KissMeData/111380/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	160823	57	100.00	KOSPI			N	N	N	N		N	22750	300	2	1.34	193401350	8541	41.46	22400	22900	22300	29150	15750	22450	22643.88	1.24	0	166	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1394	5.74	1.06	12	0.14	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.01	N	111380	100	6 억		75756	N	N	3	N	00	N
3	20240628	150836	57	100.00	KOSPI			N	N	N	N		N	22850	400	2	1.78	182359800	8056	39.10	22400	22900	22300	29150	15750	22450	22636.52	1.24	0	156	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1400	5.77	1.06	12	0.13	3960.00	21533.00	35950	20231121	-36.44	19000	20240416	20.26	33150	-31.07	20240126	19000	20.26	20240416	35950	-36.44	20231121	19000	20.26	20240416	1.01	N	111380	100	6 억		75756	N	N	4	N	00	N
4	20240628	140834	57	100.00	KOSPI			N	N	N	N		N	22750	300	2	1.34	149929700	6631	32.18	22400	22900	22300	29150	15750	22450	22610.42	1.24	0	73	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1394	5.74	1.06	12	0.11	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.01	N	111380	100	6 억		75756	N	N	4	N	00	N
5	20240628	130833	57	100.00	KOSPI			N	N	N	N		N	22800	350	2	1.56	102392050	4531	21.99	22400	22900	22300	29150	15750	22450	22598.11	1.24	0	405	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1397	5.76	1.06	12	0.07	3960.00	21533.00	35950	20231121	-36.58	19000	20240416	20.00	33150	-31.22	20240126	19000	20.00	20240416	35950	-36.58	20231121	19000	20.00	20240416	1.01	N	111380	100	6 억		75756	N	N	4	N	00	N
6	20240628	120833	57	100.00	KOSPI			N	N	N	N		N	22800	350	2	1.56	87627050	3884	18.85	22400	22900	22300	29150	15750	22450	22561.03	1.24	0	387	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1397	5.76	1.06	12	0.06	3960.00	21533.00	35950	20231121	-36.58	19000	20240416	20.00	33150	-31.22	20240126	19000	20.00	20240416	35950	-36.58	20231121	19000	20.00	20240416	1.01	N	111380	100	6 억		75756	N	N	4	N	00	N
7	20240628	110819	57	100.00	KOSPI			N	N	N	N		N	22850	400	2	1.78	60173550	2678	13.00	22400	22900	22300	29150	15750	22450	22469.59	1.24	0	494	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1400	5.77	1.06	12	0.04	3960.00	21533.00	35950	20231121	-36.44	19000	20240416	20.26	33150	-31.07	20240126	19000	20.26	20240416	35950	-36.44	20231121	19000	20.26	20240416	1.01	N	111380	100	6 억		75756	N	N	4	N	00	N
8	20240628	100816	57	100.00	KOSPI			N	N	N	N		N	22550	100	2	0.45	27054300	1209	5.87	22400	22600	22300	29150	15750	22450	22377.42	1.24	0	17	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1382	5.69	1.05	12	0.02	3960.00	21533.00	35950	20231121	-37.27	19000	20240416	18.68	33150	-31.98	20240126	19000	18.68	20240416	35950	-37.27	20231121	19000	18.68	20240416	1.01	N	111380	100	6 억		75756	N	N	4	N	00	N
9	20240628	090817	57	100.00	KOSPI			N	N	N	N		N	22400	-50	5	-0.22	11676600	522	2.53	22400	22450	22300	29150	15750	22450	22368.97	1.24	0	22	23316	22882	22466	22032	21616	22675	21825	6	6700	100	16160	50	1	6128000	1373	5.66	1.04	12	0.01	3960.00	21533.00	35950	20231121	-37.69	19000	20240416	17.89	33150	-32.43	20240126	19000	17.89	20240416	35950	-37.69	20231121	19000	17.89	20240416	1.01	N	111380	100	6 억		75756	N	N	4	N	00	N
10	20240627	160811	57	100.00	KOSPI			N	N	N	N		N	22450	-150	5	-0.66	461035900	20601	96.41	22550	22900	22050	29350	15850	22600	22379.29	1.26	0	-1141	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1376	5.67	1.04	12	0.34	3960.00	21533.00	35950	20231121	-37.55	19000	20240416	18.16	33150	-32.28	20240126	19000	18.16	20240416	35950	-37.55	20231121	19000	18.16	20240416	1.05	N	111380	100	6 억		77184	N	N	4	N	00	N
11	20240627	150818	57	100.00	KOSPI			N	N	N	N		N	22750	150	2	0.66	445909700	19930	93.27	22550	22900	22050	29350	15850	22600	22373.79	1.26	0	-1189	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1394	5.74	1.06	12	0.33	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.05	N	111380	100	6 억		77184	N	N	6	N	00	N
12	20240627	140815	57	100.00	KOSPI			N	N	N	N		N	22650	50	2	0.22	375322000	16828	78.75	22550	22650	22050	29350	15850	22600	22303.42	1.26	0	-6	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1388	5.72	1.05	12	0.27	3960.00	21533.00	35950	20231121	-37.00	19000	20240416	19.21	33150	-31.67	20240126	19000	19.21	20240416	35950	-37.00	20231121	19000	19.21	20240416	1.05	N	111380	100	6 억		77184	N	N	6	N	00	N
13	20240627	130814	57	100.00	KOSPI			N	N	N	N		N	22150	-450	5	-1.99	220233950	9903	46.35	22550	22550	22050	29350	15850	22600	22239.11	1.26	0	-2928	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1357	5.59	1.03	12	0.16	3960.00	21533.00	35950	20231121	-38.39	19000	20240416	16.58	33150	-33.18	20240126	19000	16.58	20240416	35950	-38.39	20231121	19000	16.58	20240416	1.05	N	111380	100	6 억		77184	N	N	6	N	00	N
14	20240627	120817	57	100.00	KOSPI			N	N	N	N		N	22100	-500	5	-2.21	199974200	8986	42.05	22550	22550	22100	29350	15850	22600	22253.97	1.26	0	-3062	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1354	5.58	1.03	12	0.15	3960.00	21533.00	35950	20231121	-38.53	19000	20240416	16.32	33150	-33.33	20240126	19000	16.32	20240416	35950	-38.53	20231121	19000	16.32	20240416	1.05	N	111380	100	6 억		77184	N	N	6	N	00	N
15	20240627	110817	57	100.00	KOSPI			N	N	N	N		N	22200	-400	5	-1.77	151167800	6783	31.74	22550	22550	22100	29350	15850	22600	22286.27	1.26	0	-2445	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1360	5.61	1.03	12	0.11	3960.00	21533.00	35950	20231121	-38.25	19000	20240416	16.84	33150	-33.03	20240126	19000	16.84	20240416	35950	-38.25	20231121	19000	16.84	20240416	1.05	N	111380	100	6 억		77184	N	N	6	N	00	N
16	20240627	100816	57	100.00	KOSPI			N	N	N	N		N	22300	-300	5	-1.33	70791850	3166	14.82	22550	22550	22300	29350	15850	22600	22360.03	1.26	0	-615	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1367	5.63	1.04	12	0.05	3960.00	21533.00	35950	20231121	-37.97	19000	20240416	17.37	33150	-32.73	20240126	19000	17.37	20240416	35950	-37.97	20231121	19000	17.37	20240416	1.05	N	111380	100	6 억		77184	N	N	6	N	00	N
17	20240627	090815	57	100.00	KOSPI			N	N	N	N		N	22350	-250	5	-1.11	4946500	221	1.03	22550	22550	22350	29350	15850	22600	22382.35	1.26	0	-116	23300	22950	22600	22250	21900	22775	22075	6	6750	100	16270	50	1	6128000	1370	5.64	1.04	12	0.00	3960.00	21533.00	35950	20231121	-37.83	19000	20240416	17.63	33150	-32.58	20240126	19000	17.63	20240416	35950	-37.83	20231121	19000	17.63	20240416	1.05	N	111380	100	6 억		77184	N	N	6	N	00	N
18	20240626	160813	57	100.00	KOSPI			N	N	N	N		N	22600	-300	5	-1.31	478937650	21352	136.13	22900	22950	22250	29750	16050	22900	22430.58	1.29	0	-1800	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1385	5.71	1.05	12	0.35	3960.00	21533.00	35950	20231121	-37.13	19000	20240416	18.95	33150	-31.83	20240126	19000	18.95	20240416	35950	-37.13	20231121	19000	18.95	20240416	1.03	N	111380	100	6 억		78985	N	N	6	N	00	N
19	20240626	150816	57	100.00	KOSPI			N	N	N	N		N	22350	-550	5	-2.40	406339100	18106	115.44	22900	22950	22300	29750	16050	22900	22442.23	1.29	0	-1524	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1370	5.64	1.04	12	0.30	3960.00	21533.00	35950	20231121	-37.83	19000	20240416	17.63	33150	-32.58	20240126	19000	17.63	20240416	35950	-37.83	20231121	19000	17.63	20240416	1.03	N	111380	100	6 억		78985	N	N	8	N	00	N
20	20240626	140813	57	100.00	KOSPI			N	N	N	N		N	22500	-400	5	-1.75	329885000	14693	93.68	22900	22950	22300	29750	16050	22900	22451.85	1.29	0	-1235	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1379	5.68	1.04	12	0.24	3960.00	21533.00	35950	20231121	-37.41	19000	20240416	18.42	33150	-32.13	20240126	19000	18.42	20240416	35950	-37.41	20231121	19000	18.42	20240416	1.03	N	111380	100	6 억		78985	N	N	8	N	00	N
21	20240626	130815	57	100.00	KOSPI			N	N	N	N		N	22450	-450	5	-1.97	311963800	13895	88.59	22900	22950	22300	29750	16050	22900	22451.51	1.29	0	-1628	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1376	5.67	1.04	12	0.23	3960.00	21533.00	35950	20231121	-37.55	19000	20240416	18.16	33150	-32.28	20240126	19000	18.16	20240416	35950	-37.55	20231121	19000	18.16	20240416	1.03	N	111380	100	6 억		78985	N	N	8	N	00	N
22	20240626	120814	57	100.00	KOSPI			N	N	N	N		N	22400	-500	5	-2.18	247915800	11033	70.34	22900	22950	22300	29750	16050	22900	22470.39	1.29	0	-2140	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1373	5.66	1.04	12	0.18	3960.00	21533.00	35950	20231121	-37.69	19000	20240416	17.89	33150	-32.43	20240126	19000	17.89	20240416	35950	-37.69	20231121	19000	17.89	20240416	1.03	N	111380	100	6 억		78985	N	N	8	N	00	N
23	20240626	110815	57	100.00	KOSPI			N	N	N	N		N	22350	-550	5	-2.40	201616800	8966	57.16	22900	22950	22300	29750	16050	22900	22486.82	1.29	0	-2193	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1370	5.64	1.04	12	0.15	3960.00	21533.00	35950	20231121	-37.83	19000	20240416	17.63	33150	-32.58	20240126	19000	17.63	20240416	35950	-37.83	20231121	19000	17.63	20240416	1.03	N	111380	100	6 억		78985	N	N	8	N	00	N
24	20240626	100813	57	100.00	KOSPI			N	N	N	N		N	22450	-450	5	-1.97	150086300	6663	42.48	22900	22950	22350	29750	16050	22900	22525.33	1.29	0	-1581	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1376	5.67	1.04	12	0.11	3960.00	21533.00	35950	20231121	-37.55	19000	20240416	18.16	33150	-32.28	20240126	19000	18.16	20240416	35950	-37.55	20231121	19000	18.16	20240416	1.03	N	111380	100	6 억		78985	N	N	8	N	00	N
25	20240626	090815	57	100.00	KOSPI			N	N	N	N		N	22900	0	3	0.00	251900	11	0.07	22900	22900	22900	29750	16050	22900	22900.00	1.29	0	0	23400	23150	22850	22600	22300	23275	22725	6	6850	100	16480	50	1	6128000	1403	5.78	1.06	12	0.00	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.03	N	111380	100	6 억		78985	N	N	8	N	00	N
26	20240625	160813	57	100.00	KOSPI			N	N	N	N		N	22900	-50	5	-0.22	356069800	15624	112.46	22700	23100	22550	29800	16100	22950	22789.93	1.28	0	3284	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1403	5.78	1.06	12	0.25	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.01	N	111380	100	6 억		78676	N	N	8	N	00	N
27	20240625	150810	57	100.00	KOSPI			N	N	N	N		N	22850	-100	5	-0.44	347602200	15254	109.80	22700	23100	22550	29800	16100	22950	22787.61	1.28	0	3384	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1400	5.77	1.06	12	0.25	3960.00	21533.00	35950	20231121	-36.44	19000	20240416	20.26	33150	-31.07	20240126	19000	20.26	20240416	35950	-36.44	20231121	19000	20.26	20240416	1.01	N	111380	100	6 억		78676	N	N	12	N	00	N
28	20240625	140813	57	100.00	KOSPI			N	N	N	N		N	22900	-50	5	-0.22	307571000	13499	97.16	22700	23100	22550	29800	16100	22950	22784.72	1.28	0	3092	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1403	5.78	1.06	12	0.22	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.01	N	111380	100	6 억		78676	N	N	12	N	00	N
29	20240625	130813	57	100.00	KOSPI			N	N	N	N		N	23050	100	2	0.44	235009350	10336	74.40	22700	23100	22550	29800	16100	22950	22736.97	1.28	0	2825	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1413	5.82	1.07	12	0.17	3960.00	21533.00	35950	20231121	-35.88	19000	20240416	21.32	33150	-30.47	20240126	19000	21.32	20240416	35950	-35.88	20231121	19000	21.32	20240416	1.01	N	111380	100	6 억		78676	N	N	12	N	00	N
30	20240625	120816	57	100.00	KOSPI			N	N	N	N		N	22850	-100	5	-0.44	183406850	8080	58.16	22700	23000	22550	29800	16100	22950	22698.87	1.28	0	1494	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1400	5.77	1.06	12	0.13	3960.00	21533.00	35950	20231121	-36.44	19000	20240416	20.26	33150	-31.07	20240126	19000	20.26	20240416	35950	-36.44	20231121	19000	20.26	20240416	1.01	N	111380	100	6 억		78676	N	N	12	N	00	N
31	20240625	110815	57	100.00	KOSPI			N	N	N	N		N	22700	-250	5	-1.09	149011550	6567	47.27	22700	23000	22550	29800	16100	22950	22690.96	1.28	0	688	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1391	5.73	1.05	12	0.11	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	1.01	N	111380	100	6 억		78676	N	N	12	N	00	N
32	20240625	100812	57	100.00	KOSPI			N	N	N	N		N	22700	-250	5	-1.09	116557850	5137	36.98	22700	23000	22550	29800	16100	22950	22689.87	1.28	0	487	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1391	5.73	1.05	12	0.08	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	1.01	N	111380	100	6 억		78676	N	N	12	N	00	N
33	20240625	090813	57	100.00	KOSPI			N	N	N	N		N	22900	-50	5	-0.22	7542350	331	2.38	22700	22950	22700	29800	16100	22950	22786.56	1.28	0	-30	23816	23382	22916	22482	22016	23600	22700	6	6850	100	16520	50	1	6128000	1403	5.78	1.06	12	0.01	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.01	N	111380	100	6 억		78676	N	N	12	N	00	N
34	20240624	160809	57	100.00	KOSPI			N	N	N	N		N	22950	350	2	1.55	319008600	13879	108.96	22600	23350	22450	29350	15850	22600	22984.98	1.33	0	-3094	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1406	5.80	1.07	12	0.23	3960.00	21533.00	35950	20231121	-36.16	19000	20240416	20.79	33150	-30.77	20240126	19000	20.79	20240416	35950	-36.16	20231121	19000	20.79	20240416	1.00	N	111380	100	6 억		81718	N	N	12	N	00	N
35	20240624	150810	57	100.00	KOSPI			N	N	N	N		N	22700	100	2	0.44	295018700	12827	100.70	22600	23350	22450	29350	15850	22600	22999.82	1.33	0	-2662	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1391	5.73	1.05	12	0.21	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	1.00	N	111380	100	6 억		81718	N	N	128	N	00	N
36	20240624	140811	57	100.00	KOSPI			N	N	N	N		N	22750	150	2	0.66	275672450	11976	94.02	22600	23350	22450	29350	15850	22600	23018.74	1.33	0	-2454	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1394	5.74	1.06	12	0.20	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.00	N	111380	100	6 억		81718	N	N	128	N	00	N
37	20240624	130808	57	100.00	KOSPI			N	N	N	N		N	22900	300	2	1.33	270271750	11739	92.16	22600	23350	22450	29350	15850	22600	23023.40	1.33	0	-2411	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1403	5.78	1.06	12	0.19	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.00	N	111380	100	6 억		81718	N	N	128	N	00	N
38	20240624	120810	57	100.00	KOSPI			N	N	N	N		N	23000	400	2	1.77	263145950	11428	89.72	22600	23350	22450	29350	15850	22600	23026.42	1.33	0	-2282	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1409	5.81	1.07	12	0.19	3960.00	21533.00	35950	20231121	-36.02	19000	20240416	21.05	33150	-30.62	20240126	19000	21.05	20240416	35950	-36.02	20231121	19000	21.05	20240416	1.00	N	111380	100	6 억		81718	N	N	128	N	00	N
39	20240624	110813	57	100.00	KOSPI			N	N	N	N		N	23150	550	2	2.43	237689350	10319	81.01	22600	23350	22450	29350	15850	22600	23034.15	1.33	0	-1766	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1419	5.85	1.08	12	0.17	3960.00	21533.00	35950	20231121	-35.61	19000	20240416	21.84	33150	-30.17	20240126	19000	21.84	20240416	35950	-35.61	20231121	19000	21.84	20240416	1.00	N	111380	100	6 억		81718	N	N	128	N	00	N
40	20240624	100810	57	100.00	KOSPI			N	N	N	N		N	23150	550	2	2.43	157495150	6861	53.86	22600	23350	22450	29350	15850	22600	22955.13	1.33	0	-534	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1419	5.85	1.08	12	0.11	3960.00	21533.00	35950	20231121	-35.61	19000	20240416	21.84	33150	-30.17	20240126	19000	21.84	20240416	35950	-35.61	20231121	19000	21.84	20240416	1.00	N	111380	100	6 억		81718	N	N	128	N	00	N
41	20240624	090811	57	100.00	KOSPI			N	N	N	N		N	22550	-50	5	-0.22	15775650	701	5.50	22600	22600	22450	29350	15850	22600	22504.49	1.33	0	-4	23233	22916	22683	22366	22133	22800	22250	6	6750	100	16270	50	1	6128000	1382	5.69	1.05	12	0.01	3960.00	21533.00	35950	20231121	-37.27	19000	20240416	18.68	33150	-31.98	20240126	19000	18.68	20240416	35950	-37.27	20231121	19000	18.68	20240416	1.00	N	111380	100	6 억		81718	N	N	128	N	00	N
42	20240621	160744	57	100.00	KOSPI			N	N	N	N		N	22600	-300	5	-1.31	288765350	12738	99.08	23000	23000	22450	29750	16050	22900	22669.60	1.44	0	-6978	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1385	5.71	1.05	12	0.21	3960.00	21533.00	35950	20231121	-37.13	19000	20240416	18.95	33150	-31.83	20240126	19000	18.95	20240416	35950	-37.13	20231121	19000	18.95	20240416	0.97	N	111380	100	6 억		88417	N	N	128	N	00	N
43	20240621	150743	57	100.00	KOSPI			N	N	N	N		N	22800	-100	5	-0.44	266986400	11778	91.61	23000	23000	22450	29750	16050	22900	22668.23	1.44	0	-6485	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1397	5.76	1.06	12	0.19	3960.00	21533.00	35950	20231121	-36.58	19000	20240416	20.00	33150	-31.22	20240126	19000	20.00	20240416	35950	-36.58	20231121	19000	20.00	20240416	0.97	N	111380	100	6 억		88417	N	N	57	N	00	N
44	20240621	140743	57	100.00	KOSPI			N	N	N	N		N	22600	-300	5	-1.31	209015250	9226	71.76	23000	23000	22450	29750	16050	22900	22655.02	1.44	0	-4907	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1385	5.71	1.05	12	0.15	3960.00	21533.00	35950	20231121	-37.13	19000	20240416	18.95	33150	-31.83	20240126	19000	18.95	20240416	35950	-37.13	20231121	19000	18.95	20240416	0.97	N	111380	100	6 억		88417	N	N	57	N	00	N
45	20240621	130745	57	100.00	KOSPI			N	N	N	N		N	22700	-200	5	-0.87	173369450	7652	59.52	23000	23000	22450	29750	16050	22900	22656.75	1.44	0	-3476	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1391	5.73	1.05	12	0.12	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	0.97	N	111380	100	6 억		88417	N	N	57	N	00	N
46	20240621	120748	57	100.00	KOSPI			N	N	N	N		N	22750	-150	5	-0.66	154506700	6820	53.05	23000	23000	22450	29750	16050	22900	22654.94	1.44	0	-3154	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1394	5.74	1.06	12	0.11	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	0.97	N	111380	100	6 억		88417	N	N	57	N	00	N
47	20240621	110744	57	100.00	KOSPI			N	N	N	N		N	22750	-150	5	-0.66	112768150	4979	38.73	23000	23000	22450	29750	16050	22900	22648.75	1.44	0	-2567	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1394	5.74	1.06	12	0.08	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	0.97	N	111380	100	6 억		88417	N	N	57	N	00	N
48	20240621	100742	57	100.00	KOSPI			N	N	N	N		N	22750	-150	5	-0.66	63933050	2830	22.01	23000	23000	22450	29750	16050	22900	22591.18	1.44	0	-885	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1394	5.74	1.06	12	0.05	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	0.97	N	111380	100	6 억		88417	N	N	57	N	00	N
49	20240621	090747	57	100.00	KOSPI			N	N	N	N		N	22700	-200	5	-0.87	978300	43	0.33	23000	23000	22700	29750	16050	22900	22751.16	1.44	0	-14	23366	23132	22816	22582	22266	23250	22700	6	6850	100	16480	50	1	6128000	1391	5.73	1.05	12	0.00	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	0.97	N	111380	100	6 억		88417	N	N	57	N	00	N
50	20240620	160740	57	100.00	KOSPI			N	N	N	N		N	22900	200	2	0.88	292326200	12856	81.64	22650	23050	22500	29500	15900	22700	22735.67	1.46	0	-2526	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1403	5.78	1.06	12	0.21	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.05	N	111380	100	6 억		89387	N	N	57	N	00	N
51	20240620	150741	57	100.00	KOSPI			N	N	N	N		N	22900	200	2	0.88	262572550	11555	73.38	22650	23050	22500	29500	15900	22700	22723.72	1.46	0	-2032	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1403	5.78	1.06	12	0.19	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.05	N	111380	100	6 억		89387	N	N	66	N	00	N
52	20240620	140742	57	100.00	KOSPI			N	N	N	N		N	22800	100	2	0.44	218217400	9614	61.05	22650	23050	22500	29500	15900	22700	22697.88	1.46	0	-594	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1397	5.76	1.06	12	0.16	3960.00	21533.00	35950	20231121	-36.58	19000	20240416	20.00	33150	-31.22	20240126	19000	20.00	20240416	35950	-36.58	20231121	19000	20.00	20240416	1.05	N	111380	100	6 억		89387	N	N	66	N	00	N
53	20240620	130742	57	100.00	KOSPI			N	N	N	N		N	22750	50	2	0.22	175439400	7734	49.11	22650	23050	22500	29500	15900	22700	22684.17	1.46	0	-568	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1394	5.74	1.06	12	0.13	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.05	N	111380	100	6 억		89387	N	N	66	N	00	N
54	20240620	120741	57	100.00	KOSPI			N	N	N	N		N	22750	50	2	0.22	166009300	7320	46.49	22650	23050	22500	29500	15900	22700	22678.87	1.46	0	-355	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1394	5.74	1.06	12	0.12	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.05	N	111380	100	6 억		89387	N	N	66	N	00	N
55	20240620	110744	57	100.00	KOSPI			N	N	N	N		N	22650	-50	5	-0.22	149374800	6588	41.84	22650	23050	22500	29500	15900	22700	22673.77	1.46	0	156	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1388	5.72	1.05	12	0.11	3960.00	21533.00	35950	20231121	-37.00	19000	20240416	19.21	33150	-31.67	20240126	19000	19.21	20240416	35950	-37.00	20231121	19000	19.21	20240416	1.05	N	111380	100	6 억		89387	N	N	66	N	00	N
56	20240620	100741	57	100.00	KOSPI			N	N	N	N		N	22600	-100	5	-0.44	79067650	3470	22.04	22650	23050	22600	29500	15900	22700	22786.07	1.46	0	333	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1385	5.71	1.05	12	0.06	3960.00	21533.00	35950	20231121	-37.13	19000	20240416	18.95	33150	-31.83	20240126	19000	18.95	20240416	35950	-37.13	20231121	19000	18.95	20240416	1.05	N	111380	100	6 억		89387	N	N	66	N	00	N
57	20240620	090748	57	100.00	KOSPI			N	N	N	N		N	22950	250	2	1.10	20174350	887	5.63	22650	22950	22650	29500	15900	22700	22744.48	1.46	0	344	23466	23082	22766	22382	22066	22925	22225	6	6800	100	16340	50	1	6128000	1406	5.80	1.07	12	0.01	3960.00	21533.00	35950	20231121	-36.16	19000	20240416	20.79	33150	-30.77	20240126	19000	20.79	20240416	35950	-36.16	20231121	19000	20.79	20240416	1.05	N	111380	100	6 억		89387	N	N	66	N	00	N
58	20240619	160739	57	100.00	KOSPI			N	N	N	N		N	22700	-450	5	-1.94	357385750	15747	65.33	23150	23150	22450	30050	16250	23150	22695.48	1.56	0	-7530	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1391	5.73	1.05	12	0.26	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	1.09	N	111380	100	6 억		95352	N	N	66	N	00	N
59	20240619	150737	57	100.00	KOSPI			N	N	N	N		N	22700	-450	5	-1.94	319528600	14079	58.41	23150	23150	22450	30050	16250	23150	22695.40	1.56	0	-7237	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1391	5.73	1.05	12	0.23	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	1.09	N	111380	100	6 억		95352	N	N	1	N	00	N
60	20240619	140744	57	100.00	KOSPI			N	N	N	N		N	22800	-350	5	-1.51	291465600	12847	53.30	23150	23150	22450	30050	16250	23150	22687.44	1.56	0	-6477	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1397	5.76	1.06	12	0.21	3960.00	21533.00	35950	20231121	-36.58	19000	20240416	20.00	33150	-31.22	20240126	19000	20.00	20240416	35950	-36.58	20231121	19000	20.00	20240416	1.09	N	111380	100	6 억		95352	N	N	1	N	00	N
61	20240619	130735	57	100.00	KOSPI			N	N	N	N		N	22700	-450	5	-1.94	282513000	12454	51.67	23150	23150	22450	30050	16250	23150	22684.52	1.56	0	-6186	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1391	5.73	1.05	12	0.20	3960.00	21533.00	35950	20231121	-36.86	19000	20240416	19.47	33150	-31.52	20240126	19000	19.47	20240416	35950	-36.86	20231121	19000	19.47	20240416	1.09	N	111380	100	6 억		95352	N	N	1	N	00	N
62	20240619	120738	57	100.00	KOSPI			N	N	N	N		N	22650	-500	5	-2.16	263908350	11636	48.27	23150	23150	22450	30050	16250	23150	22680.33	1.56	0	-5669	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1388	5.72	1.05	12	0.19	3960.00	21533.00	35950	20231121	-37.00	19000	20240416	19.21	33150	-31.67	20240126	19000	19.21	20240416	35950	-37.00	20231121	19000	19.21	20240416	1.09	N	111380	100	6 억		95352	N	N	1	N	00	N
63	20240619	110739	57	100.00	KOSPI			N	N	N	N		N	22500	-650	5	-2.81	180241500	7926	32.88	23150	23150	22500	30050	16250	23150	22740.54	1.56	0	-5614	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1379	5.68	1.04	12	0.13	3960.00	21533.00	35950	20231121	-37.41	19000	20240416	18.42	33150	-32.13	20240126	19000	18.42	20240416	35950	-37.41	20231121	19000	18.42	20240416	1.09	N	111380	100	6 억		95352	N	N	1	N	00	N
64	20240619	100740	57	100.00	KOSPI			N	N	N	N		N	22850	-300	5	-1.30	51833950	2267	9.41	23150	23150	22750	30050	16250	23150	22864.56	1.56	0	-1209	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1400	5.77	1.06	12	0.04	3960.00	21533.00	35950	20231121	-36.44	19000	20240416	20.26	33150	-31.07	20240126	19000	20.26	20240416	35950	-36.44	20231121	19000	20.26	20240416	1.09	N	111380	100	6 억		95352	N	N	1	N	00	N
65	20240619	090746	57	100.00	KOSPI			N	N	N	N		N	22800	-350	5	-1.51	19191600	837	3.47	23150	23150	22800	30050	16250	23150	22929.03	1.56	0	-445	23916	23532	22866	22482	21816	23725	22675	6	6900	100	16660	50	1	6128000	1397	5.76	1.06	12	0.01	3960.00	21533.00	35950	20231121	-36.58	19000	20240416	20.00	33150	-31.22	20240126	19000	20.00	20240416	35950	-36.58	20231121	19000	20.00	20240416	1.09	N	111380	100	6 억		95352	N	N	1	N	00	N
66	20240618	160733	57	100.00	KOSPI			N	N	N	N		N	23150	400	2	1.76	544310650	24102	34.02	22550	23250	22200	29550	15950	22750	22583.63	1.61	0	-2909	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1419	5.85	1.08	12	0.39	3960.00	21533.00	35950	20231121	-35.61	19000	20240416	21.84	33150	-30.17	20240126	19000	21.84	20240416	35950	-35.61	20231121	19000	21.84	20240416	1.18	N	111380	100	6 억		98899	N	N	1	N	00	N
67	20240618	150733	57	100.00	KOSPI			N	N	N	N		N	23150	400	2	1.76	503805400	22349	31.55	22550	23200	22200	29550	15950	22750	22542.64	1.61	0	-2524	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1419	5.85	1.08	12	0.36	3960.00	21533.00	35950	20231121	-35.61	19000	20240416	21.84	33150	-30.17	20240126	19000	21.84	20240416	35950	-35.61	20231121	19000	21.84	20240416	1.18	N	111380	100	6 억		98899	N	N	5	N	00	N
68	20240618	140735	57	100.00	KOSPI			N	N	N	N		N	22750	0	3	0.00	402016750	17902	25.27	22550	22850	22200	29550	15950	22750	22456.53	1.61	0	-2008	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1394	5.74	1.06	12	0.29	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.18	N	111380	100	6 억		98899	N	N	5	N	00	N
69	20240618	130738	57	100.00	KOSPI			N	N	N	N		N	22550	-200	5	-0.88	302468550	13525	19.09	22550	22650	22200	29550	15950	22750	22363.66	1.61	0	-201	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1382	5.69	1.05	12	0.22	3960.00	21533.00	35950	20231121	-37.27	19000	20240416	18.68	33150	-31.98	20240126	19000	18.68	20240416	35950	-37.27	20231121	19000	18.68	20240416	1.18	N	111380	100	6 억		98899	N	N	5	N	00	N
70	20240618	120738	57	100.00	KOSPI			N	N	N	N		N	22450	-300	5	-1.32	290596200	12997	18.35	22550	22650	22200	29550	15950	22750	22358.71	1.61	0	-185	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1376	5.67	1.04	12	0.21	3960.00	21533.00	35950	20231121	-37.55	19000	20240416	18.16	33150	-32.28	20240126	19000	18.16	20240416	35950	-37.55	20231121	19000	18.16	20240416	1.18	N	111380	100	6 억		98899	N	N	5	N	00	N
71	20240618	110735	57	100.00	KOSPI			N	N	N	N		N	22400	-350	5	-1.54	277632750	12420	17.53	22550	22650	22200	29550	15950	22750	22353.68	1.61	0	-296	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1373	5.66	1.04	12	0.20	3960.00	21533.00	35950	20231121	-37.69	19000	20240416	17.89	33150	-32.43	20240126	19000	17.89	20240416	35950	-37.69	20231121	19000	17.89	20240416	1.18	N	111380	100	6 억		98899	N	N	5	N	00	N
72	20240618	100735	57	100.00	KOSPI			N	N	N	N		N	22350	-400	5	-1.76	238006900	10647	15.03	22550	22650	22200	29550	15950	22750	22354.36	1.61	0	48	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1370	5.64	1.04	12	0.17	3960.00	21533.00	35950	20231121	-37.83	19000	20240416	17.63	33150	-32.58	20240126	19000	17.63	20240416	35950	-37.83	20231121	19000	17.63	20240416	1.18	N	111380	100	6 억		98899	N	N	5	N	00	N
73	20240618	090742	57	100.00	KOSPI			N	N	N	N		N	22550	-200	5	-0.88	23078850	1021	1.44	22550	22650	22550	29550	15950	22750	22604.16	1.61	0	-150	24450	23600	23000	22150	21550	23300	21850	6	6800	100	16380	50	1	6128000	1382	5.69	1.05	12	0.02	3960.00	21533.00	35950	20231121	-37.27	19000	20240416	18.68	33150	-31.98	20240126	19000	18.68	20240416	35950	-37.27	20231121	19000	18.68	20240416	1.18	N	111380	100	6 억		98899	N	N	5	N	00	N
74	20240617	160730	57	100.00	KOSPI			N	N	N	N		N	22750	-650	5	-2.78	1610986750	70838	289.36	23750	23850	22400	30400	16400	23400	22741.84	1.34	0	12495	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1394	5.74	1.06	12	1.16	3960.00	21533.00	35950	20231121	-36.72	19000	20240416	19.74	33150	-31.37	20240126	19000	19.74	20240416	35950	-36.72	20231121	19000	19.74	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
75	20240617	150735	57	100.00	KOSPI			N	N	N	N		N	22800	-600	5	-2.56	1563039850	68735	280.77	23750	23850	22400	30400	16400	23400	22740.09	1.34	0	12990	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1397	5.76	1.06	12	1.12	3960.00	21533.00	35950	20231121	-36.58	19000	20240416	20.00	33150	-31.22	20240126	19000	20.00	20240416	35950	-36.58	20231121	19000	20.00	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
76	20240617	140727	57	100.00	KOSPI			N	N	N	N		N	22600	-800	5	-3.42	1372482550	60358	246.55	23750	23850	22400	30400	16400	23400	22739.03	1.34	0	13971	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1385	5.71	1.05	12	0.98	3960.00	21533.00	35950	20231121	-37.13	19000	20240416	18.95	33150	-31.83	20240126	19000	18.95	20240416	35950	-37.13	20231121	19000	18.95	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
77	20240617	130727	57	100.00	KOSPI			N	N	N	N		N	22500	-900	5	-3.85	1216768600	53476	218.44	23750	23850	22400	30400	16400	23400	22753.55	1.34	0	14027	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1379	5.68	1.04	12	0.87	3960.00	21533.00	35950	20231121	-37.41	19000	20240416	18.42	33150	-32.13	20240126	19000	18.42	20240416	35950	-37.41	20231121	19000	18.42	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
78	20240617	120729	57	100.00	KOSPI			N	N	N	N		N	22500	-900	5	-3.85	990239400	43400	177.28	23750	23850	22500	30400	16400	23400	22816.58	1.34	0	9813	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1379	5.68	1.04	12	0.71	3960.00	21533.00	35950	20231121	-37.41	19000	20240416	18.42	33150	-32.13	20240126	19000	18.42	20240416	35950	-37.41	20231121	19000	18.42	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
79	20240617	110722	57	100.00	KOSPI			N	N	N	N		N	22900	-500	5	-2.14	835578950	36551	149.30	23750	23850	22500	30400	16400	23400	22860.63	1.34	0	8325	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1403	5.78	1.06	12	0.60	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
80	20240617	100723	57	100.00	KOSPI			N	N	N	N		N	22900	-500	5	-2.14	325573750	14068	57.46	23750	23850	22850	30400	16400	23400	23142.86	1.34	0	3928	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1403	5.78	1.06	12	0.23	3960.00	21533.00	35950	20231121	-36.30	19000	20240416	20.53	33150	-30.92	20240126	19000	20.53	20240416	35950	-36.30	20231121	19000	20.53	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
81	20240617	090728	57	100.00	KOSPI			N	N	N	N		N	23500	100	2	0.43	58965250	2489	10.17	23750	23850	23500	30400	16400	23400	23690.34	1.34	0	-344	24633	24016	23583	22966	22533	23800	22750	6	7000	100	16840	50	1	6128000	1440	5.93	1.09	12	0.04	3960.00	21533.00	35950	20231121	-34.63	19000	20240416	23.68	33150	-29.11	20240126	19000	23.68	20240416	35950	-34.63	20231121	19000	23.68	20240416	1.17	N	111380	100	6 억		82179	N	N	5	N	00	N
82	20240614	160623	57	100.00	KOSPI			N	N	N	N		N	23400	-400	5	-1.68	575093300	24480	76.29	23700	24200	23150	30900	16700	23800	23492.67	1.31	0	386	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1434	5.91	1.09	12	0.40	3960.00	21533.00	35950	20231121	-34.91	19000	20240416	23.16	33150	-29.41	20240126	19000	23.16	20240416	35950	-34.91	20231121	19000	23.16	20240416	1.23	N	111380	100	6 억		80546	N	N	5	N	00	N
83	20240614	150626	57	100.00	KOSPI			N	N	N	N		N	23650	-150	5	-0.63	529063850	22517	70.17	23700	24200	23150	30900	16700	23800	23496.20	1.31	0	868	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1449	5.97	1.10	12	0.37	3960.00	21533.00	35950	20231121	-34.21	19000	20240416	24.47	33150	-28.66	20240126	19000	24.47	20240416	35950	-34.21	20231121	19000	24.47	20240416	1.23	N	111380	100	6 억		80546	N	N	0	N	00	N
84	20240614	140624	57	100.00	KOSPI			N	N	N	N		N	23400	-400	5	-1.68	345161750	14649	45.65	23700	24200	23250	30900	16700	23800	23562.14	1.31	0	-867	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1434	5.91	1.09	12	0.24	3960.00	21533.00	35950	20231121	-34.91	19000	20240416	23.16	33150	-29.41	20240126	19000	23.16	20240416	35950	-34.91	20231121	19000	23.16	20240416	1.23	N	111380	100	6 억		80546	N	N	0	N	00	N
85	20240614	130624	57	100.00	KOSPI			N	N	N	N		N	23600	-200	5	-0.84	169523900	7137	22.24	23700	24200	23600	30900	16700	23800	23752.82	1.31	0	-2411	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1446	5.96	1.10	12	0.12	3960.00	21533.00	35950	20231121	-34.35	19000	20240416	24.21	33150	-28.81	20240126	19000	24.21	20240416	35950	-34.35	20231121	19000	24.21	20240416	1.23	N	111380	100	6 억		80546	N	N	0	N	00	N
86	20240614	120630	57	100.00	KOSPI			N	N	N	N		N	23750	-50	5	-0.21	156064200	6568	20.47	23700	24200	23600	30900	16700	23800	23761.30	1.31	0	-1988	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1455	6.00	1.10	12	0.11	3960.00	21533.00	35950	20231121	-33.94	19000	20240416	25.00	33150	-28.36	20240126	19000	25.00	20240416	35950	-33.94	20231121	19000	25.00	20240416	1.23	N	111380	100	6 억		80546	N	N	0	N	00	N
87	20240614	110715	57	100.00	KOSPI			N	N	N	N		N	23650	-150	5	-0.63	126427150	5315	16.56	23700	24200	23600	30900	16700	23800	23786.86	1.31	0	-1988	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1449	5.97	1.10	12	0.09	3960.00	21533.00	35950	20231121	-34.21	19000	20240416	24.47	33150	-28.66	20240126	19000	24.47	20240416	35950	-34.21	20231121	19000	24.47	20240416	1.23	N	111380	100	6 억		80546	N	N	0	N	00	N
88	20240614	100713	57	100.00	KOSPI			N	N	N	N		N	23750	-50	5	-0.21	70067350	2937	9.15	23700	24200	23700	30900	16700	23800	23856.78	1.31	0	-1565	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1455	6.00	1.10	12	0.05	3960.00	21533.00	35950	20231121	-33.94	19000	20240416	25.00	33150	-28.36	20240126	19000	25.00	20240416	35950	-33.94	20231121	19000	25.00	20240416	1.23	N	111380	100	6 억		80546	N	N	0	N	00	N
89	20240614	090718	57	100.00	KOSPI			N	N	N	N		N	23850	50	2	0.21	6415600	268	0.84	23700	24200	23700	30900	16700	23800	23938.81	1.31	0	-183	24766	24282	23966	23482	23166	24125	23325	6	7100	100	17130	50	1	6128000	1462	6.02	1.11	12	0.00	3960.00	21533.00	35950	20231121	-33.66	19000	20240416	25.53	33150	-28.05	20240126	19000	25.53	20240416	35950	-33.66	20231121	19000	25.53	20240416	1.23	N	111380	100	6 억		80546	N	N	0	N	00	N
90	20240613	160707	57	100.00	KOSPI			N	N	N	N		N	23800	-500	5	-2.06	766687650	32060	107.25	24300	24450	23650	31550	17050	24300	23914.17	1.43	0	-6448	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1458	6.01	1.11	12	0.52	3960.00	21533.00	35950	20231121	-33.80	19000	20240416	25.26	33150	-28.21	20240126	19000	25.26	20240416	35950	-33.80	20231121	19000	25.26	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
91	20240613	150720	57	100.00	KOSPI			N	N	N	N		N	23850	-450	5	-1.85	721766000	30174	100.94	24300	24450	23650	31550	17050	24300	23920.13	1.43	0	-5792	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1462	6.02	1.11	12	0.49	3960.00	21533.00	35950	20231121	-33.66	19000	20240416	25.53	33150	-28.05	20240126	19000	25.53	20240416	35950	-33.66	20231121	19000	25.53	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
92	20240613	140713	57	100.00	KOSPI			N	N	N	N		N	23900	-400	5	-1.65	641362250	26797	89.64	24300	24450	23650	31550	17050	24300	23934.11	1.43	0	-4489	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1465	6.04	1.11	12	0.44	3960.00	21533.00	35950	20231121	-33.52	19000	20240416	25.79	33150	-27.90	20240126	19000	25.79	20240416	35950	-33.52	20231121	19000	25.79	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
93	20240613	130712	57	100.00	KOSPI			N	N	N	N		N	24000	-300	5	-1.23	626679850	26183	87.59	24300	24450	23650	31550	17050	24300	23934.61	1.43	0	-4508	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1471	6.06	1.11	12	0.43	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
94	20240613	120714	57	100.00	KOSPI			N	N	N	N		N	24000	-300	5	-1.23	589393050	24628	82.39	24300	24450	23650	31550	17050	24300	23931.83	1.43	0	-4466	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1471	6.06	1.11	12	0.40	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
95	20240613	110708	57	100.00	KOSPI			N	N	N	N		N	24000	-300	5	-1.23	548469100	22926	76.69	24300	24450	23650	31550	17050	24300	23923.45	1.43	0	-5095	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1471	6.06	1.11	12	0.37	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
96	20240613	100707	57	100.00	KOSPI			N	N	N	N		N	23750	-550	5	-2.26	374431200	15604	52.20	24300	24450	23700	31550	17050	24300	23995.85	1.43	0	-6316	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1455	6.00	1.10	12	0.25	3960.00	21533.00	35950	20231121	-33.94	19000	20240416	25.00	33150	-28.36	20240126	19000	25.00	20240416	35950	-33.94	20231121	19000	25.00	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
97	20240613	090717	57	100.00	KOSPI			N	N	N	N		N	24300	0	3	0.00	6974100	287	0.96	24300	24300	24300	31550	17050	24300	24300.00	1.43	0	101	24966	24632	24166	23832	23366	24800	24000	6	7250	100	17490	50	1	6128000	1489	6.14	1.13	12	0.00	3960.00	21533.00	35950	20231121	-32.41	19000	20240416	27.89	33150	-26.70	20240126	19000	27.89	20240416	35950	-32.41	20231121	19000	27.89	20240416	1.34	N	111380	100	6 억		87717	N	N	1	N	00	N
98	20240612	160701	57	100.00	KOSPI			N	N	N	N		N	24300	300	2	1.25	718495000	29893	46.72	23800	24500	23700	31200	16800	24000	24035.56	1.44	0	140	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1489	6.14	1.13	12	0.49	3960.00	21533.00	35950	20231121	-32.41	19000	20240416	27.89	33150	-26.70	20240126	19000	27.89	20240416	35950	-32.41	20231121	19000	27.89	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
99	20240612	150712	57	100.00	KOSPI			N	N	N	N		N	24350	350	2	1.46	704747100	29329	45.84	23800	24450	23700	31200	16800	24000	24029.02	1.44	0	38	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1492	6.15	1.13	12	0.48	3960.00	21533.00	35950	20231121	-32.27	19000	20240416	28.16	33150	-26.55	20240126	19000	28.16	20240416	35950	-32.27	20231121	19000	28.16	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
100	20240612	140706	57	100.00	KOSPI			N	N	N	N		N	24400	400	2	1.67	641692050	26739	41.79	23800	24450	23700	31200	16800	24000	23998.36	1.44	0	804	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1495	6.16	1.13	12	0.44	3960.00	21533.00	35950	20231121	-32.13	19000	20240416	28.42	33150	-26.40	20240126	19000	28.42	20240416	35950	-32.13	20231121	19000	28.42	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
101	20240612	130708	57	100.00	KOSPI			N	N	N	N		N	24300	300	2	1.25	557066250	23262	36.36	23800	24450	23700	31200	16800	24000	23947.48	1.44	0	1399	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1489	6.14	1.13	12	0.38	3960.00	21533.00	35950	20231121	-32.41	19000	20240416	27.89	33150	-26.70	20240126	19000	27.89	20240416	35950	-32.41	20231121	19000	27.89	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
102	20240612	120704	57	100.00	KOSPI			N	N	N	N		N	24100	100	2	0.42	444072500	18610	29.08	23800	24100	23700	31200	16800	24000	23862.04	1.44	0	2395	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1477	6.09	1.12	12	0.30	3960.00	21533.00	35950	20231121	-32.96	19000	20240416	26.84	33150	-27.30	20240126	19000	26.84	20240416	35950	-32.96	20231121	19000	26.84	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
103	20240612	110704	57	100.00	KOSPI			N	N	N	N		N	23900	-100	5	-0.42	346199300	14518	22.69	23800	24050	23700	31200	16800	24000	23846.21	1.44	0	1151	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1465	6.04	1.11	12	0.24	3960.00	21533.00	35950	20231121	-33.52	19000	20240416	25.79	33150	-27.90	20240126	19000	25.79	20240416	35950	-33.52	20231121	19000	25.79	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
104	20240612	100706	57	100.00	KOSPI			N	N	N	N		N	23900	-100	5	-0.42	222014400	9311	14.55	23800	24050	23700	31200	16800	24000	23844.31	1.44	0	-372	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1465	6.04	1.11	12	0.15	3960.00	21533.00	35950	20231121	-33.52	19000	20240416	25.79	33150	-27.90	20240126	19000	25.79	20240416	35950	-33.52	20231121	19000	25.79	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
105	20240612	090706	57	100.00	KOSPI			N	N	N	N		N	24000	0	3	0.00	25566700	1069	1.67	23800	24000	23800	31200	16800	24000	23916.46	1.44	0	304	25833	24916	24333	23416	22833	24625	23125	6	7200	100	17280	50	1	6128000	1471	6.06	1.11	12	0.02	3960.00	21533.00	35950	20231121	-33.24	19000	20240416	26.32	33150	-27.60	20240126	19000	26.32	20240416	35950	-33.24	20231121	19000	26.32	20240416	1.29	N	111380	100	6 억		88130	N	N	1	N	00	N
106	20240610	160659	57	100.00	KOSPI			N	N	N	N		N	24500	-1000	5	-3.92	1283047750	52099	200.41	25300	25300	24100	33150	17850	25500	24627.11	1.11	0	1074	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1501	6.19	1.14	12	0.85	3960.00	21533.00	35950	20231121	-31.85	19000	20240416	28.95	33150	-26.09	20240126	19000	28.95	20240416	35950	-31.85	20231121	19000	28.95	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
107	20240610	150706	57	100.00	KOSPI			N	N	N	N		N	24900	-600	5	-2.35	1167383400	47408	182.37	25300	25300	24100	33150	17850	25500	24624.19	1.11	0	1072	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1526	6.29	1.16	12	0.77	3960.00	21533.00	35950	20231121	-30.74	19000	20240416	31.05	33150	-24.89	20240126	19000	31.05	20240416	35950	-30.74	20231121	19000	31.05	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
108	20240610	140701	57	100.00	KOSPI			N	N	N	N		N	24550	-950	5	-3.73	1029907300	41876	161.09	25300	25300	24100	33150	17850	25500	24594.21	1.11	0	1054	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1504	6.20	1.14	12	0.68	3960.00	21533.00	35950	20231121	-31.71	19000	20240416	29.21	33150	-25.94	20240126	19000	29.21	20240416	35950	-31.71	20231121	19000	29.21	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
109	20240610	130659	57	100.00	KOSPI			N	N	N	N		N	24650	-850	5	-3.33	520234050	21049	80.97	25300	25300	24400	33150	17850	25500	24715.38	1.11	0	-148	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1511	6.22	1.14	12	0.34	3960.00	21533.00	35950	20231121	-31.43	19000	20240416	29.74	33150	-25.64	20240126	19000	29.74	20240416	35950	-31.43	20231121	19000	29.74	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
110	20240610	120700	57	100.00	KOSPI			N	N	N	N		N	24900	-600	5	-2.35	468159550	18948	72.89	25300	25300	24400	33150	17850	25500	24707.60	1.11	0	-390	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1526	6.29	1.16	12	0.31	3960.00	21533.00	35950	20231121	-30.74	19000	20240416	31.05	33150	-24.89	20240126	19000	31.05	20240416	35950	-30.74	20231121	19000	31.05	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
111	20240610	110703	57	100.00	KOSPI			N	N	N	N		N	24550	-950	5	-3.73	391787050	15856	60.99	25300	25300	24400	33150	17850	25500	24709.07	1.11	0	-1314	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1504	6.20	1.14	12	0.26	3960.00	21533.00	35950	20231121	-31.71	19000	20240416	29.21	33150	-25.94	20240126	19000	29.21	20240416	35950	-31.71	20231121	19000	29.21	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
112	20240610	100659	57	100.00	KOSPI			N	N	N	N		N	24650	-850	5	-3.33	282995450	11459	44.08	25300	25300	24400	33150	17850	25500	24696.35	1.11	0	633	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1511	6.22	1.14	12	0.19	3960.00	21533.00	35950	20231121	-31.43	19000	20240416	29.74	33150	-25.64	20240126	19000	29.74	20240416	35950	-31.43	20231121	19000	29.74	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
113	20240610	090706	57	100.00	KOSPI			N	N	N	N		N	25000	-500	5	-1.96	75228050	3005	11.56	25300	25300	24800	33150	17850	25500	25034.29	1.11	0	-200	26233	25866	25683	25316	25133	25775	25225	6	7650	100	18360	50	1	6128000	1532	6.31	1.16	12	0.05	3960.00	21533.00	35950	20231121	-30.46	19000	20240416	31.58	33150	-24.59	20240126	19000	31.58	20240416	35950	-30.46	20231121	19000	31.58	20240416	1.26	N	111380	100	6 억		67835	N	N	0	N	00	N
114	20240607	160723	57	100.00	KOSPI			N	N	N	N		N	25500	-450	5	-1.73	668982900	25992	84.82	26000	26050	25500	33700	18200	25950	25738.05	1.18	0	-4697	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1563	6.44	1.18	12	0.42	3960.00	21533.00	35950	20231121	-29.07	19000	20240416	34.21	33150	-23.08	20240126	19000	34.21	20240416	35950	-29.07	20231121	19000	34.21	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
115	20240607	150730	57	100.00	KOSPI			N	N	N	N		N	25550	-400	5	-1.54	606259500	23535	76.81	26000	26050	25500	33700	18200	25950	25759.91	1.18	0	-4527	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1566	6.45	1.19	12	0.38	3960.00	21533.00	35950	20231121	-28.93	19000	20240416	34.47	33150	-22.93	20240126	19000	34.47	20240416	35950	-28.93	20231121	19000	34.47	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
116	20240607	140724	57	100.00	KOSPI			N	N	N	N		N	25900	-50	5	-0.19	449754750	17457	56.97	26000	26050	25500	33700	18200	25950	25763.58	1.18	0	-2039	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1587	6.54	1.20	12	0.28	3960.00	21533.00	35950	20231121	-27.96	19000	20240416	36.32	33150	-21.87	20240126	19000	36.32	20240416	35950	-27.96	20231121	19000	36.32	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
117	20240607	130719	57	100.00	KOSPI			N	N	N	N		N	25850	-100	5	-0.39	385448350	14970	48.85	26000	26050	25500	33700	18200	25950	25748.05	1.18	0	-779	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1584	6.53	1.20	12	0.24	3960.00	21533.00	35950	20231121	-28.09	19000	20240416	36.05	33150	-22.02	20240126	19000	36.05	20240416	35950	-28.09	20231121	19000	36.05	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
118	20240607	120724	57	100.00	KOSPI			N	N	N	N		N	26000	50	2	0.19	316933100	12318	40.20	26000	26050	25500	33700	18200	25950	25729.27	1.18	0	-726	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1593	6.57	1.21	12	0.20	3960.00	21533.00	35950	20231121	-27.68	19000	20240416	36.84	33150	-21.57	20240126	19000	36.84	20240416	35950	-27.68	20231121	19000	36.84	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
119	20240607	110716	57	100.00	KOSPI			N	N	N	N		N	25800	-150	5	-0.58	299459550	11643	38.00	26000	26050	25500	33700	18200	25950	25720.14	1.18	0	-654	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1581	6.52	1.20	12	0.19	3960.00	21533.00	35950	20231121	-28.23	19000	20240416	35.79	33150	-22.17	20240126	19000	35.79	20240416	35950	-28.23	20231121	19000	35.79	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
120	20240607	100725	57	100.00	KOSPI			N	N	N	N		N	25750	-200	5	-0.77	210377050	8182	26.70	26000	26050	25500	33700	18200	25950	25712.18	1.18	0	-7	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1578	6.50	1.20	12	0.13	3960.00	21533.00	35950	20231121	-28.37	19000	20240416	35.53	33150	-22.32	20240126	19000	35.53	20240416	35950	-28.37	20231121	19000	35.53	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
121	20240607	090722	57	100.00	KOSPI			N	N	N	N		N	25650	-300	5	-1.16	34648950	1340	4.37	26000	26050	25500	33700	18200	25950	25857.43	1.18	0	-185	26750	26350	25900	25500	25050	26375	25525	6	7750	100	18680	50	1	6128000	1572	6.48	1.19	12	0.02	3960.00	21533.00	35950	20231121	-28.65	19000	20240416	35.00	33150	-22.62	20240126	19000	35.00	20240416	35950	-28.65	20231121	19000	35.00	20240416	1.27	N	111380	100	6 억		72582	N	N	0	N	00	N
122	20240605	160721	57	100.00	KOSPI			N	N	N	N		N	25950	0	3	0.00	787959700	30605	77.35	25950	26300	25450	33700	18200	25950	25745.43	1.25	0	-2442	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1590	6.55	1.21	12	0.50	3960.00	21533.00	35950	20231121	-27.82	19000	20240416	36.58	33150	-21.72	20240126	19000	36.58	20240416	35950	-27.82	20231121	19000	36.58	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
123	20240605	150718	57	100.00	KOSPI			N	N	N	N		N	25800	-150	5	-0.58	754653650	29316	74.10	25950	26300	25450	33700	18200	25950	25742.04	1.25	0	-2765	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1581	6.52	1.20	12	0.48	3960.00	21533.00	35950	20231121	-28.23	19000	20240416	35.79	33150	-22.17	20240126	19000	35.79	20240416	35950	-28.23	20231121	19000	35.79	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
124	20240605	140720	57	100.00	KOSPI			N	N	N	N		N	26050	100	2	0.39	668681350	25997	65.71	25950	26300	25450	33700	18200	25950	25721.48	1.25	0	-897	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1596	6.58	1.21	12	0.42	3960.00	21533.00	35950	20231121	-27.54	19000	20240416	37.11	33150	-21.42	20240126	19000	37.11	20240416	35950	-27.54	20231121	19000	37.11	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
125	20240605	130721	57	100.00	KOSPI			N	N	N	N		N	25900	-50	5	-0.19	594023400	23130	58.46	25950	26200	25450	33700	18200	25950	25681.95	1.25	0	78	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1587	6.54	1.20	12	0.38	3960.00	21533.00	35950	20231121	-27.96	19000	20240416	36.32	33150	-21.87	20240126	19000	36.32	20240416	35950	-27.96	20231121	19000	36.32	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
126	20240605	120717	57	100.00	KOSPI			N	N	N	N		N	25750	-200	5	-0.77	544578000	21224	53.64	25950	26200	25450	33700	18200	25950	25658.59	1.25	0	-7	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1578	6.50	1.20	12	0.35	3960.00	21533.00	35950	20231121	-28.37	19000	20240416	35.53	33150	-22.32	20240126	19000	35.53	20240416	35950	-28.37	20231121	19000	35.53	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
127	20240605	110719	57	100.00	KOSPI			N	N	N	N		N	25550	-400	5	-1.54	499485950	19465	49.20	25950	26200	25450	33700	18200	25950	25660.72	1.25	0	-696	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1566	6.45	1.19	12	0.32	3960.00	21533.00	35950	20231121	-28.93	19000	20240416	34.47	33150	-22.93	20240126	19000	34.47	20240416	35950	-28.93	20231121	19000	34.47	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
128	20240605	100719	57	100.00	KOSPI			N	N	N	N		N	25550	-400	5	-1.54	356931650	13897	35.12	25950	26200	25450	33700	18200	25950	25684.08	1.25	0	-1919	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1566	6.45	1.19	12	0.23	3960.00	21533.00	35950	20231121	-28.93	19000	20240416	34.47	33150	-22.93	20240126	19000	34.47	20240416	35950	-28.93	20231121	19000	34.47	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
129	20240605	090718	57	100.00	KOSPI			N	N	N	N		N	26000	50	2	0.19	17073800	658	1.66	25950	26200	25800	33700	18200	25950	25948.02	1.25	0	-24	26850	26400	26100	25650	25350	26250	25500	6	7750	100	18680	50	1	6128000	1593	6.57	1.21	12	0.01	3960.00	21533.00	35950	20231121	-27.68	19000	20240416	36.84	33150	-21.57	20240126	19000	36.84	20240416	35950	-27.68	20231121	19000	36.84	20240416	1.43	N	111380	100	6 억		76442	N	N	0	N	00	N
130	20240604	160713	57	100.00	KOSPI			N	N	N	N		N	25950	100	2	0.39	1035718950	39477	67.70	26200	26550	25800	33600	18100	25850	26236.07	1.28	0	5035	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1590	6.55	1.21	12	0.64	3960.00	21533.00	35950	20231121	-27.82	19000	20240416	36.58	33150	-21.72	20240126	19000	36.58	20240416	35950	-27.82	20231121	19000	36.58	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
131	20240604	150713	57	100.00	KOSPI			N	N	N	N		N	26200	350	2	1.35	976214350	37189	63.78	26200	26550	25800	33600	18100	25850	26250.08	1.28	0	4843	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1606	6.62	1.22	12	0.61	3960.00	21533.00	35950	20231121	-27.12	19000	20240416	37.89	33150	-20.97	20240126	19000	37.89	20240416	35950	-27.12	20231121	19000	37.89	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
132	20240604	140714	57	100.00	KOSPI			N	N	N	N		N	26500	650	2	2.51	772236300	29405	50.43	26200	26550	25800	33600	18100	25850	26262.07	1.28	0	5537	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1624	6.69	1.23	12	0.48	3960.00	21533.00	35950	20231121	-26.29	19000	20240416	39.47	33150	-20.06	20240126	19000	39.47	20240416	35950	-26.29	20231121	19000	39.47	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
133	20240604	130712	57	100.00	KOSPI			N	N	N	N		N	26300	450	2	1.74	573726800	21856	37.48	26200	26550	25800	33600	18100	25850	26250.31	1.28	0	3764	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1612	6.64	1.22	12	0.36	3960.00	21533.00	35950	20231121	-26.84	19000	20240416	38.42	33150	-20.66	20240126	19000	38.42	20240416	35950	-26.84	20231121	19000	38.42	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
134	20240604	120710	57	100.00	KOSPI			N	N	N	N		N	26300	450	2	1.74	477574250	18204	31.22	26200	26550	25800	33600	18100	25850	26234.58	1.28	0	2920	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1612	6.64	1.22	12	0.30	3960.00	21533.00	35950	20231121	-26.84	19000	20240416	38.42	33150	-20.66	20240126	19000	38.42	20240416	35950	-26.84	20231121	19000	38.42	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
135	20240604	110707	57	100.00	KOSPI			N	N	N	N		N	26300	450	2	1.74	359271100	13718	23.53	26200	26550	25800	33600	18100	25850	26189.76	1.28	0	2224	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1612	6.64	1.22	12	0.22	3960.00	21533.00	35950	20231121	-26.84	19000	20240416	38.42	33150	-20.66	20240126	19000	38.42	20240416	35950	-26.84	20231121	19000	38.42	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
136	20240604	100710	57	100.00	KOSPI			N	N	N	N		N	26500	650	2	2.51	260052200	9950	17.06	26200	26550	25800	33600	18100	25850	26135.90	1.28	0	1044	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1624	6.69	1.23	12	0.16	3960.00	21533.00	35950	20231121	-26.29	19000	20240416	39.47	33150	-20.06	20240126	19000	39.47	20240416	35950	-26.29	20231121	19000	39.47	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
137	20240604	090710	57	100.00	KOSPI			N	N	N	N		N	26050	200	2	0.77	49419400	1903	3.26	26200	26200	25900	33600	18100	25850	25969.21	1.28	0	-969	27716	26782	26266	25332	24816	26525	25075	6	7750	100	18610	50	1	6128000	1596	6.58	1.21	12	0.03	3960.00	21533.00	35950	20231121	-27.54	19000	20240416	37.11	33150	-21.42	20240126	19000	37.11	20240416	35950	-27.54	20231121	19000	37.11	20240416	1.45	N	111380	100	6 억		78589	N	N	0	N	00	N
138	20240603	160702	57	100.00	KOSPI			N	N	N	N		N	25850	-750	5	-2.82	1532962050	58289	145.95	27000	27200	25750	34550	18650	26600	26301.88	1.34	0	-3332	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1584	6.53	1.20	12	0.95	3960.00	21533.00	35950	20231121	-28.09	19000	20240416	36.05	33150	-22.02	20240126	19000	36.05	20240416	35950	-28.09	20231121	19000	36.05	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N
139	20240603	150704	57	100.00	KOSPI			N	N	N	N		N	25750	-850	5	-3.20	1476896950	56121	140.52	27000	27200	25750	34550	18650	26600	26316.09	1.34	0	-3083	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1578	6.50	1.20	12	0.92	3960.00	21533.00	35950	20231121	-28.37	19000	20240416	35.53	33150	-22.32	20240126	19000	35.53	20240416	35950	-28.37	20231121	19000	35.53	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N
140	20240603	140701	57	100.00	KOSPI			N	N	N	N		N	26050	-550	5	-2.07	1270801700	48165	120.60	27000	27200	25900	34550	18650	26600	26384.16	1.34	0	-2710	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1596	6.58	1.21	12	0.79	3960.00	21533.00	35950	20231121	-27.54	19000	20240416	37.11	33150	-21.42	20240126	19000	37.11	20240416	35950	-27.54	20231121	19000	37.11	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N
141	20240603	130702	57	100.00	KOSPI			N	N	N	N		N	25950	-650	5	-2.44	1171342300	44347	111.04	27000	27200	25900	34550	18650	26600	26412.94	1.34	0	-2149	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1590	6.55	1.21	12	0.72	3960.00	21533.00	35950	20231121	-27.82	19000	20240416	36.58	33150	-21.72	20240126	19000	36.58	20240416	35950	-27.82	20231121	19000	36.58	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N
142	20240603	120702	57	100.00	KOSPI			N	N	N	N		N	25950	-650	5	-2.44	1071548000	40507	101.42	27000	27200	25900	34550	18650	26600	26453.25	1.34	0	-2384	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1590	6.55	1.21	12	0.66	3960.00	21533.00	35950	20231121	-27.82	19000	20240416	36.58	33150	-21.72	20240126	19000	36.58	20240416	35950	-27.82	20231121	19000	36.58	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N
143	20240603	110658	57	100.00	KOSPI			N	N	N	N		N	26000	-600	5	-2.26	920420050	34690	86.86	27000	27200	26000	34550	18650	26600	26532.64	1.34	0	-557	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1593	6.57	1.21	12	0.57	3960.00	21533.00	35950	20231121	-27.68	19000	20240416	36.84	33150	-21.57	20240126	19000	36.84	20240416	35950	-27.68	20231121	19000	36.84	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N
144	20240603	100656	57	100.00	KOSPI			N	N	N	N		N	26400	-200	5	-0.75	529760350	19756	49.47	27000	27200	26350	34550	18650	26600	26815.61	1.34	0	-589	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1618	6.67	1.23	12	0.32	3960.00	21533.00	35950	20231121	-26.56	19000	20240416	38.95	33150	-20.36	20240126	19000	38.95	20240416	35950	-26.56	20231121	19000	38.95	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N
145	20240603	090655	57	100.00	KOSPI			N	N	N	N		N	27000	400	2	1.50	259462800	9591	24.01	27000	27200	26850	34550	18650	26600	27054.68	1.34	0	1625	27466	27032	26466	26032	25466	27250	26250	6	7950	100	19150	50	1	6128000	1655	6.82	1.25	12	0.16	3960.00	21533.00	35950	20231121	-24.90	19000	20240416	42.11	33150	-18.55	20240126	19000	42.11	20240416	35950	-24.90	20231121	19000	42.11	20240416	1.49	N	111380	100	6 억		82293	N	N	0	N	00	N