KissMeData/084680/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160714	55	60.00	KOSPI			N	N	N	Y	60	N	1850	-1	5	-0.05	451595404	243635	106.81	1851	1870	1843	2405	1296	1851	1853.58	0.44	0	10901	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2623	-27.61	1.11	12	0.17	-67.00	1666.00	3000	20240111	-38.33	1200	20231024	54.17	3000	-38.33	20240111	1706	8.44	20240109	3000	-38.33	20240111	1200	54.17	20231024	1.46	N	084680	1000	1418 억		622805	N	N	97	N	00	N
3	20240628	150725	55	60.00	KOSPI			N	N	N	Y	60	N	1850	-1	5	-0.05	414427308	223527	98.00	1851	1870	1843	2405	1296	1851	1854.04	0.44	0	13937	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2623	-27.61	1.11	12	0.16	-67.00	1666.00	3000	20240111	-38.33	1200	20231024	54.17	3000	-38.33	20240111	1706	8.44	20240109	3000	-38.33	20240111	1200	54.17	20231024	1.46	N	084680	1000	1418 억		622805	N	N	102	N	00	N
4	20240628	140724	55	60.00	KOSPI			N	N	N	Y	60	N	1851	0	3	0.00	392071987	211433	92.69	1851	1870	1843	2405	1296	1851	1854.36	0.44	0	13758	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2625	-27.63	1.11	12	0.15	-67.00	1666.00	3000	20240111	-38.30	1200	20231024	54.25	3000	-38.30	20240111	1706	8.50	20240109	3000	-38.30	20240111	1200	54.25	20231024	1.46	N	084680	1000	1418 억		622805	N	N	102	N	00	N
5	20240628	130724	55	60.00	KOSPI			N	N	N	Y	60	N	1862	11	2	0.59	283794800	152878	67.02	1851	1870	1845	2405	1296	1851	1856.35	0.44	0	19194	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2640	-27.79	1.12	12	0.11	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.46	N	084680	1000	1418 억		622805	N	N	102	N	00	N
6	20240628	120724	55	60.00	KOSPI			N	N	N	Y	60	N	1866	15	2	0.81	231423502	124741	54.69	1851	1870	1845	2405	1296	1851	1855.23	0.44	0	21522	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2646	-27.85	1.12	12	0.09	-67.00	1666.00	3000	20240111	-37.80	1200	20231024	55.50	3000	-37.80	20240111	1706	9.38	20240109	3000	-37.80	20240111	1200	55.50	20231024	1.46	N	084680	1000	1418 억		622805	N	N	102	N	00	N
7	20240628	110712	55	60.00	KOSPI			N	N	N	Y	60	N	1868	17	2	0.92	198300720	106981	46.90	1851	1869	1845	2405	1296	1851	1853.61	0.44	0	28078	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2649	-27.88	1.12	12	0.08	-67.00	1666.00	3000	20240111	-37.73	1200	20231024	55.67	3000	-37.73	20240111	1706	9.50	20240109	3000	-37.73	20240111	1200	55.67	20231024	1.46	N	084680	1000	1418 억		622805	N	N	102	N	00	N
8	20240628	100709	55	60.00	KOSPI			N	N	N	Y	60	N	1864	13	2	0.70	154434243	83380	36.55	1851	1869	1845	2405	1296	1851	1852.17	0.44	0	31025	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2643	-27.82	1.12	12	0.06	-67.00	1666.00	3000	20240111	-37.87	1200	20231024	55.33	3000	-37.87	20240111	1706	9.26	20240109	3000	-37.87	20240111	1200	55.33	20231024	1.46	N	084680	1000	1418 억		622805	N	N	102	N	00	N
9	20240628	090710	55	60.00	KOSPI			N	N	N	Y	60	N	1865	14	2	0.76	66526881	35920	15.75	1851	1865	1850	2405	1296	1851	1852.08	0.44	0	25053	1915	1882	1866	1833	1817	1875	1826	1418	554	1000	1140	1	1	141806193	2645	-27.84	1.12	12	0.03	-67.00	1666.00	3000	20240111	-37.83	1200	20231024	55.42	3000	-37.83	20240111	1706	9.32	20240109	3000	-37.83	20240111	1200	55.42	20231024	1.46	N	084680	1000	1418 억		622805	N	N	102	N	00	N
10	20240627	160704	55	60.00	KOSPI			N	N	N	Y	60	N	1851	-35	5	-1.86	421601886	226308	132.89	1879	1899	1850	2450	1321	1886	1862.97	0.46	0	-23168	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2625	-27.63	1.11	12	0.16	-67.00	1666.00	3000	20240111	-38.30	1200	20231024	54.25	3000	-38.30	20240111	1706	8.50	20240109	3000	-38.30	20240111	1200	54.25	20231024	1.44	N	084680	1000	1418 억		646103	N	N	102	N	00	N
11	20240627	150711	55	60.00	KOSPI			N	N	N	Y	60	N	1860	-26	5	-1.38	389795114	209136	122.81	1879	1899	1850	2450	1321	1886	1863.84	0.46	0	-20571	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2638	-27.76	1.12	12	0.15	-67.00	1666.00	3000	20240111	-38.00	1200	20231024	55.00	3000	-38.00	20240111	1706	9.03	20240109	3000	-38.00	20240111	1200	55.00	20231024	1.44	N	084680	1000	1418 억		646103	N	N	85	N	00	N
12	20240627	140708	55	60.00	KOSPI			N	N	N	Y	60	N	1854	-32	5	-1.70	364369573	195437	114.76	1879	1899	1850	2450	1321	1886	1864.38	0.46	0	-19423	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2629	-27.67	1.11	12	0.14	-67.00	1666.00	3000	20240111	-38.20	1200	20231024	54.50	3000	-38.20	20240111	1706	8.68	20240109	3000	-38.20	20240111	1200	54.50	20231024	1.44	N	084680	1000	1418 억		646103	N	N	85	N	00	N
13	20240627	130708	55	60.00	KOSPI			N	N	N	Y	60	N	1866	-20	5	-1.06	263017371	140825	82.69	1879	1899	1851	2450	1321	1886	1867.69	0.46	0	-17237	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2646	-27.85	1.12	12	0.10	-67.00	1666.00	3000	20240111	-37.80	1200	20231024	55.50	3000	-37.80	20240111	1706	9.38	20240109	3000	-37.80	20240111	1200	55.50	20231024	1.44	N	084680	1000	1418 억		646103	N	N	85	N	00	N
14	20240627	120710	55	60.00	KOSPI			N	N	N	Y	60	N	1855	-31	5	-1.64	201580030	107776	63.29	1879	1899	1854	2450	1321	1886	1870.36	0.46	0	-15807	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2631	-27.69	1.11	12	0.08	-67.00	1666.00	3000	20240111	-38.17	1200	20231024	54.58	3000	-38.17	20240111	1706	8.73	20240109	3000	-38.17	20240111	1200	54.58	20231024	1.44	N	084680	1000	1418 억		646103	N	N	85	N	00	N
15	20240627	110710	55	60.00	KOSPI			N	N	N	Y	60	N	1870	-16	5	-0.85	118184720	62969	36.98	1879	1899	1870	2450	1321	1886	1876.87	0.46	0	-3128	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2652	-27.91	1.12	12	0.04	-67.00	1666.00	3000	20240111	-37.67	1200	20231024	55.83	3000	-37.67	20240111	1706	9.61	20240109	3000	-37.67	20240111	1200	55.83	20231024	1.44	N	084680	1000	1418 억		646103	N	N	85	N	00	N
16	20240627	100709	55	60.00	KOSPI			N	N	N	Y	60	N	1874	-12	5	-0.64	47710010	25381	14.90	1879	1899	1873	2450	1321	1886	1879.75	0.46	0	-2677	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2657	-27.97	1.12	12	0.02	-67.00	1666.00	3000	20240111	-37.53	1200	20231024	56.17	3000	-37.53	20240111	1706	9.85	20240109	3000	-37.53	20240111	1200	56.17	20231024	1.44	N	084680	1000	1418 억		646103	N	N	85	N	00	N
17	20240627	090708	55	60.00	KOSPI			N	N	N	Y	60	N	1891	5	2	0.27	7077023	3752	2.20	1879	1899	1879	2450	1321	1886	1886.20	0.46	0	246	1950	1918	1898	1866	1846	1934	1882	1418	564	1000	1160	1	1	141806193	2682	-28.22	1.14	12	0.00	-67.00	1666.00	3000	20240111	-36.97	1200	20231024	57.58	3000	-36.97	20240111	1706	10.84	20240109	3000	-36.97	20240111	1200	57.58	20231024	1.44	N	084680	1000	1418 억		646103	N	N	85	N	00	N
18	20240626	160707	55	60.00	KOSPI			N	N	N	Y	60	N	1886	1	2	0.05	316499008	167144	46.50	1885	1930	1878	2450	1320	1885	1893.58	0.47	0	-24949	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2674	-28.15	1.13	12	0.12	-67.00	1666.00	3000	20240111	-37.13	1200	20231024	57.17	3000	-37.13	20240111	1706	10.55	20240109	3000	-37.13	20240111	1200	57.17	20231024	1.43	N	084680	1000	1418 억		669896	N	N	85	N	00	N
19	20240626	150709	55	60.00	KOSPI			N	N	N	Y	60	N	1885	0	3	0.00	287328093	151663	42.19	1885	1930	1878	2450	1320	1885	1894.52	0.47	0	-21920	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2673	-28.13	1.13	12	0.11	-67.00	1666.00	3000	20240111	-37.17	1200	20231024	57.08	3000	-37.17	20240111	1706	10.49	20240109	3000	-37.17	20240111	1200	57.08	20231024	1.43	N	084680	1000	1418 억		669896	N	N	662	N	00	N
20	20240626	140707	55	60.00	KOSPI			N	N	N	Y	60	N	1886	1	2	0.05	255336079	134696	37.47	1885	1930	1878	2450	1320	1885	1895.65	0.47	0	-20710	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2674	-28.15	1.13	12	0.09	-67.00	1666.00	3000	20240111	-37.13	1200	20231024	57.17	3000	-37.13	20240111	1706	10.55	20240109	3000	-37.13	20240111	1200	57.17	20231024	1.43	N	084680	1000	1418 억		669896	N	N	662	N	00	N
21	20240626	130709	55	60.00	KOSPI			N	N	N	Y	60	N	1884	-1	5	-0.05	228989575	120720	33.58	1885	1930	1878	2450	1320	1885	1896.87	0.47	0	-22578	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2672	-28.12	1.13	12	0.09	-67.00	1666.00	3000	20240111	-37.20	1200	20231024	57.00	3000	-37.20	20240111	1706	10.43	20240109	3000	-37.20	20240111	1200	57.00	20231024	1.43	N	084680	1000	1418 억		669896	N	N	662	N	00	N
22	20240626	120708	55	60.00	KOSPI			N	N	N	Y	60	N	1880	-5	5	-0.27	204883016	107899	30.01	1885	1930	1880	2450	1320	1885	1898.84	0.47	0	-26854	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2666	-28.06	1.13	12	0.08	-67.00	1666.00	3000	20240111	-37.33	1200	20231024	56.67	3000	-37.33	20240111	1706	10.20	20240109	3000	-37.33	20240111	1200	56.67	20231024	1.43	N	084680	1000	1418 억		669896	N	N	662	N	00	N
23	20240626	110708	55	60.00	KOSPI			N	N	N	Y	60	N	1893	8	2	0.42	149585715	78564	21.85	1885	1930	1885	2450	1320	1885	1904.00	0.47	0	-22592	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2684	-28.25	1.14	12	0.06	-67.00	1666.00	3000	20240111	-36.90	1200	20231024	57.75	3000	-36.90	20240111	1706	10.96	20240109	3000	-36.90	20240111	1200	57.75	20231024	1.43	N	084680	1000	1418 억		669896	N	N	662	N	00	N
24	20240626	100707	55	60.00	KOSPI			N	N	N	Y	60	N	1894	9	2	0.48	115548801	60577	16.85	1885	1930	1885	2450	1320	1885	1907.47	0.47	0	-19801	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2686	-28.27	1.14	12	0.04	-67.00	1666.00	3000	20240111	-36.87	1200	20231024	57.83	3000	-36.87	20240111	1706	11.02	20240109	3000	-36.87	20240111	1200	57.83	20231024	1.43	N	084680	1000	1418 억		669896	N	N	662	N	00	N
25	20240626	090708	55	60.00	KOSPI			N	N	N	Y	60	N	1929	44	2	2.33	21410449	11207	3.12	1885	1930	1885	2450	1320	1885	1910.45	0.47	0	578	1921	1902	1886	1867	1851	1895	1860	1418	565	1000	1160	1	1	141806193	2735	-28.79	1.16	12	0.01	-67.00	1666.00	3000	20240111	-35.70	1200	20231024	60.75	3000	-35.70	20240111	1706	13.07	20240109	3000	-35.70	20240111	1200	60.75	20231024	1.43	N	084680	1000	1418 억		669896	N	N	662	N	00	N
26	20240625	160706	55	60.00	KOSPI			N	N	N	Y	60	N	1885	-19	5	-1.00	674093264	358544	81.79	1904	1905	1870	2475	1333	1904	1880.07	0.44	0	47146	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2673	-28.13	1.13	12	0.25	-67.00	1666.00	3000	20240111	-37.17	1200	20231024	57.08	3000	-37.17	20240111	1706	10.49	20240109	3000	-37.17	20240111	1200	57.08	20231024	1.46	N	084680	1000	1418 억		620141	N	N	662	N	00	N
27	20240625	150703	55	60.00	KOSPI			N	N	N	Y	60	N	1883	-21	5	-1.10	651475650	346546	79.05	1904	1905	1870	2475	1333	1904	1879.91	0.44	0	46856	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2670	-28.10	1.13	12	0.24	-67.00	1666.00	3000	20240111	-37.23	1200	20231024	56.92	3000	-37.23	20240111	1706	10.38	20240109	3000	-37.23	20240111	1200	56.92	20231024	1.46	N	084680	1000	1418 억		620141	N	N	18	N	00	N
28	20240625	140706	55	60.00	KOSPI			N	N	N	Y	60	N	1882	-22	5	-1.16	582815935	310112	70.74	1904	1905	1870	2475	1333	1904	1879.37	0.44	0	18420	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2669	-28.09	1.13	12	0.22	-67.00	1666.00	3000	20240111	-37.27	1200	20231024	56.83	3000	-37.27	20240111	1706	10.32	20240109	3000	-37.27	20240111	1200	56.83	20231024	1.46	N	084680	1000	1418 억		620141	N	N	18	N	00	N
29	20240625	130708	55	60.00	KOSPI			N	N	N	Y	60	N	1876	-28	5	-1.47	546903073	291003	66.38	1904	1905	1870	2475	1333	1904	1879.37	0.44	0	15845	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2660	-28.00	1.13	12	0.21	-67.00	1666.00	3000	20240111	-37.47	1200	20231024	56.33	3000	-37.47	20240111	1706	9.96	20240109	3000	-37.47	20240111	1200	56.33	20231024	1.46	N	084680	1000	1418 억		620141	N	N	18	N	00	N
30	20240625	120710	55	60.00	KOSPI			N	N	N	Y	60	N	1877	-27	5	-1.42	398640660	211989	48.36	1904	1905	1870	2475	1333	1904	1880.48	0.44	0	6024	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2662	-28.01	1.13	12	0.15	-67.00	1666.00	3000	20240111	-37.43	1200	20231024	56.42	3000	-37.43	20240111	1706	10.02	20240109	3000	-37.43	20240111	1200	56.42	20231024	1.46	N	084680	1000	1418 억		620141	N	N	18	N	00	N
31	20240625	110709	55	60.00	KOSPI			N	N	N	Y	60	N	1875	-29	5	-1.52	330786264	175806	40.10	1904	1905	1870	2475	1333	1904	1881.54	0.44	0	-9279	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2659	-27.99	1.13	12	0.12	-67.00	1666.00	3000	20240111	-37.50	1200	20231024	56.25	3000	-37.50	20240111	1706	9.91	20240109	3000	-37.50	20240111	1200	56.25	20231024	1.46	N	084680	1000	1418 억		620141	N	N	18	N	00	N
32	20240625	100706	55	60.00	KOSPI			N	N	N	Y	60	N	1882	-22	5	-1.16	227920565	120895	27.58	1904	1905	1870	2475	1333	1904	1885.28	0.44	0	-8627	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2669	-28.09	1.13	12	0.09	-67.00	1666.00	3000	20240111	-37.27	1200	20231024	56.83	3000	-37.27	20240111	1706	10.32	20240109	3000	-37.27	20240111	1200	56.83	20231024	1.46	N	084680	1000	1418 억		620141	N	N	18	N	00	N
33	20240625	090707	55	60.00	KOSPI			N	N	N	Y	60	N	1904	0	3	0.00	30996682	16283	3.71	1904	1905	1903	2475	1333	1904	1903.62	0.44	0	2310	1970	1937	1917	1884	1864	1927	1874	1418	571	1000	1180	1	1	141806193	2700	-28.42	1.14	12	0.01	-67.00	1666.00	3000	20240111	-36.53	1200	20231024	58.67	3000	-36.53	20240111	1706	11.61	20240109	3000	-36.53	20240111	1200	58.67	20231024	1.46	N	084680	1000	1418 억		620141	N	N	18	N	00	N
34	20240624	160704	55	60.00	KOSPI			N	N	N	Y	60	N	1904	-46	5	-2.36	828007305	431701	141.47	1950	1950	1897	2535	1365	1950	1918.11	0.46	0	-25757	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2700	-28.42	1.14	12	0.30	-67.00	1666.00	3000	20240111	-36.53	1200	20231024	58.67	3000	-36.53	20240111	1706	11.61	20240109	3000	-36.53	20240111	1200	58.67	20231024	1.48	N	084680	1000	1418 억		649151	N	N	18	N	00	N
35	20240624	150705	55	60.00	KOSPI			N	N	N	Y	60	N	1904	-46	5	-2.36	663621657	345225	113.13	1950	1950	1902	2535	1365	1950	1922.29	0.46	0	-30176	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2700	-28.42	1.14	12	0.24	-67.00	1666.00	3000	20240111	-36.53	1200	20231024	58.67	3000	-36.53	20240111	1706	11.61	20240109	3000	-36.53	20240111	1200	58.67	20231024	1.48	N	084680	1000	1418 억		649151	N	N	59	N	00	N
36	20240624	140706	55	60.00	KOSPI			N	N	N	Y	60	N	1917	-33	5	-1.69	518410599	269176	88.21	1950	1950	1915	2535	1365	1950	1925.92	0.46	0	-26656	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2718	-28.61	1.15	12	0.19	-67.00	1666.00	3000	20240111	-36.10	1200	20231024	59.75	3000	-36.10	20240111	1706	12.37	20240109	3000	-36.10	20240111	1200	59.75	20231024	1.48	N	084680	1000	1418 억		649151	N	N	59	N	00	N
37	20240624	130703	55	60.00	KOSPI			N	N	N	Y	60	N	1921	-29	5	-1.49	428267586	222156	72.80	1950	1950	1919	2535	1365	1950	1927.78	0.46	0	-18638	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2724	-28.67	1.15	12	0.16	-67.00	1666.00	3000	20240111	-35.97	1200	20231024	60.08	3000	-35.97	20240111	1706	12.60	20240109	3000	-35.97	20240111	1200	60.08	20231024	1.48	N	084680	1000	1418 억		649151	N	N	59	N	00	N
38	20240624	120704	55	60.00	KOSPI			N	N	N	Y	60	N	1922	-28	5	-1.44	401207222	208070	68.19	1950	1950	1919	2535	1365	1950	1928.23	0.46	0	-17974	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2726	-28.69	1.15	12	0.15	-67.00	1666.00	3000	20240111	-35.93	1200	20231024	60.17	3000	-35.93	20240111	1706	12.66	20240109	3000	-35.93	20240111	1200	60.17	20231024	1.48	N	084680	1000	1418 억		649151	N	N	59	N	00	N
39	20240624	110707	55	60.00	KOSPI			N	N	N	Y	60	N	1921	-29	5	-1.49	348079546	180409	59.12	1950	1950	1920	2535	1365	1950	1929.39	0.46	0	-15448	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2724	-28.67	1.15	12	0.13	-67.00	1666.00	3000	20240111	-35.97	1200	20231024	60.08	3000	-35.97	20240111	1706	12.60	20240109	3000	-35.97	20240111	1200	60.08	20231024	1.48	N	084680	1000	1418 억		649151	N	N	59	N	00	N
40	20240624	100704	55	60.00	KOSPI			N	N	N	Y	60	N	1930	-20	5	-1.03	200254870	103609	33.95	1950	1950	1929	2535	1365	1950	1932.79	0.46	0	-7096	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2737	-28.81	1.16	12	0.07	-67.00	1666.00	3000	20240111	-35.67	1200	20231024	60.83	3000	-35.67	20240111	1706	13.13	20240109	3000	-35.67	20240111	1200	60.83	20231024	1.48	N	084680	1000	1418 억		649151	N	N	59	N	00	N
41	20240624	090705	55	60.00	KOSPI			N	N	N	Y	60	N	1934	-16	5	-0.82	52314573	27007	8.85	1950	1950	1931	2535	1365	1950	1937.07	0.46	0	567	1990	1970	1959	1939	1928	1964	1933	1418	585	1000	1200	1	1	141806193	2743	-28.87	1.16	12	0.02	-67.00	1666.00	3000	20240111	-35.53	1200	20231024	61.17	3000	-35.53	20240111	1706	13.36	20240109	3000	-35.53	20240111	1200	61.17	20231024	1.48	N	084680	1000	1418 억		649151	N	N	59	N	00	N
42	20240621	160642	55	60.00	KOSPI			N	N	N	Y	60	N	1950	-21	5	-1.07	588786814	300735	105.17	1979	1979	1948	2560	1380	1971	1957.84	0.48	0	-30794	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2765	-29.10	1.17	12	0.21	-67.00	1666.00	3000	20240111	-35.00	1200	20231024	62.50	3000	-35.00	20240111	1706	14.30	20240109	3000	-35.00	20240111	1200	62.50	20231024	1.42	N	084680	1000	1418 억		679866	N	N	59	N	00	N
43	20240621	150641	55	60.00	KOSPI			N	N	N	Y	60	N	1952	-19	5	-0.96	555856615	283853	99.27	1979	1979	1948	2560	1380	1971	1958.26	0.48	0	-27336	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2768	-29.13	1.17	12	0.20	-67.00	1666.00	3000	20240111	-34.93	1200	20231024	62.67	3000	-34.93	20240111	1706	14.42	20240109	3000	-34.93	20240111	1200	62.67	20231024	1.42	N	084680	1000	1418 억		679866	N	N	549	N	00	N
44	20240621	140641	55	60.00	KOSPI			N	N	N	Y	60	N	1954	-17	5	-0.86	524721214	267897	93.69	1979	1979	1948	2560	1380	1971	1958.67	0.48	0	-18745	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2771	-29.16	1.17	12	0.19	-67.00	1666.00	3000	20240111	-34.87	1200	20231024	62.83	3000	-34.87	20240111	1706	14.54	20240109	3000	-34.87	20240111	1200	62.83	20231024	1.42	N	084680	1000	1418 억		679866	N	N	549	N	00	N
45	20240621	130643	55	60.00	KOSPI			N	N	N	Y	60	N	1959	-12	5	-0.61	255616178	130088	45.49	1979	1979	1959	2560	1380	1971	1964.95	0.48	0	-10190	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2778	-29.24	1.18	12	0.09	-67.00	1666.00	3000	20240111	-34.70	1200	20231024	63.25	3000	-34.70	20240111	1706	14.83	20240109	3000	-34.70	20240111	1200	63.25	20231024	1.42	N	084680	1000	1418 억		679866	N	N	549	N	00	N
46	20240621	120646	55	60.00	KOSPI			N	N	N	Y	60	N	1961	-10	5	-0.51	174011182	88470	30.94	1979	1979	1961	2560	1380	1971	1966.89	0.48	0	-9981	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2781	-29.27	1.18	12	0.06	-67.00	1666.00	3000	20240111	-34.63	1200	20231024	63.42	3000	-34.63	20240111	1706	14.95	20240109	3000	-34.63	20240111	1200	63.42	20231024	1.42	N	084680	1000	1418 억		679866	N	N	549	N	00	N
47	20240621	110643	55	60.00	KOSPI			N	N	N	Y	60	N	1965	-6	5	-0.30	113185634	57484	20.10	1979	1979	1963	2560	1380	1971	1968.99	0.48	0	-6060	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2786	-29.33	1.18	12	0.04	-67.00	1666.00	3000	20240111	-34.50	1200	20231024	63.75	3000	-34.50	20240111	1706	15.18	20240109	3000	-34.50	20240111	1200	63.75	20231024	1.42	N	084680	1000	1418 억		679866	N	N	549	N	00	N
48	20240621	100641	55	60.00	KOSPI			N	N	N	Y	60	N	1966	-5	5	-0.25	75523439	38310	13.40	1979	1979	1966	2560	1380	1971	1971.38	0.48	0	-4576	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2788	-29.34	1.18	12	0.03	-67.00	1666.00	3000	20240111	-34.47	1200	20231024	63.83	3000	-34.47	20240111	1706	15.24	20240109	3000	-34.47	20240111	1200	63.83	20231024	1.42	N	084680	1000	1418 억		679866	N	N	549	N	00	N
49	20240621	090644	55	60.00	KOSPI			N	N	N	Y	60	N	1977	6	2	0.30	7818790	3961	1.39	1979	1979	1970	2560	1380	1971	1973.94	0.48	0	-438	1998	1984	1974	1960	1950	1983	1959	1418	589	1000	1220	1	1	141806193	2804	-29.51	1.19	12	0.00	-67.00	1666.00	3000	20240111	-34.10	1200	20231024	64.75	3000	-34.10	20240111	1706	15.89	20240109	3000	-34.10	20240111	1200	64.75	20231024	1.42	N	084680	1000	1418 억		679866	N	N	549	N	00	N
50	20240620	160639	55	60.00	KOSPI			N	N	N	Y	60	N	1971	-17	5	-0.86	561837050	284975	52.05	1971	1988	1964	2580	1392	1988	1971.53	0.53	0	-66185	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2795	-29.42	1.18	12	0.20	-67.00	1666.00	3000	20240111	-34.30	1200	20231024	64.25	3000	-34.30	20240111	1706	15.53	20240109	3000	-34.30	20240111	1200	64.25	20231024	1.42	N	084680	1000	1418 억		745857	N	N	549	N	00	N
51	20240620	150641	55	60.00	KOSPI			N	N	N	Y	60	N	1967	-21	5	-1.06	541216759	274507	50.14	1971	1988	1964	2580	1392	1988	1971.60	0.53	0	-62175	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2789	-29.36	1.18	12	0.19	-67.00	1666.00	3000	20240111	-34.43	1200	20231024	63.92	3000	-34.43	20240111	1706	15.30	20240109	3000	-34.43	20240111	1200	63.92	20231024	1.42	N	084680	1000	1418 억		745857	N	N	209	N	00	N
52	20240620	140641	55	60.00	KOSPI			N	N	N	Y	60	N	1967	-21	5	-1.06	498065707	252552	46.13	1971	1988	1964	2580	1392	1988	1972.13	0.53	0	-54801	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2789	-29.36	1.18	12	0.18	-67.00	1666.00	3000	20240111	-34.43	1200	20231024	63.92	3000	-34.43	20240111	1706	15.30	20240109	3000	-34.43	20240111	1200	63.92	20231024	1.42	N	084680	1000	1418 억		745857	N	N	209	N	00	N
53	20240620	130641	55	60.00	KOSPI			N	N	N	Y	60	N	1969	-19	5	-0.96	394886014	200081	36.55	1971	1988	1965	2580	1392	1988	1973.63	0.53	0	-49003	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2792	-29.39	1.18	12	0.14	-67.00	1666.00	3000	20240111	-34.37	1200	20231024	64.08	3000	-34.37	20240111	1706	15.42	20240109	3000	-34.37	20240111	1200	64.08	20231024	1.42	N	084680	1000	1418 억		745857	N	N	209	N	00	N
54	20240620	120640	55	60.00	KOSPI			N	N	N	Y	60	N	1972	-16	5	-0.80	259944437	131609	24.04	1971	1988	1965	2580	1392	1988	1975.13	0.53	0	-37403	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2796	-29.43	1.18	12	0.09	-67.00	1666.00	3000	20240111	-34.27	1200	20231024	64.33	3000	-34.27	20240111	1706	15.59	20240109	3000	-34.27	20240111	1200	64.33	20231024	1.42	N	084680	1000	1418 억		745857	N	N	209	N	00	N
55	20240620	110642	55	60.00	KOSPI			N	N	N	Y	60	N	1981	-7	5	-0.35	207365643	105015	19.18	1971	1988	1965	2580	1392	1988	1974.63	0.53	0	-31980	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2809	-29.57	1.19	12	0.07	-67.00	1666.00	3000	20240111	-33.97	1200	20231024	65.08	3000	-33.97	20240111	1706	16.12	20240109	3000	-33.97	20240111	1200	65.08	20231024	1.42	N	084680	1000	1418 억		745857	N	N	209	N	00	N
56	20240620	100641	55	60.00	KOSPI			N	N	N	Y	60	N	1980	-8	5	-0.40	162200073	82201	15.01	1971	1988	1965	2580	1392	1988	1973.21	0.53	0	-21338	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2808	-29.55	1.19	12	0.06	-67.00	1666.00	3000	20240111	-34.00	1200	20231024	65.00	3000	-34.00	20240111	1706	16.06	20240109	3000	-34.00	20240111	1200	65.00	20231024	1.42	N	084680	1000	1418 억		745857	N	N	209	N	00	N
57	20240620	090648	55	60.00	KOSPI			N	N	N	Y	60	N	1988	0	3	0.00	14666632	7414	1.35	1971	1988	1971	2580	1392	1988	1978.23	0.53	0	-3205	2026	2006	1985	1965	1944	1996	1955	1418	592	1000	1230	1	1	141806193	2819	-29.67	1.19	12	0.01	-67.00	1666.00	3000	20240111	-33.73	1200	20231024	65.67	3000	-33.73	20240111	1706	16.53	20240109	3000	-33.73	20240111	1200	65.67	20231024	1.42	N	084680	1000	1418 억		745857	N	N	209	N	00	N
58	20240619	160638	55	60.00	KOSPI			N	N	N	Y	60	N	1988	1	2	0.05	1058234909	535888	155.43	2000	2005	1964	2580	1391	1987	1974.69	0.57	0	-72210	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2819	-29.67	1.19	12	0.38	-67.00	1666.00	3000	20240111	-33.73	1200	20231024	65.67	3000	-33.73	20240111	1706	16.53	20240109	3000	-33.73	20240111	1200	65.67	20231024	1.43	N	084680	1000	1418 억		813570	N	N	209	N	00	N
59	20240619	150637	55	60.00	KOSPI			N	N	N	Y	60	N	1968	-19	5	-0.96	987077253	499952	145.00	2000	2005	1964	2580	1391	1987	1974.34	0.57	0	-57373	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2791	-29.37	1.18	12	0.35	-67.00	1666.00	3000	20240111	-34.40	1200	20231024	64.00	3000	-34.40	20240111	1706	15.36	20240109	3000	-34.40	20240111	1200	64.00	20231024	1.43	N	084680	1000	1418 억		813570	N	N	186	N	00	N
60	20240619	140642	55	60.00	KOSPI			N	N	N	Y	60	N	1969	-18	5	-0.91	858143445	434472	126.01	2000	2005	1965	2580	1391	1987	1975.14	0.57	0	-53664	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2792	-29.39	1.18	12	0.31	-67.00	1666.00	3000	20240111	-34.37	1200	20231024	64.08	3000	-34.37	20240111	1706	15.42	20240109	3000	-34.37	20240111	1200	64.08	20231024	1.43	N	084680	1000	1418 억		813570	N	N	186	N	00	N
61	20240619	130636	55	60.00	KOSPI			N	N	N	Y	60	N	1972	-15	5	-0.75	446066331	225231	65.33	2000	2005	1972	2580	1391	1987	1980.48	0.57	0	-28956	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2796	-29.43	1.18	12	0.16	-67.00	1666.00	3000	20240111	-34.27	1200	20231024	64.33	3000	-34.27	20240111	1706	15.59	20240109	3000	-34.27	20240111	1200	64.33	20231024	1.43	N	084680	1000	1418 억		813570	N	N	186	N	00	N
62	20240619	120636	55	60.00	KOSPI			N	N	N	Y	60	N	1975	-12	5	-0.60	386608316	195117	56.59	2000	2005	1972	2580	1391	1987	1981.42	0.57	0	-24047	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2801	-29.48	1.19	12	0.14	-67.00	1666.00	3000	20240111	-34.17	1200	20231024	64.58	3000	-34.17	20240111	1706	15.77	20240109	3000	-34.17	20240111	1200	64.58	20231024	1.43	N	084680	1000	1418 억		813570	N	N	186	N	00	N
63	20240619	110637	55	60.00	KOSPI			N	N	N	Y	60	N	1980	-7	5	-0.35	244840920	123404	35.79	2000	2005	1978	2580	1391	1987	1984.06	0.57	0	2073	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2808	-29.55	1.19	12	0.09	-67.00	1666.00	3000	20240111	-34.00	1200	20231024	65.00	3000	-34.00	20240111	1706	16.06	20240109	3000	-34.00	20240111	1200	65.00	20231024	1.43	N	084680	1000	1418 억		813570	N	N	186	N	00	N
64	20240619	100640	55	60.00	KOSPI			N	N	N	Y	60	N	1980	-7	5	-0.35	204398551	102997	29.87	2000	2005	1978	2580	1391	1987	1984.51	0.57	0	7693	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2808	-29.55	1.19	12	0.07	-67.00	1666.00	3000	20240111	-34.00	1200	20231024	65.00	3000	-34.00	20240111	1706	16.06	20240109	3000	-34.00	20240111	1200	65.00	20231024	1.43	N	084680	1000	1418 억		813570	N	N	186	N	00	N
65	20240619	090646	55	60.00	KOSPI			N	N	N	Y	60	N	1991	4	2	0.20	20633092	10325	2.99	2000	2005	1990	2580	1391	1987	1998.36	0.57	0	921	2063	2024	2001	1962	1939	2013	1951	1418	593	1000	1230	1	1	141806193	2823	-29.72	1.20	12	0.01	-67.00	1666.00	3000	20240111	-33.63	1200	20231024	65.92	3000	-33.63	20240111	1706	16.71	20240109	3000	-33.63	20240111	1200	65.92	20231024	1.43	N	084680	1000	1418 억		813570	N	N	186	N	00	N
66	20240618	160634	55	60.00	KOSPI			N	N	N	Y	60	N	1987	0	3	0.00	683929954	343602	0.81	1999	2040	1978	2580	1391	1987	1990.52	0.63	0	-75739	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2818	-29.66	1.19	12	0.24	-67.00	1666.00	3000	20240111	-33.77	1200	20231024	65.58	3000	-33.77	20240111	1706	16.47	20240109	3000	-33.77	20240111	1200	65.58	20231024	1.43	N	084680	1000	1418 억		889435	N	N	186	N	00	N
67	20240618	150632	55	60.00	KOSPI			N	N	N	Y	60	N	1986	-1	5	-0.05	640312030	321646	0.76	1999	2040	1978	2580	1391	1987	1990.75	0.63	0	-72600	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2816	-29.64	1.19	12	0.23	-67.00	1666.00	3000	20240111	-33.80	1200	20231024	65.50	3000	-33.80	20240111	1706	16.41	20240109	3000	-33.80	20240111	1200	65.50	20231024	1.43	N	084680	1000	1418 억		889435	N	N	103	N	00	N
68	20240618	140634	55	60.00	KOSPI			N	N	N	Y	60	N	1985	-2	5	-0.10	593803140	298205	0.71	1999	2040	1978	2580	1391	1987	1991.28	0.63	0	-68227	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2815	-29.63	1.19	12	0.21	-67.00	1666.00	3000	20240111	-33.83	1200	20231024	65.42	3000	-33.83	20240111	1706	16.35	20240109	3000	-33.83	20240111	1200	65.42	20231024	1.43	N	084680	1000	1418 억		889435	N	N	103	N	00	N
69	20240618	130638	55	60.00	KOSPI			N	N	N	Y	60	N	1984	-3	5	-0.15	567528843	284972	0.67	1999	2040	1978	2580	1391	1987	1991.55	0.63	0	-66048	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2813	-29.61	1.19	12	0.20	-67.00	1666.00	3000	20240111	-33.87	1200	20231024	65.33	3000	-33.87	20240111	1706	16.30	20240109	3000	-33.87	20240111	1200	65.33	20231024	1.43	N	084680	1000	1418 억		889435	N	N	103	N	00	N
70	20240618	120638	55	60.00	KOSPI			N	N	N	Y	60	N	1992	5	2	0.25	411799718	206408	0.49	1999	2040	1983	2580	1391	1987	1995.14	0.63	0	-57209	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2825	-29.73	1.20	12	0.15	-67.00	1666.00	3000	20240111	-33.60	1200	20231024	66.00	3000	-33.60	20240111	1706	16.76	20240109	3000	-33.60	20240111	1200	66.00	20231024	1.43	N	084680	1000	1418 억		889435	N	N	103	N	00	N
71	20240618	110635	55	60.00	KOSPI			N	N	N	Y	60	N	1991	4	2	0.20	376559586	188708	0.45	1999	2040	1983	2580	1391	1987	1995.53	0.63	0	-56346	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2823	-29.72	1.20	12	0.13	-67.00	1666.00	3000	20240111	-33.63	1200	20231024	65.92	3000	-33.63	20240111	1706	16.71	20240109	3000	-33.63	20240111	1200	65.92	20231024	1.43	N	084680	1000	1418 억		889435	N	N	103	N	00	N
72	20240618	100635	55	60.00	KOSPI			N	N	N	Y	60	N	1989	2	2	0.10	331586617	166101	0.39	1999	2040	1983	2580	1391	1987	1996.38	0.63	0	-47345	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2821	-29.69	1.19	12	0.12	-67.00	1666.00	3000	20240111	-33.70	1200	20231024	65.75	3000	-33.70	20240111	1706	16.59	20240109	3000	-33.70	20240111	1200	65.75	20231024	1.43	N	084680	1000	1418 억		889435	N	N	103	N	00	N
73	20240618	090641	55	60.00	KOSPI			N	N	N	Y	60	N	1998	11	2	0.55	135858617	67688	0.16	1999	2040	1987	2580	1391	1987	2007.60	0.63	0	229	2006	1996	1990	1980	1974	1993	1977	1418	593	1000	1230	1	1	141806193	2833	-29.82	1.20	12	0.05	-67.00	1666.00	3000	20240111	-33.40	1200	20231024	66.50	3000	-33.40	20240111	1706	17.12	20240109	3000	-33.40	20240111	1200	66.50	20231024	1.43	N	084680	1000	1418 억		889435	N	N	103	N	00	N
74	20240617	160630	55	60.00	KOSPI			N	N	N	Y	60	N	1987	-13	5	-0.65	612928942	307914	68.55	2000	2000	1984	2600	1400	2000	1990.60	0.69	0	-90854	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2818	-29.66	1.19	12	0.22	-67.00	1666.00	3000	20240111	-33.77	1200	20231024	65.58	3000	-33.77	20240111	1706	16.47	20240109	3000	-33.77	20240111	1200	65.58	20231024	1.45	N	084680	1000	1418 억		980932	N	N	103	N	00	N
75	20240617	150634	55	60.00	KOSPI			N	N	N	Y	60	N	1989	-11	5	-0.55	528680112	265494	59.11	2000	2000	1986	2600	1400	2000	1991.31	0.69	0	-59358	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2821	-29.69	1.19	12	0.19	-67.00	1666.00	3000	20240111	-33.70	1200	20231024	65.75	3000	-33.70	20240111	1706	16.59	20240109	3000	-33.70	20240111	1200	65.75	20231024	1.45	N	084680	1000	1418 억		980932	N	N	39	N	00	N
76	20240617	140627	55	60.00	KOSPI			N	N	N	Y	60	N	1992	-8	5	-0.40	385437645	193451	43.07	2000	2000	1986	2600	1400	2000	1992.43	0.69	0	-39119	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2825	-29.73	1.20	12	0.14	-67.00	1666.00	3000	20240111	-33.60	1200	20231024	66.00	3000	-33.60	20240111	1706	16.76	20240109	3000	-33.60	20240111	1200	66.00	20231024	1.45	N	084680	1000	1418 억		980932	N	N	39	N	00	N
77	20240617	130628	55	60.00	KOSPI			N	N	N	Y	60	N	1991	-9	5	-0.45	352319577	176822	39.36	2000	2000	1986	2600	1400	2000	1992.51	0.69	0	-36172	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2823	-29.72	1.20	12	0.12	-67.00	1666.00	3000	20240111	-33.63	1200	20231024	65.92	3000	-33.63	20240111	1706	16.71	20240109	3000	-33.63	20240111	1200	65.92	20231024	1.45	N	084680	1000	1418 억		980932	N	N	39	N	00	N
78	20240617	120629	55	60.00	KOSPI			N	N	N	Y	60	N	1991	-9	5	-0.45	327510537	164350	36.59	2000	2000	1986	2600	1400	2000	1992.76	0.69	0	-37286	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2823	-29.72	1.20	12	0.12	-67.00	1666.00	3000	20240111	-33.63	1200	20231024	65.92	3000	-33.63	20240111	1706	16.71	20240109	3000	-33.63	20240111	1200	65.92	20231024	1.45	N	084680	1000	1418 억		980932	N	N	39	N	00	N
79	20240617	110623	55	60.00	KOSPI			N	N	N	Y	60	N	1994	-6	5	-0.30	288414591	144712	32.22	2000	2000	1986	2600	1400	2000	1993.02	0.69	0	-24630	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2828	-29.76	1.20	12	0.10	-67.00	1666.00	3000	20240111	-33.53	1200	20231024	66.17	3000	-33.53	20240111	1706	16.88	20240109	3000	-33.53	20240111	1200	66.17	20231024	1.45	N	084680	1000	1418 억		980932	N	N	39	N	00	N
80	20240617	100624	55	60.00	KOSPI			N	N	N	Y	60	N	1999	-1	5	-0.05	118294963	59264	13.19	2000	2000	1993	2600	1400	2000	1996.07	0.69	0	-6579	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2835	-29.84	1.20	12	0.04	-67.00	1666.00	3000	20240111	-33.37	1200	20231024	66.58	3000	-33.37	20240111	1706	17.17	20240109	3000	-33.37	20240111	1200	66.58	20231024	1.45	N	084680	1000	1418 억		980932	N	N	39	N	00	N
81	20240617	090628	55	60.00	KOSPI			N	N	N	Y	60	N	1998	-2	5	-0.10	15322416	7667	1.71	2000	2000	1995	2600	1400	2000	1998.49	0.69	0	832	2044	2022	1998	1976	1952	2033	1987	1418	600	1000	1240	1	1	141806193	2833	-29.82	1.20	12	0.01	-67.00	1666.00	3000	20240111	-33.40	1200	20231024	66.50	3000	-33.40	20240111	1706	17.12	20240109	3000	-33.40	20240111	1200	66.50	20231024	1.45	N	084680	1000	1418 억		980932	N	N	39	N	00	N
82	20240614	160534	55	60.00	KOSPI			N	N	N	Y	60	N	2000	3	2	0.15	878359295	441045	104.73	1995	2020	1974	2595	1398	1997	1991.54	0.70	0	-11549	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	5	1	141806193	2836	-29.85	1.20	12	0.31	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.43	N	084680	1000	1418 억		988721	N	N	39	N	00	N
83	20240614	150536	55	60.00	KOSPI			N	N	N	Y	60	N	2000	3	2	0.15	854434557	429097	101.89	1995	2020	1974	2595	1398	1997	1991.24	0.70	0	-11794	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	5	1	141806193	2836	-29.85	1.20	12	0.30	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.43	N	084680	1000	1418 억		988721	N	N	269	N	00	N
84	20240614	140534	55	60.00	KOSPI			N	N	N	Y	60	N	1998	1	2	0.05	720810770	362429	86.06	1995	2010	1974	2595	1398	1997	1988.83	0.70	0	-41549	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	1	1	141806193	2833	-29.82	1.20	12	0.26	-67.00	1666.00	3000	20240111	-33.40	1200	20231024	66.50	3000	-33.40	20240111	1706	17.12	20240109	3000	-33.40	20240111	1200	66.50	20231024	1.43	N	084680	1000	1418 억		988721	N	N	269	N	00	N
85	20240614	130534	55	60.00	KOSPI			N	N	N	Y	60	N	1999	2	2	0.10	621511397	312807	74.28	1995	2005	1974	2595	1398	1997	1986.88	0.70	0	-67788	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	1	1	141806193	2835	-29.84	1.20	12	0.22	-67.00	1666.00	3000	20240111	-33.37	1200	20231024	66.58	3000	-33.37	20240111	1706	17.17	20240109	3000	-33.37	20240111	1200	66.58	20231024	1.43	N	084680	1000	1418 억		988721	N	N	269	N	00	N
86	20240614	120539	55	60.00	KOSPI			N	N	N	Y	60	N	1991	-6	5	-0.30	559527232	281773	66.91	1995	2000	1974	2595	1398	1997	1985.74	0.70	0	-71812	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	1	1	141806193	2823	-29.72	1.20	12	0.20	-67.00	1666.00	3000	20240111	-33.63	1200	20231024	65.92	3000	-33.63	20240111	1706	16.71	20240109	3000	-33.63	20240111	1200	65.92	20231024	1.43	N	084680	1000	1418 억		988721	N	N	269	N	00	N
87	20240614	110618	55	60.00	KOSPI			N	N	N	Y	60	N	1981	-16	5	-0.80	510544045	257083	61.05	1995	2000	1974	2595	1398	1997	1985.91	0.70	0	-75054	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	1	1	141806193	2809	-29.57	1.19	12	0.18	-67.00	1666.00	3000	20240111	-33.97	1200	20231024	65.08	3000	-33.97	20240111	1706	16.12	20240109	3000	-33.97	20240111	1200	65.08	20231024	1.43	N	084680	1000	1418 억		988721	N	N	269	N	00	N
88	20240614	100616	55	60.00	KOSPI			N	N	N	Y	60	N	1987	-10	5	-0.50	270415900	135875	32.26	1995	2000	1985	2595	1398	1997	1990.18	0.70	0	-51333	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	1	1	141806193	2818	-29.66	1.19	12	0.10	-67.00	1666.00	3000	20240111	-33.77	1200	20231024	65.58	3000	-33.77	20240111	1706	16.47	20240109	3000	-33.77	20240111	1200	65.58	20231024	1.43	N	084680	1000	1418 억		988721	N	N	269	N	00	N
89	20240614	090619	55	60.00	KOSPI			N	N	N	Y	60	N	2000	3	2	0.15	29357762	14718	3.49	1995	2000	1994	2595	1398	1997	1994.68	0.70	0	55	2031	2014	2003	1986	1975	2008	1980	1418	598	1000	1230	5	1	141806193	2836	-29.85	1.20	12	0.01	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.43	N	084680	1000	1418 억		988721	N	N	269	N	00	N
90	20240613	160612	55	60.00	KOSPI			N	N	N	Y	60	N	1997	-8	5	-0.40	838939673	419348	102.92	2005	2020	1992	2605	1405	2005	2000.58	0.75	0	-54153	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	1	1	141806193	2832	-29.81	1.20	12	0.30	-67.00	1666.00	3000	20240111	-33.43	1200	20231024	66.42	3000	-33.43	20240111	1706	17.06	20240109	3000	-33.43	20240111	1200	66.42	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	269	N	00	N
91	20240613	150623	55	60.00	KOSPI			N	N	N	Y	60	N	2000	-5	5	-0.25	717641456	358573	88.00	2005	2020	1994	2605	1405	2005	2001.36	0.75	0	-34063	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	5	1	141806193	2836	-29.85	1.20	12	0.25	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	23	N	00	N
92	20240613	140615	55	60.00	KOSPI			N	N	N	Y	60	N	1999	-6	5	-0.30	622099247	310792	76.27	2005	2020	1994	2605	1405	2005	2001.64	0.75	0	-26696	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	1	1	141806193	2835	-29.84	1.20	12	0.22	-67.00	1666.00	3000	20240111	-33.37	1200	20231024	66.58	3000	-33.37	20240111	1706	17.17	20240109	3000	-33.37	20240111	1200	66.58	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	23	N	00	N
93	20240613	130616	55	60.00	KOSPI			N	N	N	Y	60	N	2000	-5	5	-0.25	531566212	265477	65.15	2005	2020	1994	2605	1405	2005	2002.29	0.75	0	-11993	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	5	1	141806193	2836	-29.85	1.20	12	0.19	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	23	N	00	N
94	20240613	120618	55	60.00	KOSPI			N	N	N	Y	60	N	2005	0	3	0.00	409996826	204583	50.21	2005	2020	1996	2605	1405	2005	2004.05	0.75	0	1827	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.14	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	23	N	00	N
95	20240613	110612	55	60.00	KOSPI			N	N	N	Y	60	N	2000	-5	5	-0.25	283365680	141250	34.67	2005	2020	2000	2605	1405	2005	2006.14	0.75	0	1547	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	5	1	141806193	2836	-29.85	1.20	12	0.10	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	23	N	00	N
96	20240613	100612	55	60.00	KOSPI			N	N	N	Y	60	N	2015	10	2	0.50	128344155	63865	15.67	2005	2020	2000	2605	1405	2005	2009.75	0.75	0	3035	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.05	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	23	N	00	N
97	20240613	090619	55	60.00	KOSPI			N	N	N	Y	60	N	2005	0	3	0.00	15248415	7609	1.87	2005	2015	2000	2605	1405	2005	2003.69	0.75	0	885	2044	2024	2010	1990	1976	2017	1983	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.01	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.40	N	084680	1000	1418 억		1063757	N	N	23	N	00	N
98	20240612	160607	55	60.00	KOSPI			N	N	N	Y	60	N	2005	-20	5	-0.99	816117032	406806	129.21	2025	2030	1996	2630	1420	2025	2006.16	0.78	0	-42203	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2843	-29.93	1.20	12	0.29	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	23	N	00	N
99	20240612	150615	55	60.00	KOSPI			N	N	N	Y	60	N	2010	-15	5	-0.74	783368887	390481	124.03	2025	2030	1996	2630	1420	2025	2006.16	0.78	0	-38616	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2850	-30.00	1.21	12	0.28	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	63	N	00	N
100	20240612	140611	55	60.00	KOSPI			N	N	N	Y	60	N	2005	-20	5	-0.99	704718197	351213	111.56	2025	2030	1996	2630	1420	2025	2006.53	0.78	0	-38283	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2843	-29.93	1.20	12	0.25	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	63	N	00	N
101	20240612	130610	55	60.00	KOSPI			N	N	N	Y	60	N	2005	-20	5	-0.99	637182872	317564	100.87	2025	2030	1996	2630	1420	2025	2006.47	0.78	0	-29507	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2843	-29.93	1.20	12	0.22	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	63	N	00	N
102	20240612	120608	55	60.00	KOSPI			N	N	N	Y	60	N	2015	-10	5	-0.49	561647537	279865	88.89	2025	2030	1996	2630	1420	2025	2006.85	0.78	0	-29712	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2857	-30.07	1.21	12	0.20	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	63	N	00	N
103	20240612	110609	55	60.00	KOSPI			N	N	N	Y	60	N	2020	-5	5	-0.25	527179022	262719	83.45	2025	2030	1996	2630	1420	2025	2006.63	0.78	0	-19988	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2864	-30.15	1.21	12	0.19	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	63	N	00	N
104	20240612	100610	55	60.00	KOSPI			N	N	N	Y	60	N	2020	-5	5	-0.25	422872762	210780	66.95	2025	2030	1996	2630	1420	2025	2006.23	0.78	0	-14909	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2864	-30.15	1.21	12	0.15	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	63	N	00	N
105	20240612	090610	55	60.00	KOSPI			N	N	N	Y	60	N	2010	-15	5	-0.74	20805060	10323	3.28	2025	2025	2010	2630	1420	2025	2015.40	0.78	0	-348	2058	2041	2023	2006	1988	2032	1997	1418	605	1000	1250	5	1	141806193	2850	-30.00	1.21	12	0.01	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.33	N	084680	1000	1418 억		1105841	N	N	63	N	00	N
106	20240610	160604	55	60.00	KOSPI			N	N	N	Y	60	N	2010	-50	5	-2.43	1086237850	533270	116.21	2065	2070	2010	2675	1445	2060	2037.24	0.86	0	-87964	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2850	-30.00	1.21	12	0.38	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	125	N	00	N
107	20240610	150611	55	60.00	KOSPI			N	N	N	Y	60	N	2035	-25	5	-1.21	725418850	354737	77.30	2065	2070	2025	2675	1445	2060	2044.94	0.86	0	-76576	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.25	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	46	N	00	N
108	20240610	140606	55	60.00	KOSPI			N	N	N	Y	60	N	2035	-25	5	-1.21	580763075	283583	61.80	2065	2070	2025	2675	1445	2060	2047.94	0.86	0	-44994	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.20	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	46	N	00	N
109	20240610	130604	55	60.00	KOSPI			N	N	N	Y	60	N	2040	-20	5	-0.97	540226120	263729	57.47	2065	2070	2025	2675	1445	2060	2048.41	0.86	0	-30876	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.19	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	46	N	00	N
110	20240610	120605	55	60.00	KOSPI			N	N	N	Y	60	N	2040	-20	5	-0.97	501737725	244895	53.37	2065	2070	2025	2675	1445	2060	2048.78	0.86	0	-27411	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.17	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	46	N	00	N
111	20240610	110609	55	60.00	KOSPI			N	N	N	Y	60	N	2050	-10	5	-0.49	469257795	228980	49.90	2065	2070	2025	2675	1445	2060	2049.33	0.86	0	-25183	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2907	-30.60	1.23	12	0.16	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	46	N	00	N
112	20240610	100604	55	60.00	KOSPI			N	N	N	Y	60	N	2065	5	2	0.24	365458335	178345	38.86	2065	2070	2025	2675	1445	2060	2049.16	0.86	0	-31707	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2928	-30.82	1.24	12	0.13	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	46	N	00	N
113	20240610	090611	55	60.00	KOSPI			N	N	N	Y	60	N	2025	-35	5	-1.70	137784475	67476	14.70	2065	2065	2025	2675	1445	2060	2041.93	0.86	0	-49523	2106	2082	2051	2027	1996	2095	2040	1418	615	1000	1270	5	1	141806193	2872	-30.22	1.22	12	0.05	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.35	N	084680	1000	1418 억		1222736	N	N	46	N	00	N
114	20240607	160624	55	60.00	KOSPI			N	N	N	Y	60	N	2060	25	2	1.23	933851145	454837	147.93	2020	2075	2020	2645	1425	2035	2053.15	0.77	0	135366	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2921	-30.75	1.24	12	0.32	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	46	N	00	N
115	20240607	150630	55	60.00	KOSPI			N	N	N	Y	60	N	2050	15	2	0.74	846577420	412415	134.13	2020	2075	2020	2645	1425	2035	2052.77	0.77	0	143091	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2907	-30.60	1.23	12	0.29	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	27	N	00	N
116	20240607	140626	55	60.00	KOSPI			N	N	N	Y	60	N	2065	30	2	1.47	698694490	340689	110.80	2020	2070	2020	2645	1425	2035	2050.87	0.77	0	130945	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2928	-30.82	1.24	12	0.24	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	27	N	00	N
117	20240607	130621	55	60.00	KOSPI			N	N	N	Y	60	N	2065	30	2	1.47	585350695	285703	92.92	2020	2070	2020	2645	1425	2035	2048.86	0.77	0	123302	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2928	-30.82	1.24	12	0.20	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	27	N	00	N
118	20240607	120626	55	60.00	KOSPI			N	N	N	Y	60	N	2040	5	2	0.25	376287700	184113	59.88	2020	2060	2020	2645	1425	2035	2043.83	0.77	0	62811	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2893	-30.45	1.22	12	0.13	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	27	N	00	N
119	20240607	110618	55	60.00	KOSPI			N	N	N	Y	60	N	2045	10	2	0.49	341157755	166902	54.28	2020	2060	2020	2645	1425	2035	2044.11	0.77	0	55025	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2900	-30.52	1.23	12	0.12	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	27	N	00	N
120	20240607	100625	55	60.00	KOSPI			N	N	N	Y	60	N	2050	15	2	0.74	244990245	119826	38.97	2020	2060	2020	2645	1425	2035	2044.63	0.77	0	33585	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2907	-30.60	1.23	12	0.08	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	27	N	00	N
121	20240607	090623	55	60.00	KOSPI			N	N	N	Y	60	N	2045	10	2	0.49	62050465	30519	9.93	2020	2045	2020	2645	1425	2035	2033.11	0.77	0	20430	2091	2062	2046	2017	2001	2055	2010	1418	610	1000	1260	5	1	141806193	2900	-30.52	1.23	12	0.02	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.34	N	084680	1000	1418 억		1085474	N	N	27	N	00	N
122	20240605	160623	55	60.00	KOSPI			N	N	N	Y	60	N	2035	-25	5	-1.21	608937495	296754	52.11	2050	2075	2030	2675	1445	2060	2051.99	0.79	0	-19957	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.21	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	27	N	00	N
123	20240605	150619	55	60.00	KOSPI			N	N	N	Y	60	N	2035	-25	5	-1.21	554899560	270245	47.45	2050	2075	2030	2675	1445	2060	2053.32	0.79	0	-19200	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.19	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	0	N	00	N
124	20240605	140621	55	60.00	KOSPI			N	N	N	Y	60	N	2045	-15	5	-0.73	496669845	241670	42.43	2050	2075	2030	2675	1445	2060	2055.15	0.79	0	-32525	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2900	-30.52	1.23	12	0.17	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	0	N	00	N
125	20240605	130622	55	60.00	KOSPI			N	N	N	Y	60	N	2045	-15	5	-0.73	431430495	209705	36.82	2050	2075	2040	2675	1445	2060	2057.32	0.79	0	-31801	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2900	-30.52	1.23	12	0.15	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	0	N	00	N
126	20240605	120620	55	60.00	KOSPI			N	N	N	Y	60	N	2050	-10	5	-0.49	389157485	189029	33.19	2050	2075	2045	2675	1445	2060	2058.72	0.79	0	-32868	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2907	-30.60	1.23	12	0.13	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	0	N	00	N
127	20240605	110622	55	60.00	KOSPI			N	N	N	Y	60	N	2060	0	3	0.00	316084435	153376	26.93	2050	2075	2045	2675	1445	2060	2060.85	0.79	0	-30099	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2921	-30.75	1.24	12	0.11	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	0	N	00	N
128	20240605	100621	55	60.00	KOSPI			N	N	N	Y	60	N	2055	-5	5	-0.24	211384180	102565	18.01	2050	2075	2045	2675	1445	2060	2060.98	0.79	0	-8817	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2914	-30.67	1.23	12	0.07	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	0	N	00	N
129	20240605	090620	55	60.00	KOSPI			N	N	N	Y	60	N	2055	-5	5	-0.24	19727360	9618	1.69	2050	2055	2045	2675	1445	2060	2050.90	0.79	0	-1076	2126	2092	2056	2022	1986	2110	2040	1418	615	1000	1270	5	1	141806193	2914	-30.67	1.23	12	0.01	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.29	N	084680	1000	1418 억		1113502	N	N	0	N	00	N
130	20240604	160615	55	60.00	KOSPI			N	N	N	Y	60	N	2060	-5	5	-0.24	1156799735	564429	36.34	2025	2090	2020	2680	1450	2065	2049.47	0.69	0	141569	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2921	-30.75	1.24	12	0.40	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
131	20240604	150615	55	60.00	KOSPI			N	N	N	Y	60	N	2055	-10	5	-0.48	1084891190	529497	34.09	2025	2090	2020	2680	1450	2065	2048.91	0.69	0	142782	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2914	-30.67	1.23	12	0.37	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
132	20240604	140617	55	60.00	KOSPI			N	N	N	Y	60	N	2060	-5	5	-0.24	800556765	392056	25.24	2025	2070	2020	2680	1450	2065	2041.94	0.69	0	122746	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2921	-30.75	1.24	12	0.28	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
133	20240604	130614	55	60.00	KOSPI			N	N	N	Y	60	N	2040	-25	5	-1.21	641301750	314590	20.26	2025	2060	2020	2680	1450	2065	2038.53	0.69	0	105200	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2893	-30.45	1.22	12	0.22	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
134	20240604	120614	55	60.00	KOSPI			N	N	N	Y	60	N	2030	-35	5	-1.69	574291780	281620	18.13	2025	2060	2020	2680	1450	2065	2039.24	0.69	0	88673	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2879	-30.30	1.22	12	0.20	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
135	20240604	110610	55	60.00	KOSPI			N	N	N	Y	60	N	2040	-25	5	-1.21	363031610	178127	11.47	2025	2060	2020	2680	1450	2065	2038.05	0.69	0	30489	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2893	-30.45	1.22	12	0.13	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
136	20240604	100614	55	60.00	KOSPI			N	N	N	Y	60	N	2050	-15	5	-0.73	285656045	140215	9.03	2025	2060	2020	2680	1450	2065	2037.27	0.69	0	21017	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2907	-30.60	1.23	12	0.10	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
137	20240604	090614	55	60.00	KOSPI			N	N	N	Y	60	N	2035	-30	5	-1.45	53935145	26534	1.71	2025	2050	2025	2680	1450	2065	2032.67	0.69	0	5167	2171	2118	2047	1994	1923	2144	2020	1418	615	1000	1280	5	1	141806193	2886	-30.37	1.22	12	0.02	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.27	N	084680	1000	1418 억		984733	N	N	0	N	00	N
138	20240603	160607	55	60.00	KOSPI			N	N	N	Y	60	N	2065	93	2	4.72	3168929352	1547426	297.55	1980	2100	1976	2560	1381	1972	2047.85	0.46	0	290901	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2928	-30.82	1.24	12	1.09	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N
139	20240603	150609	55	60.00	KOSPI			N	N	N	Y	60	N	2040	68	2	3.45	3070567467	1499669	288.36	1980	2100	1976	2560	1381	1972	2047.50	0.46	0	292412	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2893	-30.45	1.22	12	1.06	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N
140	20240603	140605	55	60.00	KOSPI			N	N	N	Y	60	N	2045	73	2	3.70	2940929712	1436299	276.18	1980	2100	1976	2560	1381	1972	2047.57	0.46	0	259924	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2900	-30.52	1.23	12	1.01	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N
141	20240603	130607	55	60.00	KOSPI			N	N	N	Y	60	N	2050	78	2	3.96	2791605757	1363165	262.12	1980	2100	1976	2560	1381	1972	2047.89	0.46	0	226639	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2907	-30.60	1.23	12	0.96	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N
142	20240603	120607	55	60.00	KOSPI			N	N	N	Y	60	N	2045	73	2	3.70	2684585182	1310714	252.03	1980	2100	1976	2560	1381	1972	2048.19	0.46	0	226905	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2900	-30.52	1.23	12	0.92	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N
143	20240603	110602	55	60.00	KOSPI			N	N	N	Y	60	N	2075	103	2	5.22	2329985347	1137014	218.63	1980	2100	1976	2560	1381	1972	2049.21	0.46	0	186252	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2942	-30.97	1.25	12	0.80	-67.00	1666.00	3000	20240111	-30.83	1200	20231024	72.92	3000	-30.83	20240111	1706	21.63	20240109	3000	-30.83	20240111	1200	72.92	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N
144	20240603	100601	55	60.00	KOSPI			N	N	N	Y	60	N	2025	53	2	2.69	1530080607	747642	143.76	1980	2100	1976	2560	1381	1972	2046.54	0.46	0	76453	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2872	-30.22	1.22	12	0.53	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N
145	20240603	090600	55	60.00	KOSPI			N	N	N	Y	60	N	2010	38	2	1.93	56505512	28440	5.47	1980	2010	1976	2560	1381	1972	1986.83	0.46	0	13735	2117	2044	1997	1924	1877	2081	1961	1418	588	1000	1220	5	1	141806193	2850	-30.00	1.21	12	0.02	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.28	N	084680	1000	1418 억		658211	N	N	0	N	00	N