	0.46	12	0.47	-1662.00	19756.00	11800	20240521	-22.54	6600	20230727	38.48	11800	-22.54	20240521	6840	33.63	20240122	11800	-22.54	20240521	6600	38.48	20230727	1.06	N	079430	1000	205 억	933842	N	N	35	N	N
53	20240620	130628	55	60.00	KOSPI	N	N	N	Y	60	N	8860	110	2	1.26	278259500	31006	60.50	8780	9060	8780	11370	6130	8750	8974.38	4.55	4132	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1819	-5.33	0.45	12	0.15	-1662.00	19756.00	11800	20240521	-24.92	6600	20230727	34.24	11800	-24.92	20240521	6840	29.53	20240122	11800	-24.92	20240521	6600	34.24	20230727	1.06	N	079430	1000	205 억	933842	N	N	35	N	N
54	20240620	120627	55	60.00	KOSPI	N	N	N	Y	60	N	8950	200	2	2.29	256981460	28618	55.84	8780	9060	8780	11370	6130	8750	8979.71	4.55	3489	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1838	-5.39	0.45	12	0.14	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.06	N	079430	1000	205 억	933842	N	N	35	N	N
55	20240620	110629	55	60.00	KOSPI	N	N	N	Y	60	N	8960	210	2	2.40	220872920	24582	47.96	8780	9060	8780	11370	6130	8750	8985.15	4.55	2359	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1840	-5.39	0.45	12	0.12	-1662.00	19756.00	11800	20240521	-24.07	6600	20230727	35.76	11800	-24.07	20240521	6840	30.99	20240122	11800	-24.07	20240521	6600	35.76	20230727	1.06	N	079430	1000	205 억	933842	N	N	35	N	N
56	20240620	100628	55	60.00	KOSPI	N	N	N	Y	60	N	8950	200	2	2.29	94324120	10491	20.47	8780	9060	8780	11370	6130	8750	8990.96	4.55	1111	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1838	-5.39	0.45	12	0.05	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.06	N	079430	1000	205 억	933842	N	N	35	N	N
57	20240620	090634	55	60.00	KOSPI	N	N	N	Y	60	N	8900	150	2	1.71	8277570	939	1.83	8780	8900	8780	11370	6130	8750	8815.30	4.55	463	9150	8950	8850	8650	8550	8900	8600	205	2620	1000	6300	10	1	20535282	1828	-5.35	0.45	12	0.00	-1662.00	19756.00	11800	20240521	-24.58	6600	20230727	34.85	11800	-24.58	20240521	6840	30.12	20240122	11800	-24.58	20240521	6600	34.85	20230727	1.06	N	079430	1000	205 억	933842	N	N	35	N	N
58	20240619	160625	55	60.00	KOSPI	N	N	N	Y	60	N	8750	-180	5	-2.02	453056220	51248	148.01	8900	9050	8750	11600	6260	8930	8840.83	4.55	-1633	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1797	-5.26	0.44	12	0.25	-1662.00	19756.00	11800	20240521	-25.85	6600	20230727	32.58	11800	-25.85	20240521	6840	27.92	20240122	11800	-25.85	20240521	6600	32.58	20230727	1.08	N	079430	1000	205 억	934960	N	N	35	N	N
59	20240619	150624	55	60.00	KOSPI	N	N	N	Y	60	N	8770	-160	5	-1.79	402559420	45480	131.35	8900	9050	8750	11600	6260	8930	8851.35	4.55	-2027	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1801	-5.28	0.44	12	0.22	-1662.00	19756.00	11800	20240521	-25.68	6600	20230727	32.88	11800	-25.68	20240521	6840	28.22	20240122	11800	-25.68	20240521	6600	32.88	20230727	1.08	N	079430	1000	205 억	934960	N	N	28	N	N
60	20240619	140629	55	60.00	KOSPI	N	N	N	Y	60	N	8820	-110	5	-1.23	266868160	30024	86.71	8900	9050	8800	11600	6260	8930	8888.49	4.55	-1479	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1811	-5.31	0.45	12	0.15	-1662.00	19756.00	11800	20240521	-25.25	6600	20230727	33.64	11800	-25.25	20240521	6840	28.95	20240122	11800	-25.25	20240521	6600	33.64	20230727	1.08	N	079430	1000	205 억	934960	N	N	28	N	N
61	20240619	130624	55	60.00	KOSPI	N	N	N	Y	60	N	8830	-100	5	-1.12	218653210	24552	70.91	8900	9050	8800	11600	6260	8930	8905.72	4.55	-1407	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1813	-5.31	0.45	12	0.12	-1662.00	19756.00	11800	20240521	-25.17	6600	20230727	33.79	11800	-25.17	20240521	6840	29.09	20240122	11800	-25.17	20240521	6600	33.79	20230727	1.08	N	079430	1000	205 억	934960	N	N	28	N	N
62	20240619	120623	55	60.00	KOSPI	N	N	N	Y	60	N	8920	-10	5	-0.11	190964980	21441	61.92	8900	9050	8800	11600	6260	8930	8906.53	4.55	34	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1832	-5.37	0.45	12	0.10	-1662.00	19756.00	11800	20240521	-24.41	6600	20230727	35.15	11800	-24.41	20240521	6840	30.41	20240122	11800	-24.41	20240521	6600	35.15	20230727	1.08	N	079430	1000	205 억	934960	N	N	28	N	N
63	20240619	110625	55	60.00	KOSPI	N	N	N	Y	60	N	8920	-10	5	-0.11	95684240	10681	30.85	8900	9050	8890	11600	6260	8930	8958.36	4.55	-697	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1832	-5.37	0.45	12	0.05	-1662.00	19756.00	11800	20240521	-24.41	6600	20230727	35.15	11800	-24.41	20240521	6840	30.41	20240122	11800	-24.41	20240521	6600	35.15	20230727	1.08	N	079430	1000	205 억	934960	N	N	28	N	N
64	20240619	100627	55	60.00	KOSPI	N	N	N	Y	60	N	9010	80	2	0.90	71050040	7926	22.89	8900	9050	8890	11600	6260	8930	8964.17	4.55	-972	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1850	-5.42	0.46	12	0.04	-1662.00	19756.00	11800	20240521	-23.64	6600	20230727	36.52	11800	-23.64	20240521	6840	31.73	20240122	11800	-23.64	20240521	6600	36.52	20230727	1.08	N	079430	1000	205 억	934960	N	N	28	N	N
65	20240619	090633	55	60.00	KOSPI	N	N	N	Y	60	N	9010	80	2	0.90	17179230	1918	5.54	8900	9010	8890	11600	6260	8930	8956.85	4.55	-1094	9150	9040	8880	8770	8610	8960	8690	205	2670	1000	6420	10	1	20535282	1850	-5.42	0.46	12	0.01	-1662.00	19756.00	11800	20240521	-23.64	6600	20230727	36.52	11800	-23.64	20240521	6840	31.73	20240122	11800	-23.64	20240521	6600	36.52	20230727	1.08	N	079430	1000	205 억	934960	N	N	28	N	N
66	20240618	160621	55	60.00	KOSPI	N	N	N	Y	60	N	8930	30	2	0.34	308242740	34625	83.75	8940	8990	8720	11570	6230	8900	8902.23	4.52	7033	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1834	-5.37	0.45	12	0.17	-1662.00	19756.00	11800	20240521	-24.32	6600	20230727	35.30	11800	-24.32	20240521	6840	30.56	20240122	11800	-24.32	20240521	6600	35.30	20230727	1.11	N	079430	1000	205 억	928040	N	N	28	N	N
67	20240618	150619	55	60.00	KOSPI	N	N	N	Y	60	N	8910	10	2	0.11	285121140	32032	77.48	8940	8990	8720	11570	6230	8900	8901.13	4.52	5709	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1830	-5.36	0.45	12	0.16	-1662.00	19756.00	11800	20240521	-24.49	6600	20230727	35.00	11800	-24.49	20240521	6840	30.26	20240122	11800	-24.49	20240521	6600	35.00	20230727	1.11	N	079430	1000	205 억	928040	N	N	17	N	N
68	20240618	140621	55	60.00	KOSPI	N	N	N	Y	60	N	8890	-10	5	-0.11	256641760	28834	69.75	8940	8990	8720	11570	6230	8900	8900.66	4.52	4121	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1826	-5.35	0.45	12	0.14	-1662.00	19756.00	11800	20240521	-24.66	6600	20230727	34.70	11800	-24.66	20240521	6840	29.97	20240122	11800	-24.66	20240521	6600	34.70	20230727	1.11	N	079430	1000	205 억	928040	N	N	17	N	N
69	20240618	130625	55	60.00	KOSPI	N	N	N	Y	60	N	8940	40	2	0.45	221243660	24857	60.13	8940	8990	8720	11570	6230	8900	8900.66	4.52	3199	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1836	-5.38	0.45	12	0.12	-1662.00	19756.00	11800	20240521	-24.24	6600	20230727	35.45	11800	-24.24	20240521	6840	30.70	20240122	11800	-24.24	20240521	6600	35.45	20230727	1.11	N	079430	1000	205 억	928040	N	N	17	N	N
70	20240618	120625	55	60.00	KOSPI	N	N	N	Y	60	N	8970	70	2	0.79	176585350	19867	48.06	8940	8990	8720	11570	6230	8900	8888.38	4.52	1287	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1842	-5.40	0.45	12	0.10	-1662.00	19756.00	11800	20240521	-23.98	6600	20230727	35.91	11800	-23.98	20240521	6840	31.14	20240122	11800	-23.98	20240521	6600	35.91	20230727	1.11	N	079430	1000	205 억	928040	N	N	17	N	N
71	20240618	110622	55	60.00	KOSPI	N	N	N	Y	60	N	8950	50	2	0.56	172304340	19390	46.90	8940	8990	8720	11570	6230	8900	8886.25	4.52	1172	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1838	-5.39	0.45	12	0.09	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.11	N	079430	1000	205 억	928040	N	N	17	N	N
72	20240618	100623	55	60.00	KOSPI	N	N	N	Y	60	N	8910	10	2	0.11	108623990	12255	29.64	8940	8990	8720	11570	6230	8900	8863.65	4.52	388	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1830	-5.36	0.45	12	0.06	-1662.00	19756.00	11800	20240521	-24.49	6600	20230727	35.00	11800	-24.49	20240521	6840	30.26	20240122	11800	-24.49	20240521	6600	35.00	20230727	1.11	N	079430	1000	205 억	928040	N	N	17	N	N
73	20240618	090628	55	60.00	KOSPI	N	N	N	Y	60	N	8950	50	2	0.56	53615120	6098	14.75	8940	8990	8720	11570	6230	8900	8792.25	4.52	-337	9273	9086	8983	8796	8693	9035	8745	205	2670	1000	6400	10	1	20535282	1838	-5.39	0.45	12	0.03	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.11	N	079430	1000	205 억	928040	N	N	17	N	N
74	20240617	160617	55	60.00	KOSPI	N	N	N	Y	60	N	8900	-150	5	-1.66	369349870	41327	79.04	9050	9170	8880	11760	6340	9050	8937.30	4.56	-4931	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1828	-5.35	0.45	12	0.20	-1662.00	19756.00	11800	20240521	-24.58	6600	20230727	34.85	11800	-24.58	20240521	6840	30.12	20240122	11800	-24.58	20240521	6600	34.85	20230727	1.10	N	079430	1000	205 억	937184	N	N	17	N	N
75	20240617	150621	55	60.00	KOSPI	N	N	N	Y	60	N	8940	-110	5	-1.22	326538700	36526	69.86	9050	9170	8880	11760	6340	9050	8939.90	4.56	-5652	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1836	-5.38	0.45	12	0.18	-1662.00	19756.00	11800	20240521	-24.24	6600	20230727	35.45	11800	-24.24	20240521	6840	30.70	20240122	11800	-24.24	20240521	6600	35.45	20230727	1.10	N	079430	1000	205 억	937184	N	N	6	N	N
76	20240617	140615	55	60.00	KOSPI	N	N	N	Y	60	N	8950	-100	5	-1.10	276695920	30938	59.17	9050	9170	8880	11760	6340	9050	8943.56	4.56	-6391	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1838	-5.39	0.45	12	0.15	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.10	N	079430	1000	205 억	937184	N	N	6	N	N
77	20240617	130615	55	60.00	KOSPI	N	N	N	Y	60	N	8930	-120	5	-1.33	241374020	26983	51.60	9050	9170	8880	11760	6340	9050	8945.41	4.56	-6882	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1834	-5.37	0.45	12	0.13	-1662.00	19756.00	11800	20240521	-24.32	6600	20230727	35.30	11800	-24.32	20240521	6840	30.56	20240122	11800	-24.32	20240521	6600	35.30	20230727	1.10	N	079430	1000	205 억	937184	N	N	6	N	N
78	20240617	120616	55	60.00	KOSPI	N	N	N	Y	60	N	8950	-100	5	-1.10	216241040	24168	46.22	9050	9170	8880	11760	6340	9050	8947.41	4.56	-6855	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1838	-5.39	0.45	12	0.12	-1662.00	19756.00	11800	20240521	-24.15	6600	20230727	35.61	11800	-24.15	20240521	6840	30.85	20240122	11800	-24.15	20240521	6600	35.61	20230727	1.10	N	079430	1000	205 억	937184	N	N	6	N	N
79	20240617	110612	55	60.00	KOSPI	N	N	N	Y	60	N	8910	-140	5	-1.55	172644490	19281	36.87	9050	9170	8880	11760	6340	9050	8954.13	4.56	-4262	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1830	-5.36	0.45	12	0.09	-1662.00	19756.00	11800	20240521	-24.49	6600	20230727	35.00	11800	-24.49	20240521	6840	30.26	20240122	11800	-24.49	20240521	6600	35.00	20230727	1.10	N	079430	1000	205 억	937184	N	N	6	N	N
80	20240617	100612	55	60.00	KOSPI	N	N	N	Y	60	N	8910	-140	5	-1.55	108259670	12059	23.06	9050	9170	8880	11760	6340	9050	8977.50	4.56	-4271	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1830	-5.36	0.45	12	0.06	-1662.00	19756.00	11800	20240521	-24.49	6600	20230727	35.00	11800	-24.49	20240521	6840	30.26	20240122	11800	-24.49	20240521	6600	35.00	20230727	1.10	N	079430	1000	205 억	937184	N	N	6	N	N
81	20240617	090616	55	60.00	KOSPI	N	N	N	Y	60	N	9060	10	2	0.11	3647980	403	0.77	9050	9170	9050	11760	6340	9050	9052.06	4.56	-72	9310	9180	9070	8940	8830	9125	8885	205	2710	1000	6510	10	1	20535282	1860	-5.45	0.46	12	0.00	-1662.00	19756.00	11800	20240521	-23.22	6600	20230727	37.27	11800	-23.22	20240521	6840	32.46	20240122	11800	-23.22	20240521	6600	37.27	20230727	1.10	N	079430	1000	205 억	937184	N	N	6	N	N
82	20240614	160523	55	60.00	KOSPI	N	N	N	Y	60	N	9050	0	3	0.00	471010110	52044	60.56	9110	9200	8960	11760	6340	9050	9050.23	4.54	191	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1858	-5.45	0.46	12	0.25	-1662.00	19756.00	11800	20240521	-23.31	6600	20230727	37.12	11800	-23.31	20240521	6840	32.31	20240122	11800	-23.31	20240521	6600	37.12	20230727	1.16	N	079430	1000	205 억	931328	N	N	6	N	N
83	20240614	150525	55	60.00	KOSPI	N	N	N	Y	60	N	9030	-20	5	-0.22	418250500	46217	53.78	9110	9200	8960	11760	6340	9050	9049.71	4.54	354	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1854	-5.43	0.46	12	0.23	-1662.00	19756.00	11800	20240521	-23.47	6600	20230727	36.82	11800	-23.47	20240521	6840	32.02	20240122	11800	-23.47	20240521	6600	36.82	20230727	1.16	N	079430	1000	205 억	931328	N	N	46	N	N
84	20240614	140524	55	60.00	KOSPI	N	N	N	Y	60	N	9120	70	2	0.77	341981040	37840	44.03	9110	9150	8960	11760	6340	9050	9037.55	4.54	2712	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1873	-5.49	0.46	12	0.18	-1662.00	19756.00	11800	20240521	-22.71	6600	20230727	38.18	11800	-22.71	20240521	6840	33.33	20240122	11800	-22.71	20240521	6600	38.18	20230727	1.16	N	079430	1000	205 억	931328	N	N	46	N	N
85	20240614	130524	55	60.00	KOSPI	N	N	N	Y	60	N	9080	30	2	0.33	248156390	27523	32.03	9110	9110	8960	11760	6340	9050	9016.33	4.54	2451	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1865	-5.46	0.46	12	0.13	-1662.00	19756.00	11800	20240521	-23.05	6600	20230727	37.58	11800	-23.05	20240521	6840	32.75	20240122	11800	-23.05	20240521	6600	37.58	20230727	1.16	N	079430	1000	205 억	931328	N	N	46	N	N
86	20240614	120529	55	60.00	KOSPI	N	N	N	Y	60	N	8990	-60	5	-0.66	184708860	20529	23.89	9110	9110	8960	11760	6340	9050	8997.46	4.54	2784	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1846	-5.41	0.46	12	0.10	-1662.00	19756.00	11800	20240521	-23.81	6600	20230727	36.21	11800	-23.81	20240521	6840	31.43	20240122	11800	-23.81	20240521	6600	36.21	20230727	1.16	N	079430	1000	205 억	931328	N	N	46	N	N
87	20240614	110606	55	60.00	KOSPI	N	N	N	Y	60	N	9000	-50	5	-0.55	131230220	14580	16.97	9110	9110	8960	11760	6340	9050	9000.70	4.54	-800	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1848	-5.42	0.46	12	0.07	-1662.00	19756.00	11800	20240521	-23.73	6600	20230727	36.36	11800	-23.73	20240521	6840	31.58	20240122	11800	-23.73	20240521	6600	36.36	20230727	1.16	N	079430	1000	205 억	931328	N	N	46	N	N
88	20240614	100604	55	60.00	KOSPI	N	N	N	Y	60	N	9030	-20	5	-0.22	102847080	11435	13.31	9110	9110	8960	11760	6340	9050	8994.06	4.54	-328	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1854	-5.43	0.46	12	0.06	-1662.00	19756.00	11800	20240521	-23.47	6600	20230727	36.82	11800	-23.47	20240521	6840	32.02	20240122	11800	-23.47	20240521	6600	36.82	20230727	1.16	N	079430	1000	205 억	931328	N	N	46	N	N
89	20240614	090607	55	60.00	KOSPI	N	N	N	Y	60	N	9010	-40	5	-0.44	8635180	956	1.11	9110	9110	9010	11760	6340	9050	9032.62	4.54	-276	9390	9220	9100	8930	8810	9160	8870	205	2710	1000	6510	10	1	20535282	1850	-5.42	0.46	12	0.00	-1662.00	19756.00	11800	20240521	-23.64	6600	20230727	36.52	11800	-23.64	20240521	6840	31.73	20240122	11800	-23.64	20240521	6600	36.52	20230727	1.16	N	079430	1000	205 억	931328	N	N	46	N	N
90	20240613	160600	55	60.00	KOSPI	N	N	N	Y	60	N	9050	-130	5	-1.42	780802490	85827	132.60	9200	9270	8980	11930	6430	9180	9097.42	4.51	5082	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1858	-5.45	0.46	12	0.42	-1662.00	19756.00	11800	20240521	-23.31	6600	20230727	37.12	11800	-23.31	20240521	6840	32.31	20240122	11800	-23.31	20240521	6600	37.12	20230727	1.17	N	079430	1000	205 억	926207	N	N	46	N	N
91	20240613	150610	55	60.00	KOSPI	N	N	N	Y	60	N	9080	-100	5	-1.09	733405480	80587	124.50	9200	9270	8980	11930	6430	9180	9100.79	4.51	5471	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1865	-5.46	0.46	12	0.39	-1662.00	19756.00	11800	20240521	-23.05	6600	20230727	37.58	11800	-23.05	20240521	6840	32.75	20240122	11800	-23.05	20240521	6600	37.58	20230727	1.17	N	079430	1000	205 억	926207	N	N	3	N	N
92	20240613	140603	55	60.00	KOSPI	N	N	N	Y	60	N	9080	-100	5	-1.09	679869000	74681	115.38	9200	9270	8980	11930	6430	9180	9103.64	4.51	7301	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1865	-5.46	0.46	12	0.36	-1662.00	19756.00	11800	20240521	-23.05	6600	20230727	37.58	11800	-23.05	20240521	6840	32.75	20240122	11800	-23.05	20240521	6600	37.58	20230727	1.17	N	079430	1000	205 억	926207	N	N	3	N	N
93	20240613	130604	55	60.00	KOSPI	N	N	N	Y	60	N	9050	-130	5	-1.42	622053050	68279	105.49	9200	9270	8980	11930	6430	9180	9110.46	4.51	9868	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1858	-5.45	0.46	12	0.33	-1662.00	19756.00	11800	20240521	-23.31	6600	20230727	37.12	11800	-23.31	20240521	6840	32.31	20240122	11800	-23.31	20240521	6600	37.12	20230727	1.17	N	079430	1000	205 억	926207	N	N	3	N	N
94	20240613	120606	55	60.00	KOSPI	N	N	N	Y	60	N	9100	-80	5	-0.87	399333590	43583	67.33	9200	9270	9090	11930	6430	9180	9162.60	4.51	10139	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1869	-5.48	0.46	12	0.21	-1662.00	19756.00	11800	20240521	-22.88	6600	20230727	37.88	11800	-22.88	20240521	6840	33.04	20240122	11800	-22.88	20240521	6600	37.88	20230727	1.17	N	079430	1000	205 억	926207	N	N	3	N	N
95	20240613	110559	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-30	5	-0.33	348467800	37998	58.70	9200	9270	9100	11930	6430	9180	9170.69	4.51	11730	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1879	-5.51	0.46	12	0.19	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.17	N	079430	1000	205 억	926207	N	N	3	N	N
96	20240613	100600	55	60.00	KOSPI	N	N	N	Y	60	N	9120	-60	5	-0.65	176090810	19133	29.56	9200	9270	9120	11930	6430	9180	9203.51	4.51	2321	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1873	-5.49	0.46	12	0.09	-1662.00	19756.00	11800	20240521	-22.71	6600	20230727	38.18	11800	-22.71	20240521	6840	33.33	20240122	11800	-22.71	20240521	6600	38.18	20230727	1.17	N	079430	1000	205 억	926207	N	N	3	N	N
97	20240613	090607	55	60.00	KOSPI	N	N	N	Y	60	N	9170	-10	5	-0.11	9372640	1020	1.58	9200	9230	9170	11930	6430	9180	9188.86	4.51	-495	9346	9262	9136	9052	8926	9305	9095	205	2750	1000	6600	10	1	20535282	1883	-5.52	0.46	12	0.00	-1662.00	19756.00	11800	20240521	-22.29	6600	20230727	38.94	11800	-22.29	20240521	6840	34.06	20240122	11800	-22.29	20240521	6600	38.94	20230727	1.17	N	079430	1000	205 억	926207	N	N	3	N	N
98	20240612	160555	55	60.00	KOSPI	N	N	N	Y	60	N	9180	130	2	1.44	589037350	64616	182.73	9160	9220	9010	11760	6340	9050	9115.97	4.45	12340	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1885	-5.52	0.46	12	0.31	-1662.00	19756.00	11800	20240521	-22.20	6600	20230727	39.09	11800	-22.20	20240521	6840	34.21	20240122	11800	-22.20	20240521	6600	39.09	20230727	1.21	N	079430	1000	205 억	913792	N	N	3	N	N
99	20240612	150603	55	60.00	KOSPI	N	N	N	Y	60	N	9100	50	2	0.55	522554150	57358	162.20	9160	9220	9010	11760	6340	9050	9110.40	4.45	12372	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1869	-5.48	0.46	12	0.28	-1662.00	19756.00	11800	20240521	-22.88	6600	20230727	37.88	11800	-22.88	20240521	6840	33.04	20240122	11800	-22.88	20240521	6600	37.88	20230727	1.21	N	079430	1000	205 억	913792	N	N	13	N	N
100	20240612	140559	55	60.00	KOSPI	N	N	N	Y	60	N	9110	60	2	0.66	444876080	48793	137.98	9160	9220	9010	11760	6340	9050	9117.62	4.45	9899	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1871	-5.48	0.46	12	0.24	-1662.00	19756.00	11800	20240521	-22.80	6600	20230727	38.03	11800	-22.80	20240521	6840	33.19	20240122	11800	-22.80	20240521	6600	38.03	20230727	1.21	N	079430	1000	205 억	913792	N	N	13	N	N
101	20240612	130558	55	60.00	KOSPI	N	N	N	Y	60	N	9160	110	2	1.22	215388330	23545	66.58	9160	9220	9010	11760	6340	9050	9147.94	4.45	3349	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1881	-5.51	0.46	12	0.11	-1662.00	19756.00	11800	20240521	-22.37	6600	20230727	38.79	11800	-22.37	20240521	6840	33.92	20240122	11800	-22.37	20240521	6600	38.79	20230727	1.21	N	079430	1000	205 억	913792	N	N	13	N	N
102	20240612	120556	55	60.00	KOSPI	N	N	N	Y	60	N	9070	20	2	0.22	199032880	21755	61.52	9160	9220	9010	11760	6340	9050	9148.83	4.45	2594	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1863	-5.46	0.46	12	0.11	-1662.00	19756.00	11800	20240521	-23.14	6600	20230727	37.42	11800	-23.14	20240521	6840	32.60	20240122	11800	-23.14	20240521	6600	37.42	20230727	1.21	N	079430	1000	205 억	913792	N	N	13	N	N
103	20240612	110558	55	60.00	KOSPI	N	N	N	Y	60	N	9200	150	2	1.66	153789540	16807	47.53	9160	9220	9010	11760	6340	9050	9150.33	4.45	1344	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1889	-5.54	0.47	12	0.08	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.21	N	079430	1000	205 억	913792	N	N	13	N	N
104	20240612	100558	55	60.00	KOSPI	N	N	N	Y	60	N	9150	100	2	1.10	120611040	13187	37.29	9160	9220	9010	11760	6340	9050	9146.21	4.45	403	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1879	-5.51	0.46	12	0.06	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.21	N	079430	1000	205 억	913792	N	N	13	N	N
105	20240612	090558	55	60.00	KOSPI	N	N	N	Y	60	N	9060	10	2	0.11	12775150	1411	3.99	9160	9160	9010	11760	6340	9050	9053.97	4.45	466	9383	9216	9133	8966	8883	9175	8925	205	2710	1000	6510	10	1	20535282	1860	-5.45	0.46	12	0.01	-1662.00	19756.00	11800	20240521	-23.22	6600	20230727	37.27	11800	-23.22	20240521	6840	32.46	20240122	11800	-23.22	20240521	6600	37.27	20230727	1.21	N	079430	1000	205 억	913792	N	N	13	N	N
106	20240610	160553	55	60.00	KOSPI	N	N	N	Y	60	N	9180	30	2	0.33	350134270	38400	46.57	9150	9260	9000	11890	6410	9150	9118.08	4.45	3284	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1885	-5.52	0.46	12	0.19	-1662.00	19756.00	11800	20240521	-22.20	6600	20230727	39.09	11800	-22.20	20240521	6840	34.21	20240122	11800	-22.20	20240521	6600	39.09	20230727	1.21	N	079430	1000	205 억	914467	N	N	16	N	N
107	20240610	150559	55	60.00	KOSPI	N	N	N	Y	60	N	9120	-30	5	-0.33	283136280	31068	37.68	9150	9260	9000	11890	6410	9150	9113.44	4.45	2399	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1873	-5.49	0.46	12	0.15	-1662.00	19756.00	11800	20240521	-22.71	6600	20230727	38.18	11800	-22.71	20240521	6840	33.33	20240122	11800	-22.71	20240521	6600	38.18	20230727	1.21	N	079430	1000	205 억	914467	N	N	6	N	N
108	20240610	140554	55	60.00	KOSPI	N	N	N	Y	60	N	9090	-60	5	-0.66	264478160	29019	35.19	9150	9260	9000	11890	6410	9150	9113.97	4.45	1974	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1867	-5.47	0.46	12	0.14	-1662.00	19756.00	11800	20240521	-22.97	6600	20230727	37.73	11800	-22.97	20240521	6840	32.89	20240122	11800	-22.97	20240521	6600	37.73	20230727	1.21	N	079430	1000	205 억	914467	N	N	6	N	N
109	20240610	130552	55	60.00	KOSPI	N	N	N	Y	60	N	9110	-40	5	-0.44	195178980	21394	25.94	9150	9260	9000	11890	6410	9150	9123.07	4.45	-901	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1871	-5.48	0.46	12	0.10	-1662.00	19756.00	11800	20240521	-22.80	6600	20230727	38.03	11800	-22.80	20240521	6840	33.19	20240122	11800	-22.80	20240521	6600	38.03	20230727	1.21	N	079430	1000	205 억	914467	N	N	6	N	N
110	20240610	120554	55	60.00	KOSPI	N	N	N	Y	60	N	9160	10	2	0.11	158692670	17398	21.10	9150	9260	9000	11890	6410	9150	9121.32	4.45	1469	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1881	-5.51	0.46	12	0.08	-1662.00	19756.00	11800	20240521	-22.37	6600	20230727	38.79	11800	-22.37	20240521	6840	33.92	20240122	11800	-22.37	20240521	6600	38.79	20230727	1.21	N	079430	1000	205 억	914467	N	N	6	N	N
111	20240610	110557	55	60.00	KOSPI	N	N	N	Y	60	N	9230	80	2	0.87	114117740	12545	15.21	9150	9260	9000	11890	6410	9150	9096.67	4.45	2611	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1895	-5.55	0.47	12	0.06	-1662.00	19756.00	11800	20240521	-21.78	6600	20230727	39.85	11800	-21.78	20240521	6840	34.94	20240122	11800	-21.78	20240521	6600	39.85	20230727	1.21	N	079430	1000	205 억	914467	N	N	6	N	N
112	20240610	100552	55	60.00	KOSPI	N	N	N	Y	60	N	9200	50	2	0.55	91574540	10093	12.24	9150	9260	9000	11890	6410	9150	9073.07	4.45	2334	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1889	-5.54	0.47	12	0.05	-1662.00	19756.00	11800	20240521	-22.03	6600	20230727	39.39	11800	-22.03	20240521	6840	34.50	20240122	11800	-22.03	20240521	6600	39.39	20230727	1.21	N	079430	1000	205 억	914467	N	N	6	N	N
113	20240610	090559	55	60.00	KOSPI	N	N	N	Y	60	N	9090	-60	5	-0.66	47242000	5210	6.32	9150	9260	9000	11890	6410	9150	9067.56	4.45	1053	9363	9256	9153	9046	8943	9310	9100	205	2740	1000	6580	10	1	20535282	1867	-5.47	0.46	12	0.03	-1662.00	19756.00	11800	20240521	-22.97	6600	20230727	37.73	11800	-22.97	20240521	6840	32.89	20240122	11800	-22.97	20240521	6600	37.73	20230727	1.21	N	079430	1000	205 억	914467	N	N	6	N	N
114	20240607	160612	55	60.00	KOSPI	N	N	N	Y	60	N	9150	50	2	0.55	756385230	82307	53.24	9090	9260	9050	11830	6370	9100	9189.81	4.43	6318	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1879	-5.51	0.46	12	0.40	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.14	N	079430	1000	205 억	908829	N	N	6	N	N
115	20240607	150617	55	60.00	KOSPI	N	N	N	Y	60	N	9150	50	2	0.55	715506290	77834	50.35	9090	9260	9050	11830	6370	9100	9192.72	4.43	7201	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1879	-5.51	0.46	12	0.38	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.14	N	079430	1000	205 억	908829	N	N	4	N	N
116	20240607	140614	55	60.00	KOSPI	N	N	N	Y	60	N	9220	120	2	1.32	615300680	66881	43.26	9090	9260	9050	11830	6370	9100	9199.93	4.43	8474	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1893	-5.55	0.47	12	0.33	-1662.00	19756.00	11800	20240521	-21.86	6600	20230727	39.70	11800	-21.86	20240521	6840	34.80	20240122	11800	-21.86	20240521	6600	39.70	20230727	1.14	N	079430	1000	205 억	908829	N	N	4	N	N
117	20240607	130608	55	60.00	KOSPI	N	N	N	Y	60	N	9250	150	2	1.65	532466460	57893	37.45	9090	9260	9050	11830	6370	9100	9197.42	4.43	11077	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1900	-5.57	0.47	12	0.28	-1662.00	19756.00	11800	20240521	-21.61	6600	20230727	40.15	11800	-21.61	20240521	6840	35.23	20240122	11800	-21.61	20240521	6600	40.15	20230727	1.14	N	079430	1000	205 억	908829	N	N	4	N	N
118	20240607	120613	55	60.00	KOSPI	N	N	N	Y	60	N	9240	140	2	1.54	499660140	54343	35.15	9090	9260	9050	11830	6370	9100	9194.56	4.43	12061	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1897	-5.56	0.47	12	0.26	-1662.00	19756.00	11800	20240521	-21.69	6600	20230727	40.00	11800	-21.69	20240521	6840	35.09	20240122	11800	-21.69	20240521	6600	40.00	20230727	1.14	N	079430	1000	205 억	908829	N	N	4	N	N
119	20240607	110606	55	60.00	KOSPI	N	N	N	Y	60	N	9230	130	2	1.43	430892130	46887	30.33	9090	9260	9050	11830	6370	9100	9190.01	4.43	10986	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1895	-5.55	0.47	12	0.23	-1662.00	19756.00	11800	20240521	-21.78	6600	20230727	39.85	11800	-21.78	20240521	6840	34.94	20240122	11800	-21.78	20240521	6600	39.85	20230727	1.14	N	079430	1000	205 억	908829	N	N	4	N	N
120	20240607	100613	55	60.00	KOSPI	N	N	N	Y	60	N	9220	120	2	1.32	195147340	21228	13.73	9090	9260	9050	11830	6370	9100	9192.92	4.43	-4085	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1893	-5.55	0.47	12	0.10	-1662.00	19756.00	11800	20240521	-21.86	6600	20230727	39.70	11800	-21.86	20240521	6840	34.80	20240122	11800	-21.86	20240521	6600	39.70	20230727	1.14	N	079430	1000	205 억	908829	N	N	4	N	N
121	20240607	090611	55	60.00	KOSPI	N	N	N	Y	60	N	9170	70	2	0.77	26931840	2961	1.92	9090	9180	9050	11830	6370	9100	9095.52	4.43	869	9793	9446	9273	8926	8753	9360	8840	205	2730	1000	6550	10	1	20535282	1883	-5.52	0.46	12	0.01	-1662.00	19756.00	11800	20240521	-22.29	6600	20230727	38.94	11800	-22.29	20240521	6840	34.06	20240122	11800	-22.29	20240521	6600	38.94	20230727	1.14	N	079430	1000	205 억	908829	N	N	4	N	N
122	20240605	160611	55	60.00	KOSPI	N	N	N	Y	60	N	9100	-300	5	-3.19	1420432890	154275	81.58	9430	9620	9100	12220	6580	9400	9207.15	4.23	41621	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1869	-5.48	0.46	12	0.75	-1662.00	19756.00	11800	20240521	-22.88	6600	20230727	37.88	11800	-22.88	20240521	6840	33.04	20240122	11800	-22.88	20240521	6600	37.88	20230727	1.14	N	079430	1000	205 억	868153	N	N	4	N	N
123	20240605	150606	55	60.00	KOSPI	N	N	N	Y	60	N	9130	-270	5	-2.87	1348769320	146408	77.42	9430	9620	9110	12220	6580	9400	9212.40	4.23	41124	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1875	-5.49	0.46	12	0.71	-1662.00	19756.00	11800	20240521	-22.63	6600	20230727	38.33	11800	-22.63	20240521	6840	33.48	20240122	11800	-22.63	20240521	6600	38.33	20230727	1.14	N	079430	1000	205 억	868153	N	N	0	N	N
124	20240605	140608	55	60.00	KOSPI	N	N	N	Y	60	N	9150	-250	5	-2.66	1215290830	131795	69.69	9430	9620	9110	12220	6580	9400	9221.07	4.23	43101	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1879	-5.51	0.46	12	0.64	-1662.00	19756.00	11800	20240521	-22.46	6600	20230727	38.64	11800	-22.46	20240521	6840	33.77	20240122	11800	-22.46	20240521	6600	38.64	20230727	1.14	N	079430	1000	205 억	868153	N	N	0	N	N
125	20240605	130610	55	60.00	KOSPI	N	N	N	Y	60	N	9170	-230	5	-2.45	1108502080	120139	63.53	9430	9620	9110	12220	6580	9400	9226.83	4.23	42846	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1883	-5.52	0.46	12	0.59	-1662.00	19756.00	11800	20240521	-22.29	6600	20230727	38.94	11800	-22.29	20240521	6840	34.06	20240122	11800	-22.29	20240521	6600	38.94	20230727	1.14	N	079430	1000	205 억	868153	N	N	0	N	N
126	20240605	120608	55	60.00	KOSPI	N	N	N	Y	60	N	9130	-270	5	-2.87	1034286430	112045	59.25	9430	9620	9110	12220	6580	9400	9230.99	4.23	44568	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1875	-5.49	0.46	12	0.55	-1662.00	19756.00	11800	20240521	-22.63	6600	20230727	38.33	11800	-22.63	20240521	6840	33.48	20240122	11800	-22.63	20240521	6600	38.33	20230727	1.14	N	079430	1000	205 억	868153	N	N	0	N	N
127	20240605	110609	55	60.00	KOSPI	N	N	N	Y	60	N	9140	-260	5	-2.77	926141400	100215	52.99	9430	9620	9120	12220	6580	9400	9241.54	4.23	40817	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1877	-5.50	0.46	12	0.49	-1662.00	19756.00	11800	20240521	-22.54	6600	20230727	38.48	11800	-22.54	20240521	6840	33.63	20240122	11800	-22.54	20240521	6600	38.48	20230727	1.14	N	079430	1000	205 억	868153	N	N	0	N	N
128	20240605	100609	55	60.00	KOSPI	N	N	N	Y	60	N	9250	-150	5	-1.60	417320520	44762	23.67	9430	9620	9170	12220	6580	9400	9323.10	4.23	10355	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1900	-5.57	0.47	12	0.22	-1662.00	19756.00	11800	20240521	-21.61	6600	20230727	40.15	11800	-21.61	20240521	6840	35.23	20240122	11800	-21.61	20240521	6600	40.15	20230727	1.14	N	079430	1000	205 억	868153	N	N	0	N	N
129	20240605	090608	55	60.00	KOSPI	N	N	N	Y	60	N	9450	50	2	0.53	15684330	1658	0.88	9430	9500	9430	12220	6580	9400	9459.79	4.23	260	10320	9860	9630	9170	8940	9745	9055	205	2820	1000	6760	10	1	20535282	1941	-5.69	0.48	12	0.01	-1662.00	19756.00	11800	20240521	-19.92	6600	20230727	43.18	11800	-19.92	20240521	6840	38.16	20240122	11800	-19.92	20240521	6600	43.18	20230727	1.14	N	079430	1000	205 억	868153	N	N	0	N	N
130	20240604	160603	55	60.00	KOSPI	N	N	N	Y	60	N	9400	-710	5	-7.02	1822495780	188818	173.85	10040	10090	9400	13140	7080	10110	9652.84	4.22	-2113	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	1930	-5.66	0.48	12	0.92	-1662.00	19756.00	11800	20240521	-20.34	6600	20230727	42.42	11800	-20.34	20240521	6840	37.43	20240122	11800	-20.34	20240521	6600	42.42	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
131	20240604	150603	55	60.00	KOSPI	N	N	N	Y	60	N	9500	-610	5	-6.03	1710253800	176919	162.90	10040	10090	9460	13140	7080	10110	9666.56	4.22	-4294	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	1951	-5.72	0.48	12	0.86	-1662.00	19756.00	11800	20240521	-19.49	6600	20230727	43.94	11800	-19.49	20240521	6840	38.89	20240122	11800	-19.49	20240521	6600	43.94	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
132	20240604	140605	55	60.00	KOSPI	N	N	N	Y	60	N	9690	-420	5	-4.15	1260835790	129764	119.48	10040	10090	9500	13140	7080	10110	9716.00	4.22	-8590	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	1990	-5.83	0.49	12	0.63	-1662.00	19756.00	11800	20240521	-17.88	6600	20230727	46.82	11800	-17.88	20240521	6840	41.67	20240122	11800	-17.88	20240521	6600	46.82	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
133	20240604	130602	55	60.00	KOSPI	N	N	N	Y	60	N	9600	-510	5	-5.04	1082008500	111289	102.47	10040	10090	9500	13140	7080	10110	9722.08	4.22	-10788	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	1971	-5.78	0.49	12	0.54	-1662.00	19756.00	11800	20240521	-18.64	6600	20230727	45.45	11800	-18.64	20240521	6840	40.35	20240122	11800	-18.64	20240521	6600	45.45	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
134	20240604	120602	55	60.00	KOSPI	N	N	N	Y	60	N	9580	-530	5	-5.24	911389370	93481	86.07	10040	10090	9500	13140	7080	10110	9748.98	4.22	-11093	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	1967	-5.76	0.48	12	0.46	-1662.00	19756.00	11800	20240521	-18.81	6600	20230727	45.15	11800	-18.81	20240521	6840	40.06	20240122	11800	-18.81	20240521	6600	45.15	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
135	20240604	110558	55	60.00	KOSPI	N	N	N	Y	60	N	9680	-430	5	-4.25	653852190	66729	61.44	10040	10090	9660	13140	7080	10110	9798.04	4.22	-7399	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	1988	-5.82	0.49	12	0.32	-1662.00	19756.00	11800	20240521	-17.97	6600	20230727	46.67	11800	-17.97	20240521	6840	41.52	20240122	11800	-17.97	20240521	6600	46.67	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
136	20240604	100602	55	60.00	KOSPI	N	N	N	Y	60	N	9830	-280	5	-2.77	474724930	48328	44.50	10040	10090	9660	13140	7080	10110	9822.24	4.22	-3818	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	2019	-5.91	0.50	12	0.24	-1662.00	19756.00	11800	20240521	-16.69	6600	20230727	48.94	11800	-16.69	20240521	6840	43.71	20240122	11800	-16.69	20240521	6600	48.94	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
137	20240604	090602	55	60.00	KOSPI	N	N	N	Y	60	N	9950	-160	5	-1.58	44521900	4453	4.10	10040	10090	9950	13140	7080	10110	9994.98	4.22	-652	10450	10280	10080	9910	9710	10365	9995	205	3030	1000	7270	10	1	20535282	2043	-5.99	0.50	12	0.02	-1662.00	19756.00	11800	20240521	-15.68	6600	20230727	50.76	11800	-15.68	20240521	6840	45.47	20240122	11800	-15.68	20240521	6600	50.76	20230727	1.17	N	079430	1000	205 억	866765	N	N	0	N	N
138	20240603	160555	55	60.00	KOSPI	N	N	N	Y	60	N	10110	200	2	2.02	1092125150	108343	162.94	9940	10250	9880	12880	6940	9910	10080.22	4.21	-743	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2076	-6.08	0.51	12	0.53	-1662.00	19756.00	11800	20240521	-14.32	6600	20230727	53.18	11800	-14.32	20240521	6840	47.81	20240122	11800	-14.32	20240521	6600	53.18	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N
139	20240603	150557	55	60.00	KOSPI	N	N	N	Y	60	N	10100	190	2	1.92	1020765400	101289	152.33	9940	10250	9880	12880	6940	9910	10077.75	4.21	-1195	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2074	-6.08	0.51	12	0.49	-1662.00	19756.00	11800	20240521	-14.41	6600	20230727	53.03	11800	-14.41	20240521	6840	47.66	20240122	11800	-14.41	20240521	6600	53.03	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N
140	20240603	140554	55	60.00	KOSPI	N	N	N	Y	60	N	10040	130	2	1.31	911022260	90396	135.95	9940	10250	9880	12880	6940	9910	10078.13	4.21	-450	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2062	-6.04	0.51	12	0.44	-1662.00	19756.00	11800	20240521	-14.92	6600	20230727	52.12	11800	-14.92	20240521	6840	46.78	20240122	11800	-14.92	20240521	6600	52.12	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N
141	20240603	130555	55	60.00	KOSPI	N	N	N	Y	60	N	10050	140	2	1.41	801977670	79568	119.66	9940	10250	9880	12880	6940	9910	10079.15	4.21	-4487	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2064	-6.05	0.51	12	0.39	-1662.00	19756.00	11800	20240521	-14.83	6600	20230727	52.27	11800	-14.83	20240521	6840	46.93	20240122	11800	-14.83	20240521	6600	52.27	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N
142	20240603	120556	55	60.00	KOSPI	N	N	N	Y	60	N	9990	80	2	0.81	698559990	69221	104.10	9940	10250	9880	12880	6940	9910	10091.74	4.21	-5689	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2051	-6.01	0.51	12	0.34	-1662.00	19756.00	11800	20240521	-15.34	6600	20230727	51.36	11800	-15.34	20240521	6840	46.05	20240122	11800	-15.34	20240521	6600	51.36	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N
143	20240603	110551	55	60.00	KOSPI	N	N	N	Y	60	N	10150	240	2	2.42	503250760	49914	75.07	9940	10250	9880	12880	6940	9910	10082.36	4.21	681	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2084	-6.11	0.51	12	0.24	-1662.00	19756.00	11800	20240521	-13.98	6600	20230727	53.79	11800	-13.98	20240521	6840	48.39	20240122	11800	-13.98	20240521	6600	53.79	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N
144	20240603	100549	55	60.00	KOSPI	N	N	N	Y	60	N	10120	210	2	2.12	244175440	24468	36.80	9940	10170	9880	12880	6940	9910	9979.38	4.21	849	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2078	-6.09	0.51	12	0.12	-1662.00	19756.00	11800	20240521	-14.24	6600	20230727	53.33	11800	-14.24	20240521	6840	47.95	20240122	11800	-14.24	20240521	6600	53.33	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N
145	20240603	090549	55	60.00	KOSPI	N	N	N	Y	60	N	9950	40	2	0.40	20853950	2099	3.16	9940	10080	9880	12880	6940	9910	9935.18	4.21	-759	10356	10132	9966	9742	9576	10245	9855	205	2970	1000	7130	10	1	20535282	2043	-5.99	0.50	12	0.01	-1662.00	19756.00	11800	20240521	-15.68	6600	20230727	50.76	11800	-15.68	20240521	6840	45.47	20240122	11800	-15.68	20240521	6600	50.76	20230727	1.15	N	079430	1000	205 억	865532	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History