KissMeData/111380/price/prices-20240701.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	20240731	160817	57	100.00	KOSPI			N	N	N	N		N	19960	50	2	0.25	232086210	11700	45.70	19810	20100	19710	25850	13940	19910	19836.43	0.99	0	2326	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	10	1	6128000	1223	5.04	0.93	12	0.19	3960.00	21533.00	35950	20231121	-44.48	19000	20240416	5.05	33150	-39.79	20240126	19000	5.05	20240416	35950	-44.48	20231121	19000	5.05	20240416	1.06	N	111380	100	6 억		60731	N	N	3	N	00	N
3	20240731	150828	57	100.00	KOSPI			N	N	N	N		N	19850	-60	5	-0.30	229033890	11547	45.11	19810	20100	19710	25850	13940	19910	19834.93	0.99	0	2238	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	10	1	6128000	1216	5.01	0.92	12	0.19	3960.00	21533.00	35950	20231121	-44.78	19000	20240416	4.47	33150	-40.12	20240126	19000	4.47	20240416	35950	-44.78	20231121	19000	4.47	20240416	1.06	N	111380	100	6 억		60731	N	N	13	N	00	N
4	20240731	140828	57	100.00	KOSPI			N	N	N	N		N	19810	-100	5	-0.50	207602760	10466	40.88	19810	20100	19710	25850	13940	19910	19835.92	0.99	0	1790	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	10	1	6128000	1214	5.00	0.92	12	0.17	3960.00	21533.00	35950	20231121	-44.90	19000	20240416	4.26	33150	-40.24	20240126	19000	4.26	20240416	35950	-44.90	20231121	19000	4.26	20240416	1.06	N	111380	100	6 억		60731	N	N	13	N	00	N
5	20240731	130825	57	100.00	KOSPI			N	N	N	N		N	19850	-60	5	-0.30	181771940	9166	35.81	19810	20100	19710	25850	13940	19910	19831.11	0.99	0	1546	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	10	1	6128000	1216	5.01	0.92	12	0.15	3960.00	21533.00	35950	20231121	-44.78	19000	20240416	4.47	33150	-40.12	20240126	19000	4.47	20240416	35950	-44.78	20231121	19000	4.47	20240416	1.06	N	111380	100	6 억		60731	N	N	13	N	00	N
6	20240731	120824	57	100.00	KOSPI			N	N	N	N		N	19750	-160	5	-0.80	130871090	6595	25.76	19810	20100	19710	25850	13940	19910	19843.99	0.99	0	178	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	10	1	6128000	1210	4.99	0.92	12	0.11	3960.00	21533.00	35950	20231121	-45.06	19000	20240416	3.95	33150	-40.42	20240126	19000	3.95	20240416	35950	-45.06	20231121	19000	3.95	20240416	1.06	N	111380	100	6 억		60731	N	N	13	N	00	N
7	20240731	110826	57	100.00	KOSPI			N	N	N	N		N	19810	-100	5	-0.50	75554690	3796	14.83	19810	20100	19800	25850	13940	19910	19903.76	0.99	0	-119	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	10	1	6128000	1214	5.00	0.92	12	0.06	3960.00	21533.00	35950	20231121	-44.90	19000	20240416	4.26	33150	-40.24	20240126	19000	4.26	20240416	35950	-44.90	20231121	19000	4.26	20240416	1.06	N	111380	100	6 억		60731	N	N	13	N	00	N
8	20240731	100825	57	100.00	KOSPI			N	N	N	N		N	20000	90	2	0.45	43357720	2177	8.50	19810	20100	19800	25850	13940	19910	19916.27	0.99	0	-151	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	50	1	6128000	1226	5.05	0.93	12	0.04	3960.00	21533.00	35950	20231121	-44.37	19000	20240416	5.26	33150	-39.67	20240126	19000	5.26	20240416	35950	-44.37	20231121	19000	5.26	20240416	1.06	N	111380	100	6 억		60731	N	N	13	N	00	N
9	20240731	090822	57	100.00	KOSPI			N	N	N	N		N	19930	20	2	0.10	2724040	137	0.54	19810	19930	19810	25850	13940	19910	19883.50	0.99	0	18	20776	20342	20116	19682	19456	20230	19570	6	5940	100	14330	10	1	6128000	1221	5.03	0.93	12	0.00	3960.00	21533.00	35950	20231121	-44.56	19000	20240416	4.89	33150	-39.88	20240126	19000	4.89	20240416	35950	-44.56	20231121	19000	4.89	20240416	1.06	N	111380	100	6 억		60731	N	N	13	N	00	N
10	20240730	160803	57	100.00	KOSPI			N	N	N	N		N	19910	-640	5	-3.11	511528320	25584	138.08	20500	20550	19890	26700	14400	20550	19994.09	1.13	0	-6883	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	10	1	6128000	1220	5.03	0.92	12	0.42	3960.00	21533.00	35950	20231121	-44.62	19000	20240416	4.79	33150	-39.94	20240126	19000	4.79	20240416	35950	-44.62	20231121	19000	4.79	20240416	1.05	N	111380	100	6 억		69073	N	N	13	N	00	N
11	20240730	150817	57	100.00	KOSPI			N	N	N	N		N	19900	-650	5	-3.16	498593620	24934	134.57	20500	20550	19890	26700	14400	20550	19996.54	1.13	0	-6520	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	10	1	6128000	1219	5.03	0.92	12	0.41	3960.00	21533.00	35950	20231121	-44.65	19000	20240416	4.74	33150	-39.97	20240126	19000	4.74	20240416	35950	-44.65	20231121	19000	4.74	20240416	1.05	N	111380	100	6 억		69073	N	N	0	N	00	N
12	20240730	140809	57	100.00	KOSPI			N	N	N	N		N	19910	-640	5	-3.11	456369160	22813	123.13	20500	20550	19890	26700	14400	20550	20004.78	1.13	0	-6546	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	10	1	6128000	1220	5.03	0.92	12	0.37	3960.00	21533.00	35950	20231121	-44.62	19000	20240416	4.79	33150	-39.94	20240126	19000	4.79	20240416	35950	-44.62	20231121	19000	4.79	20240416	1.05	N	111380	100	6 억		69073	N	N	0	N	00	N
13	20240730	130815	57	100.00	KOSPI			N	N	N	N		N	19930	-620	5	-3.02	406081840	20288	109.50	20500	20550	19890	26700	14400	20550	20015.86	1.13	0	-5882	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	10	1	6128000	1221	5.03	0.93	12	0.33	3960.00	21533.00	35950	20231121	-44.56	19000	20240416	4.89	33150	-39.88	20240126	19000	4.89	20240416	35950	-44.56	20231121	19000	4.89	20240416	1.05	N	111380	100	6 억		69073	N	N	0	N	00	N
14	20240730	120807	57	100.00	KOSPI			N	N	N	N		N	19950	-600	5	-2.92	377878800	18873	101.86	20500	20550	19890	26700	14400	20550	20022.19	1.13	0	-5570	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	10	1	6128000	1223	5.04	0.93	12	0.31	3960.00	21533.00	35950	20231121	-44.51	19000	20240416	5.00	33150	-39.82	20240126	19000	5.00	20240416	35950	-44.51	20231121	19000	5.00	20240416	1.05	N	111380	100	6 억		69073	N	N	0	N	00	N
15	20240730	110815	57	100.00	KOSPI			N	N	N	N		N	19960	-590	5	-2.87	154237430	7677	41.43	20500	20550	19960	26700	14400	20550	20090.85	1.13	0	-4539	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	10	1	6128000	1223	5.04	0.93	12	0.13	3960.00	21533.00	35950	20231121	-44.48	19000	20240416	5.05	33150	-39.79	20240126	19000	5.05	20240416	35950	-44.48	20231121	19000	5.05	20240416	1.05	N	111380	100	6 억		69073	N	N	0	N	00	N
16	20240730	100817	57	100.00	KOSPI			N	N	N	N		N	20050	-500	5	-2.43	55675850	2757	14.88	20500	20550	20050	26700	14400	20550	20194.36	1.13	0	-1310	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	50	1	6128000	1229	5.06	0.93	12	0.04	3960.00	21533.00	35950	20231121	-44.23	19000	20240416	5.53	33150	-39.52	20240126	19000	5.53	20240416	35950	-44.23	20231121	19000	5.53	20240416	1.05	N	111380	100	6 억		69073	N	N	0	N	00	N
17	20240730	090821	57	100.00	KOSPI			N	N	N	N		N	20300	-250	5	-1.22	2376450	117	0.63	20500	20500	20300	26700	14400	20550	20311.54	1.13	0	81	20916	20732	20416	20232	19916	20825	20325	6	6150	100	14790	50	1	6128000	1244	5.13	0.94	12	0.00	3960.00	21533.00	35950	20231121	-43.53	19000	20240416	6.84	33150	-38.76	20240126	19000	6.84	20240416	35950	-43.53	20231121	19000	6.84	20240416	1.05	N	111380	100	6 억		69073	N	N	0	N	00	N
18	20240729	160801	57	100.00	KOSPI			N	N	N	N		N	20550	250	2	1.23	373635050	18408	60.28	20300	20600	20100	26350	14250	20300	20297.43	1.05	0	4720	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1259	5.19	0.95	12	0.30	3960.00	21533.00	35950	20231121	-42.84	19000	20240416	8.16	33150	-38.01	20240126	19000	8.16	20240416	35950	-42.84	20231121	19000	8.16	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
19	20240729	150815	57	100.00	KOSPI			N	N	N	N		N	20550	250	2	1.23	370840300	18272	59.83	20300	20550	20100	26350	14250	20300	20295.55	1.05	0	4663	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1259	5.19	0.95	12	0.30	3960.00	21533.00	35950	20231121	-42.84	19000	20240416	8.16	33150	-38.01	20240126	19000	8.16	20240416	35950	-42.84	20231121	19000	8.16	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
20	20240729	140820	57	100.00	KOSPI			N	N	N	N		N	20400	100	2	0.49	356529800	17573	57.54	20300	20550	20100	26350	14250	20300	20288.50	1.05	0	4264	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1250	5.15	0.95	12	0.29	3960.00	21533.00	35950	20231121	-43.25	19000	20240416	7.37	33150	-38.46	20240126	19000	7.37	20240416	35950	-43.25	20231121	19000	7.37	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
21	20240729	130821	57	100.00	KOSPI			N	N	N	N		N	20400	100	2	0.49	115059250	5653	18.51	20300	20550	20250	26350	14250	20300	20353.66	1.05	0	1128	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1250	5.15	0.95	12	0.09	3960.00	21533.00	35950	20231121	-43.25	19000	20240416	7.37	33150	-38.46	20240126	19000	7.37	20240416	35950	-43.25	20231121	19000	7.37	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
22	20240729	120817	57	100.00	KOSPI			N	N	N	N		N	20350	50	2	0.25	108469750	5330	17.45	20300	20550	20250	26350	14250	20300	20350.80	1.05	0	861	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1247	5.14	0.95	12	0.09	3960.00	21533.00	35950	20231121	-43.39	19000	20240416	7.11	33150	-38.61	20240126	19000	7.11	20240416	35950	-43.39	20231121	19000	7.11	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
23	20240729	110807	57	100.00	KOSPI			N	N	N	N		N	20400	100	2	0.49	101181550	4972	16.28	20300	20550	20250	26350	14250	20300	20350.27	1.05	0	765	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1250	5.15	0.95	12	0.08	3960.00	21533.00	35950	20231121	-43.25	19000	20240416	7.37	33150	-38.46	20240126	19000	7.37	20240416	35950	-43.25	20231121	19000	7.37	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
24	20240729	100806	57	100.00	KOSPI			N	N	N	N		N	20450	150	2	0.74	80804350	3975	13.02	20300	20500	20250	26350	14250	20300	20328.14	1.05	0	227	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1253	5.16	0.95	12	0.06	3960.00	21533.00	35950	20231121	-43.12	19000	20240416	7.63	33150	-38.31	20240126	19000	7.63	20240416	35950	-43.12	20231121	19000	7.63	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
25	20240729	090806	57	100.00	KOSPI			N	N	N	N		N	20300	0	3	0.00	28078850	1382	4.53	20300	20400	20300	26350	14250	20300	20317.55	1.05	0	-106	21100	20700	20350	19950	19600	20525	19775	6	6050	100	14610	50	1	6128000	1244	5.13	0.94	12	0.02	3960.00	21533.00	35950	20231121	-43.53	19000	20240416	6.84	33150	-38.76	20240126	19000	6.84	20240416	35950	-43.53	20231121	19000	6.84	20240416	1.13	N	111380	100	6 억		64045	N	N	0	N	00	N
26	20240726	160754	57	100.00	KOSPI			N	N	N	N		N	20300	-150	5	-0.73	618941150	30540	149.38	20400	20750	20000	26550	14350	20450	20266.57	1.03	0	877	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1244	5.13	0.94	12	0.50	3960.00	21533.00	35950	20231121	-43.53	19000	20240416	6.84	33150	-38.76	20240126	19000	6.84	20240416	35950	-43.53	20231121	19000	6.84	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
27	20240726	150802	57	100.00	KOSPI			N	N	N	N		N	20100	-350	5	-1.71	590703350	29146	142.56	20400	20750	20000	26550	14350	20450	20267.05	1.03	0	1377	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1232	5.08	0.93	12	0.48	3960.00	21533.00	35950	20231121	-44.09	19000	20240416	5.79	33150	-39.37	20240126	19000	5.79	20240416	35950	-44.09	20231121	19000	5.79	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
28	20240726	140803	57	100.00	KOSPI			N	N	N	N		N	20350	-100	5	-0.49	262688750	12828	62.74	20400	20750	20350	26550	14350	20450	20477.76	1.03	0	97	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1247	5.14	0.95	12	0.21	3960.00	21533.00	35950	20231121	-43.39	19000	20240416	7.11	33150	-38.61	20240126	19000	7.11	20240416	35950	-43.39	20231121	19000	7.11	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
29	20240726	130803	57	100.00	KOSPI			N	N	N	N		N	20550	100	2	0.49	185193350	9030	44.17	20400	20750	20400	26550	14350	20450	20508.68	1.03	0	-184	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1259	5.19	0.95	12	0.15	3960.00	21533.00	35950	20231121	-42.84	19000	20240416	8.16	33150	-38.01	20240126	19000	8.16	20240416	35950	-42.84	20231121	19000	8.16	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
30	20240726	120805	57	100.00	KOSPI			N	N	N	N		N	20400	-50	5	-0.24	168638500	8220	40.21	20400	20750	20400	26550	14350	20450	20515.63	1.03	0	-184	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1250	5.15	0.95	12	0.13	3960.00	21533.00	35950	20231121	-43.25	19000	20240416	7.37	33150	-38.46	20240126	19000	7.37	20240416	35950	-43.25	20231121	19000	7.37	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
31	20240726	110806	57	100.00	KOSPI			N	N	N	N		N	20450	0	3	0.00	149851750	7300	35.71	20400	20750	20400	26550	14350	20450	20527.64	1.03	0	-184	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1253	5.16	0.95	12	0.12	3960.00	21533.00	35950	20231121	-43.12	19000	20240416	7.63	33150	-38.31	20240126	19000	7.63	20240416	35950	-43.12	20231121	19000	7.63	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
32	20240726	100802	57	100.00	KOSPI			N	N	N	N		N	20600	150	2	0.73	79230450	3851	18.84	20400	20700	20400	26550	14350	20450	20573.99	1.03	0	-37	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1262	5.20	0.96	12	0.06	3960.00	21533.00	35950	20231121	-42.70	19000	20240416	8.42	33150	-37.86	20240126	19000	8.42	20240416	35950	-42.70	20231121	19000	8.42	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
33	20240726	090757	57	100.00	KOSPI			N	N	N	N		N	20600	150	2	0.73	8063500	394	1.93	20400	20600	20400	26550	14350	20450	20465.74	1.03	0	-106	21950	21200	20800	20050	19650	21000	19850	6	6100	100	14720	50	1	6128000	1262	5.20	0.96	12	0.01	3960.00	21533.00	35950	20231121	-42.70	19000	20240416	8.42	33150	-37.86	20240126	19000	8.42	20240416	35950	-42.70	20231121	19000	8.42	20240416	1.12	N	111380	100	6 억		63182	N	N	1	N	00	N
34	20240725	160758	57	100.00	KOSPI			N	N	N	N		N	20450	-850	5	-3.99	419792600	20295	292.31	20650	21550	20400	27650	14950	21300	20684.53	1.04	0	-1300	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1253	5.16	0.95	12	0.33	3960.00	21533.00	35950	20231121	-43.12	19000	20240416	7.63	33150	-38.31	20240126	19000	7.63	20240416	35950	-43.12	20231121	19000	7.63	20240416	1.09	N	111380	100	6 억		63844	N	N	1	N	00	N
35	20240725	150809	57	100.00	KOSPI			N	N	N	N		N	20650	-650	5	-3.05	360261600	17394	250.53	20650	21550	20400	27650	14950	21300	20711.83	1.04	0	-1081	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1265	5.21	0.96	12	0.28	3960.00	21533.00	35950	20231121	-42.56	19000	20240416	8.68	33150	-37.71	20240126	19000	8.68	20240416	35950	-42.56	20231121	19000	8.68	20240416	1.09	N	111380	100	6 억		63844	N	N	0	N	00	N
36	20240725	140808	57	100.00	KOSPI			N	N	N	N		N	20600	-700	5	-3.29	320451700	15467	222.77	20650	21550	20400	27650	14950	21300	20718.41	1.04	0	-839	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1262	5.20	0.96	12	0.25	3960.00	21533.00	35950	20231121	-42.70	19000	20240416	8.42	33150	-37.86	20240126	19000	8.42	20240416	35950	-42.70	20231121	19000	8.42	20240416	1.09	N	111380	100	6 억		63844	N	N	0	N	00	N
37	20240725	130801	57	100.00	KOSPI			N	N	N	N		N	20850	-450	5	-2.11	265168650	12797	184.32	20650	21550	20400	27650	14950	21300	20721.16	1.04	0	-1048	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1278	5.27	0.97	12	0.21	3960.00	21533.00	35950	20231121	-42.00	19000	20240416	9.74	33150	-37.10	20240126	19000	9.74	20240416	35950	-42.00	20231121	19000	9.74	20240416	1.09	N	111380	100	6 억		63844	N	N	0	N	00	N
38	20240725	120806	57	100.00	KOSPI			N	N	N	N		N	20700	-600	5	-2.82	253737550	12247	176.39	20650	21550	20400	27650	14950	21300	20718.34	1.04	0	-968	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1268	5.23	0.96	12	0.20	3960.00	21533.00	35950	20231121	-42.42	19000	20240416	8.95	33150	-37.56	20240126	19000	8.95	20240416	35950	-42.42	20231121	19000	8.95	20240416	1.09	N	111380	100	6 억		63844	N	N	0	N	00	N
39	20240725	110801	57	100.00	KOSPI			N	N	N	N		N	20750	-550	5	-2.58	224152650	10815	155.77	20650	21550	20400	27650	14950	21300	20726.09	1.04	0	-1179	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1272	5.24	0.96	12	0.18	3960.00	21533.00	35950	20231121	-42.28	19000	20240416	9.21	33150	-37.41	20240126	19000	9.21	20240416	35950	-42.28	20231121	19000	9.21	20240416	1.09	N	111380	100	6 억		63844	N	N	0	N	00	N
40	20240725	100759	57	100.00	KOSPI			N	N	N	N		N	20650	-650	5	-3.05	116717400	5629	81.07	20650	21550	20400	27650	14950	21300	20735.02	1.04	0	-48	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1265	5.21	0.96	12	0.09	3960.00	21533.00	35950	20231121	-42.56	19000	20240416	8.68	33150	-37.71	20240126	19000	8.68	20240416	35950	-42.56	20231121	19000	8.68	20240416	1.09	N	111380	100	6 억		63844	N	N	0	N	00	N
41	20240725	090756	57	100.00	KOSPI			N	N	N	N		N	20950	-350	5	-1.64	43860700	2111	30.40	20650	21550	20650	27650	14950	21300	20777.21	1.04	0	108	21866	21582	21416	21132	20966	21500	21050	6	6350	100	15330	50	1	6128000	1284	5.29	0.97	12	0.03	3960.00	21533.00	35950	20231121	-41.72	19000	20240416	10.26	33150	-36.80	20240126	19000	10.26	20240416	35950	-41.72	20231121	19000	10.26	20240416	1.09	N	111380	100	6 억		63844	N	N	0	N	00	N
42	20240724	160753	57	100.00	KOSPI			N	N	N	N		N	21300	-150	5	-0.70	148700450	6943	40.97	21700	21700	21250	27850	15050	21450	21421.01	1.06	0	-966	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1305	5.38	0.99	12	0.11	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
43	20240724	150805	57	100.00	KOSPI			N	N	N	N		N	21300	-150	5	-0.70	138693900	6473	38.20	21700	21700	21250	27850	15050	21450	21426.53	1.06	0	-955	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1305	5.38	0.99	12	0.11	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
44	20240724	140800	57	100.00	KOSPI			N	N	N	N		N	21450	0	3	0.00	106731350	4972	29.34	21700	21700	21300	27850	15050	21450	21466.48	1.06	0	-975	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1314	5.42	1.00	12	0.08	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
45	20240724	130804	57	100.00	KOSPI			N	N	N	N		N	21550	100	2	0.47	67873600	3159	18.64	21700	21700	21300	27850	15050	21450	21485.79	1.06	0	-403	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1321	5.44	1.00	12	0.05	3960.00	21533.00	35950	20231121	-40.06	19000	20240416	13.42	33150	-34.99	20240126	19000	13.42	20240416	35950	-40.06	20231121	19000	13.42	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
46	20240724	120804	57	100.00	KOSPI			N	N	N	N		N	21650	200	2	0.93	62691100	2918	17.22	21700	21700	21300	27850	15050	21450	21484.27	1.06	0	-467	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1327	5.47	1.01	12	0.05	3960.00	21533.00	35950	20231121	-39.78	19000	20240416	13.95	33150	-34.69	20240126	19000	13.95	20240416	35950	-39.78	20231121	19000	13.95	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
47	20240724	110800	57	100.00	KOSPI			N	N	N	N		N	21550	100	2	0.47	53421350	2490	14.69	21700	21700	21300	27850	15050	21450	21454.36	1.06	0	-477	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1321	5.44	1.00	12	0.04	3960.00	21533.00	35950	20231121	-40.06	19000	20240416	13.42	33150	-34.99	20240126	19000	13.42	20240416	35950	-40.06	20231121	19000	13.42	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
48	20240724	100824	57	100.00	KOSPI			N	N	N	N		N	21300	-150	5	-0.70	24443800	1142	6.74	21700	21700	21300	27850	15050	21450	21404.38	1.06	0	-539	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1305	5.38	0.99	12	0.02	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
49	20240724	090754	57	100.00	KOSPI			N	N	N	N		N	21500	50	2	0.23	6029600	281	1.66	21700	21700	21400	27850	15050	21450	21457.65	1.06	0	-274	22550	22000	21700	21150	20850	21850	21000	6	6400	100	15440	50	1	6128000	1318	5.43	1.00	12	0.00	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	1.06	N	111380	100	6 억		64808	N	N	37	N	00	N
50	20240723	160751	57	100.00	KOSPI			N	N	N	N		N	21450	-500	5	-2.28	366283050	16946	78.81	21950	22250	21400	28500	15400	21950	21614.72	1.05	0	733	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1314	5.42	1.00	12	0.28	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.04	N	111380	100	6 억		64069	N	N	37	N	00	N
51	20240723	150806	57	100.00	KOSPI			N	N	N	N		N	21450	-500	5	-2.28	352876350	16321	75.90	21950	22250	21450	28500	15400	21950	21621.00	1.05	0	795	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1314	5.42	1.00	12	0.27	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.04	N	111380	100	6 억		64069	N	N	0	N	00	N
52	20240723	140753	57	100.00	KOSPI			N	N	N	N		N	21500	-450	5	-2.05	261896050	12087	56.21	21950	22250	21500	28500	15400	21950	21667.58	1.05	0	-328	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1318	5.43	1.00	12	0.20	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	1.04	N	111380	100	6 억		64069	N	N	0	N	00	N
53	20240723	130749	57	100.00	KOSPI			N	N	N	N		N	21600	-350	5	-1.59	185945500	8563	39.82	21950	22250	21500	28500	15400	21950	21714.99	1.05	0	-410	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1324	5.45	1.00	12	0.14	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.04	N	111380	100	6 억		64069	N	N	0	N	00	N
54	20240723	120755	57	100.00	KOSPI			N	N	N	N		N	21550	-400	5	-1.82	165178550	7600	35.35	21950	22250	21500	28500	15400	21950	21734.02	1.05	0	-442	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1321	5.44	1.00	12	0.12	3960.00	21533.00	35950	20231121	-40.06	19000	20240416	13.42	33150	-34.99	20240126	19000	13.42	20240416	35950	-40.06	20231121	19000	13.42	20240416	1.04	N	111380	100	6 억		64069	N	N	0	N	00	N
55	20240723	110758	57	100.00	KOSPI			N	N	N	N		N	21550	-400	5	-1.82	145957150	6707	31.19	21950	22250	21500	28500	15400	21950	21761.91	1.05	0	-442	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1321	5.44	1.00	12	0.11	3960.00	21533.00	35950	20231121	-40.06	19000	20240416	13.42	33150	-34.99	20240126	19000	13.42	20240416	35950	-40.06	20231121	19000	13.42	20240416	1.04	N	111380	100	6 억		64069	N	N	0	N	00	N
56	20240723	100753	57	100.00	KOSPI			N	N	N	N		N	21700	-250	5	-1.14	116549400	5345	24.86	21950	22250	21550	28500	15400	21950	21805.31	1.05	0	-395	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1330	5.48	1.01	12	0.09	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	1.04	N	111380	100	6 억		64069	N	N	0	N	00	N
57	20240723	090759	57	100.00	KOSPI			N	N	N	N		N	22050	100	2	0.46	4750100	215	1.00	21950	22250	21950	28500	15400	21950	22093.49	1.05	0	-104	23616	22782	22266	21432	20916	22525	21175	6	6550	100	15800	50	1	6128000	1351	5.57	1.02	12	0.00	3960.00	21533.00	35950	20231121	-38.66	19000	20240416	16.05	33150	-33.48	20240126	19000	16.05	20240416	35950	-38.66	20231121	19000	16.05	20240416	1.04	N	111380	100	6 억		64069	N	N	0	N	00	N
58	20240722	160747	57	100.00	KOSPI			N	N	N	N		N	21950	-950	5	-4.15	476482200	21502	70.87	23000	23100	21750	29750	16050	22900	22159.90	1.10	0	-2648	23833	23366	22483	22016	21133	23600	22250	6	6850	100	16480	50	1	6128000	1345	5.54	1.02	12	0.35	3960.00	21533.00	35950	20231121	-38.94	19000	20240416	15.53	33150	-33.79	20240126	19000	15.53	20240416	35950	-38.94	20231121	19000	15.53	20240416	1.03	N	111380	100	6 억		67354	N	N	575	N	00	N
59	20240722	150753	57	100.00	KOSPI			N	N	N	N		N	22000	-900	5	-3.93	450033950	20298	66.91	23000	23100	21750	29750	16050	22900	22171.34	1.10	0	-2595	23833	23366	22483	22016	21133	23600	22250	6	6850	100	16480	50	1	6128000	1348	5.56	1.02	12	0.33	3960.00	21533.00	35950	20231121	-38.80	19000	20240416	15.79	33150	-33.63	20240126	19000	15.79	20240416	35950	-38.80	20231121	19000	15.79	20240416	1.03	N	111380	100	6 억		67354	N	N	575	N	00	N
60	20240722	140757	57	100.00	KOSPI			N	N	N	N		N	21800	-1100	5	-4.80	397600100	17907	59.02	23000	23100	21750	29750	16050	22900	22203.61	1.10	0	-2566	23833	23366	22483	22016	21133	23600	22250	6	6850	100	16480	50	1	6128000	1336	5.51	1.01	12	0.29	3960.00	21533.00	35950	20231121	-39.36	19000	20240416	14.74	33150	-34.24	20240126	19000	14.74	20240416	35950	-39.36	20231121	19000	14.74	20240416	1.03	N	111380	100	6 억		67354	N	N	575	N	00	N
61	20240722	130753	57	100.00	KOSPI			N	N	N	N		N	21850	-1050	5	-4.59	295734750	13246	43.66	23000	23100	21850	29750	16050	22900	22326.34	1.10	0	-3237	23833	23366	22483	22016	21133	23600	22250	6	6850	100	16480	50	1	6128000	1339	5.52	1.01	12	0.22	3960.00	21533.00	35950	20231121	-39.22	19000	20240416	15.00	33150	-34.09	20240126	19000	15.00	20240416	35950	-39.22	20231121	19000	15.00	20240416	1.03	N	111380	100	6 억		67354	N	N	575	N	00	N
62	20240722	120752	57	100.00	KOSPI			N	N	N	N		N	22350	-550	5	-2.40	207056500	9237	30.45	23000	23100	22200	29750	16050	22900	22415.99	1.10	0	-1072	23833	23366	22483	22016	21133	23600	22250	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		67354	N	N	575	N	00	N
63	20240722	110749	57	100.00	KOSPI			N	N	N	N		N	22450	-450	5	-1.97	82368500	3644	12.01	23000	23100	22350	29750	16050	22900	22603.87	1.10	0	-528	23833	23366	22483	22016	21133	23600	22250	6	6850	100	16480	50	1	6128000	1376	5.67	1.04	12	0.06	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		67354	N	N	575	N	00	N
64	20240722	100752	57	100.00	KOSPI			N	N	N	N		N	22550	-350	5	-1.53	72923850	3225	10.63	23000	23100	22350	29750	16050	22900	22612.05	1.10	0	-401	23833	23366	22483	22016	21133	23600	22250	6	6850	100	16480	50	1	6128000	1382	5.69	1.05	12	0.05	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	1.03	N	111380	100	6 억		67354	N	N	575	N	00	N
65	20240722	090753	57	100.00	KOSPI			N	N	N	N		N	23050	150	2	0.66	6493700	282	0.93	23000	23100	22900	29750	16050	22900	23027.30	1.10	0	-124	23833	23366	22483	22016	21133	23600	22250	6	6850	100	16480	50	1	6128000	1413	5.82	1.07	12	0.00	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	1.03	N	111380	100	6 억		67354	N	N	575	N	00	N
66	20240719	160733	57	100.00	KOSPI			N	N	N	N		N	22900	900	2	4.09	678018900	30289	431.22	21950	22950	21600	28600	15400	22000	22378.97	1.18	0	-3465	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1403	5.78	1.06	12	0.49	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	1.06	N	111380	100	6 억		72025	N	N	575	N	00	N
67	20240719	150740	57	100.00	KOSPI			N	N	N	N		N	22600	600	2	2.73	648159850	28982	412.61	21950	22950	21600	28600	15400	22000	22364.22	1.18	0	-3149	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1385	5.71	1.05	12	0.47	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	1.06	N	111380	100	6 억		72025	N	N	1	N	00	N
68	20240719	140744	57	100.00	KOSPI			N	N	N	N		N	22500	500	2	2.27	603489650	26998	384.37	21950	22950	21600	28600	15400	22000	22353.12	1.18	0	-3601	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1379	5.68	1.04	12	0.44	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	1.06	N	111380	100	6 억		72025	N	N	1	N	00	N
69	20240719	130735	57	100.00	KOSPI			N	N	N	N		N	22750	750	2	3.41	545769950	24453	348.13	21950	22950	21600	28600	15400	22000	22319.14	1.18	0	-2627	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1394	5.74	1.06	12	0.40	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	1.06	N	111380	100	6 억		72025	N	N	1	N	00	N
70	20240719	120736	57	100.00	KOSPI			N	N	N	N		N	22550	550	2	2.50	506411850	22717	323.42	21950	22950	21600	28600	15400	22000	22292.20	1.18	0	-1943	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1382	5.69	1.05	12	0.37	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	1.06	N	111380	100	6 억		72025	N	N	1	N	00	N
71	20240719	110742	57	100.00	KOSPI			N	N	N	N		N	22400	400	2	1.82	461980200	20740	295.27	21950	22950	21600	28600	15400	22000	22274.84	1.18	0	-2552	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1373	5.66	1.04	12	0.34	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	1.06	N	111380	100	6 억		72025	N	N	1	N	00	N
72	20240719	100652	57	100.00	KOSPI			N	N	N	N		N	22100	100	2	0.45	170542950	7775	110.69	21950	22300	21600	28600	15400	22000	21934.78	1.18	0	-2616	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1354	5.58	1.03	12	0.13	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	1.06	N	111380	100	6 억		72025	N	N	1	N	00	N
73	20240719	090749	57	100.00	KOSPI			N	N	N	N		N	22000	0	3	0.00	0	0	0.00	0	0	0	28600	15400	22000	0.00	1.18	0	0	22633	22316	21983	21666	21333	22475	21825	6	6600	100	15840	50	1	6128000	1348	5.56	1.02	12	0.00	3960.00	21533.00	35950	20231121	-38.80	19000	20240416	15.79	33150	-33.63	20240126	19000	15.79	20240416	35950	-38.80	20231121	19000	15.79	20240416	1.06	N	111380	100	6 억		72025	N	N	1	N	00	N
74	20240718	160727	57	100.00	KOSPI			N	N	N	N		N	22000	100	2	0.46	154465450	7014	48.06	21700	22300	21650	28450	15350	21900	22022.45	1.21	0	-1590	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1348	5.56	1.02	12	0.11	3960.00	21533.00	35950	20231121	-38.80	19000	20240416	15.79	33150	-33.63	20240126	19000	15.79	20240416	35950	-38.80	20231121	19000	15.79	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
75	20240718	150735	57	100.00	KOSPI			N	N	N	N		N	21950	50	2	0.23	147944400	6717	46.03	21700	22300	21650	28450	15350	21900	22025.37	1.21	0	-1441	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1345	5.54	1.02	12	0.11	3960.00	21533.00	35950	20231121	-38.94	19000	20240416	15.53	33150	-33.79	20240126	19000	15.53	20240416	35950	-38.94	20231121	19000	15.53	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
76	20240718	140730	57	100.00	KOSPI			N	N	N	N		N	21950	50	2	0.23	132330300	6006	41.15	21700	22300	21650	28450	15350	21900	22033.02	1.21	0	-1401	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1345	5.54	1.02	12	0.10	3960.00	21533.00	35950	20231121	-38.94	19000	20240416	15.53	33150	-33.79	20240126	19000	15.53	20240416	35950	-38.94	20231121	19000	15.53	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
77	20240718	130731	57	100.00	KOSPI			N	N	N	N		N	21950	50	2	0.23	130198450	5909	40.49	21700	22300	21650	28450	15350	21900	22033.92	1.21	0	-1384	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1345	5.54	1.02	12	0.10	3960.00	21533.00	35950	20231121	-38.94	19000	20240416	15.53	33150	-33.79	20240126	19000	15.53	20240416	35950	-38.94	20231121	19000	15.53	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
78	20240718	120732	57	100.00	KOSPI			N	N	N	N		N	22000	100	2	0.46	109716600	4977	34.10	21700	22300	21650	28450	15350	21900	22044.73	1.21	0	-1164	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1348	5.56	1.02	12	0.08	3960.00	21533.00	35950	20231121	-38.80	19000	20240416	15.79	33150	-33.63	20240126	19000	15.79	20240416	35950	-38.80	20231121	19000	15.79	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
79	20240718	110736	57	100.00	KOSPI			N	N	N	N		N	22000	100	2	0.46	87500150	3966	27.18	21700	22300	21650	28450	15350	21900	22062.57	1.21	0	-469	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1348	5.56	1.02	12	0.06	3960.00	21533.00	35950	20231121	-38.80	19000	20240416	15.79	33150	-33.63	20240126	19000	15.79	20240416	35950	-38.80	20231121	19000	15.79	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
80	20240718	100738	57	100.00	KOSPI			N	N	N	N		N	22050	150	2	0.68	63524400	2876	19.71	21700	22300	21650	28450	15350	21900	22087.76	1.21	0	-292	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1351	5.57	1.02	12	0.05	3960.00	21533.00	35950	20231121	-38.66	19000	20240416	16.05	33150	-33.48	20240126	19000	16.05	20240416	35950	-38.66	20231121	19000	16.05	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
81	20240718	090738	57	100.00	KOSPI			N	N	N	N		N	21750	-150	5	-0.68	1196000	55	0.38	21700	21750	21700	28450	15350	21900	21745.45	1.21	0	-55	22766	22332	21816	21382	20866	22550	21600	6	6550	100	15760	50	1	6128000	1333	5.49	1.01	12	0.00	3960.00	21533.00	35950	20231121	-39.50	19000	20240416	14.47	33150	-34.39	20240126	19000	14.47	20240416	35950	-39.50	20231121	19000	14.47	20240416	1.06	N	111380	100	6 억		73848	N	N	0	N	00	N
82	20240717	160808	57	100.00	KOSPI			N	N	N	N		N	21900	600	2	2.82	316548750	14574	148.74	21300	22250	21300	27650	14950	21300	21720.10	1.19	0	1188	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1342	5.53	1.02	12	0.24	3960.00	21533.00	35950	20231121	-39.08	19000	20240416	15.26	33150	-33.94	20240126	19000	15.26	20240416	35950	-39.08	20231121	19000	15.26	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
83	20240717	150812	57	100.00	KOSPI			N	N	N	N		N	21850	550	2	2.58	300823300	13854	141.40	21300	22250	21300	27650	14950	21300	21713.82	1.19	0	1673	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1339	5.52	1.01	12	0.23	3960.00	21533.00	35950	20231121	-39.22	19000	20240416	15.00	33150	-34.09	20240126	19000	15.00	20240416	35950	-39.22	20231121	19000	15.00	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
84	20240717	140809	57	100.00	KOSPI			N	N	N	N		N	22050	750	2	3.52	247336700	11413	116.48	21300	22250	21300	27650	14950	21300	21671.49	1.19	0	2090	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1351	5.57	1.02	12	0.19	3960.00	21533.00	35950	20231121	-38.66	19000	20240416	16.05	33150	-33.48	20240126	19000	16.05	20240416	35950	-38.66	20231121	19000	16.05	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
85	20240717	130808	57	100.00	KOSPI			N	N	N	N		N	21700	400	2	1.88	156545850	7278	74.28	21300	21750	21300	27650	14950	21300	21509.46	1.19	0	373	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1330	5.48	1.01	12	0.12	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
86	20240717	120809	57	100.00	KOSPI			N	N	N	N		N	21400	100	2	0.47	106781200	4961	50.63	21300	21750	21300	27650	14950	21300	21524.13	1.19	0	-515	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1311	5.40	0.99	12	0.08	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
87	20240717	110809	57	100.00	KOSPI			N	N	N	N		N	21350	50	2	0.23	78651200	3648	37.23	21300	21750	21300	27650	14950	21300	21560.09	1.19	0	-804	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1308	5.39	0.99	12	0.06	3960.00	21533.00	35950	20231121	-40.61	19000	20240416	12.37	33150	-35.60	20240126	19000	12.37	20240416	35950	-40.61	20231121	19000	12.37	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
88	20240717	100809	57	100.00	KOSPI			N	N	N	N		N	21650	350	2	1.64	18619400	864	8.82	21300	21650	21300	27650	14950	21300	21550.23	1.19	0	-151	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1327	5.47	1.01	12	0.01	3960.00	21533.00	35950	20231121	-39.78	19000	20240416	13.95	33150	-34.69	20240126	19000	13.95	20240416	35950	-39.78	20231121	19000	13.95	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
89	20240717	090636	57	100.00	KOSPI			N	N	N	N		N	21300	0	3	0.00	255600	12	0.12	21300	21300	21300	27650	14950	21300	21300.00	1.19	0	6	22066	21682	21366	20982	20666	21525	20825	6	6350	100	15330	50	1	6128000	1305	5.38	0.99	12	0.00	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	1.05	N	111380	100	6 억		72798	N	N	0	N	00	N
90	20240716	160811	57	100.00	KOSPI			N	N	N	N		N	21300	-350	5	-1.62	209475300	9797	78.79	21600	21750	21050	28100	15200	21650	21381.58	1.22	0	-1826	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1305	5.38	0.99	12	0.16	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
91	20240716	150819	57	100.00	KOSPI			N	N	N	N		N	21350	-300	5	-1.39	198882800	9300	74.79	21600	21750	21050	28100	15200	21650	21385.25	1.22	0	-1825	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1308	5.39	0.99	12	0.15	3960.00	21533.00	35950	20231121	-40.61	19000	20240416	12.37	33150	-35.60	20240126	19000	12.37	20240416	35950	-40.61	20231121	19000	12.37	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
92	20240716	140816	57	100.00	KOSPI			N	N	N	N		N	21250	-400	5	-1.85	177737550	8308	66.81	21600	21750	21050	28100	15200	21650	21393.54	1.22	0	-1278	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1302	5.37	0.99	12	0.14	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
93	20240716	130816	57	100.00	KOSPI			N	N	N	N		N	21500	-150	5	-0.69	147140600	6870	55.25	21600	21750	21050	28100	15200	21650	21417.85	1.22	0	-1214	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1318	5.43	1.00	12	0.11	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
94	20240716	120815	57	100.00	KOSPI			N	N	N	N		N	21250	-400	5	-1.85	128743200	6010	48.33	21600	21750	21050	28100	15200	21650	21421.50	1.22	0	-985	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1302	5.37	0.99	12	0.10	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
95	20240716	110814	57	100.00	KOSPI			N	N	N	N		N	21400	-250	5	-1.15	91803000	4272	34.35	21600	21750	21050	28100	15200	21650	21489.47	1.22	0	-985	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1311	5.40	0.99	12	0.07	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
96	20240716	100816	57	100.00	KOSPI			N	N	N	N		N	21650	0	3	0.00	64871700	3019	24.28	21600	21750	21050	28100	15200	21650	21487.81	1.22	0	-521	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1327	5.47	1.01	12	0.05	3960.00	21533.00	35950	20231121	-39.78	19000	20240416	13.95	33150	-34.69	20240126	19000	13.95	20240416	35950	-39.78	20231121	19000	13.95	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
97	20240716	090813	57	100.00	KOSPI			N	N	N	N		N	21450	-200	5	-0.92	14290100	670	5.39	21600	21650	21050	28100	15200	21650	21328.51	1.22	0	83	22116	21882	21466	21232	20816	22000	21350	6	6450	100	15580	50	1	6128000	1314	5.42	1.00	12	0.01	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.06	N	111380	100	6 억		74966	N	N	0	N	00	N
98	20240715	160801	57	100.00	KOSPI			N	N	N	N		N	21650	50	2	0.23	263843400	12431	213.85	21400	21700	21050	28050	15150	21600	21224.63	1.27	0	-2646	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1327	5.47	1.01	12	0.20	3960.00	21533.00	35950	20231121	-39.78	19000	20240416	13.95	33150	-34.69	20240126	19000	13.95	20240416	35950	-39.78	20231121	19000	13.95	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
99	20240715	150807	57	100.00	KOSPI			N	N	N	N		N	21400	-200	5	-0.93	252857950	11920	205.06	21400	21700	21050	28050	15150	21600	21212.92	1.27	0	-2535	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1311	5.40	0.99	12	0.19	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
100	20240715	140805	57	100.00	KOSPI			N	N	N	N		N	21200	-400	5	-1.85	244015150	11505	197.92	21400	21700	21050	28050	15150	21600	21209.49	1.27	0	-2476	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1299	5.35	0.98	12	0.19	3960.00	21533.00	35950	20231121	-41.03	19000	20240416	11.58	33150	-36.05	20240126	19000	11.58	20240416	35950	-41.03	20231121	19000	11.58	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
101	20240715	130807	57	100.00	KOSPI			N	N	N	N		N	21200	-400	5	-1.85	203860500	9615	165.41	21400	21700	21050	28050	15150	21600	21202.34	1.27	0	-2457	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1299	5.35	0.98	12	0.16	3960.00	21533.00	35950	20231121	-41.03	19000	20240416	11.58	33150	-36.05	20240126	19000	11.58	20240416	35950	-41.03	20231121	19000	11.58	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
102	20240715	120806	57	100.00	KOSPI			N	N	N	N		N	21200	-400	5	-1.85	180445150	8519	146.55	21400	21450	21050	28050	15150	21600	21181.49	1.27	0	-1739	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1299	5.35	0.98	12	0.14	3960.00	21533.00	35950	20231121	-41.03	19000	20240416	11.58	33150	-36.05	20240126	19000	11.58	20240416	35950	-41.03	20231121	19000	11.58	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
103	20240715	110805	57	100.00	KOSPI			N	N	N	N		N	21100	-500	5	-2.31	174307350	8229	141.56	21400	21450	21050	28050	15150	21600	21182.08	1.27	0	-1740	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1293	5.33	0.98	12	0.13	3960.00	21533.00	35950	20231121	-41.31	19000	20240416	11.05	33150	-36.35	20240126	19000	11.05	20240416	35950	-41.31	20231121	19000	11.05	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
104	20240715	100805	57	100.00	KOSPI			N	N	N	N		N	21150	-450	5	-2.08	116303250	5486	94.37	21400	21450	21050	28050	15150	21600	21200.01	1.27	0	-1139	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1296	5.34	0.98	12	0.09	3960.00	21533.00	35950	20231121	-41.17	19000	20240416	11.32	33150	-36.20	20240126	19000	11.32	20240416	35950	-41.17	20231121	19000	11.32	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
105	20240715	090807	57	100.00	KOSPI			N	N	N	N		N	21250	-350	5	-1.62	16434200	770	13.25	21400	21450	21250	28050	15150	21600	21343.12	1.27	0	273	22100	21850	21550	21300	21000	21975	21425	6	6450	100	15550	50	1	6128000	1302	5.37	0.99	12	0.01	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	1.06	N	111380	100	6 억		77747	N	N	0	N	00	N
106	20240712	160759	57	100.00	KOSPI			N	N	N	N		N	21600	200	2	0.93	124998650	5813	32.64	21250	21800	21250	27800	15000	21400	21503.29	1.27	0	-200	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1324	5.45	1.00	12	0.09	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
107	20240712	150805	57	100.00	KOSPI			N	N	N	N		N	21400	0	3	0.00	104615750	4867	27.33	21250	21800	21250	27800	15000	21400	21494.91	1.27	0	68	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1311	5.40	0.99	12	0.08	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
108	20240712	140808	57	100.00	KOSPI			N	N	N	N		N	21450	50	2	0.23	74925250	3480	19.54	21250	21800	21250	27800	15000	21400	21530.24	1.27	0	236	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1314	5.42	1.00	12	0.06	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
109	20240712	130802	57	100.00	KOSPI			N	N	N	N		N	21450	50	2	0.23	67721750	3144	17.65	21250	21800	21250	27800	15000	21400	21540.00	1.27	0	315	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1314	5.42	1.00	12	0.05	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
110	20240712	120803	57	100.00	KOSPI			N	N	N	N		N	21500	100	2	0.47	66156700	3071	17.24	21250	21800	21250	27800	15000	21400	21542.40	1.27	0	369	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1318	5.43	1.00	12	0.05	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
111	20240712	110800	57	100.00	KOSPI			N	N	N	N		N	21600	200	2	0.93	65920000	3060	17.18	21250	21800	21250	27800	15000	21400	21542.48	1.27	0	378	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1324	5.45	1.00	12	0.05	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
112	20240712	100803	57	100.00	KOSPI			N	N	N	N		N	21600	200	2	0.93	45905100	2132	11.97	21250	21800	21250	27800	15000	21400	21531.47	1.27	0	185	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1324	5.45	1.00	12	0.03	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
113	20240712	090759	57	100.00	KOSPI			N	N	N	N		N	21500	100	2	0.47	14177900	666	3.74	21250	21500	21250	27800	15000	21400	21288.14	1.27	0	52	22100	21750	21550	21200	21000	21650	21100	6	6400	100	15400	50	1	6128000	1318	5.43	1.00	12	0.01	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	1.02	N	111380	100	6 억		77996	N	N	0	N	00	N
114	20240711	160756	57	100.00	KOSPI			N	N	N	N		N	21400	-300	5	-1.38	383656600	17809	97.99	21750	21900	21350	28200	15200	21700	21542.85	1.23	0	2483	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1311	5.40	0.99	12	0.29	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
115	20240711	150802	57	100.00	KOSPI			N	N	N	N		N	21400	-300	5	-1.38	350358200	16253	89.43	21750	21900	21350	28200	15200	21700	21556.52	1.23	0	2644	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1311	5.40	0.99	12	0.27	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
116	20240711	140802	57	100.00	KOSPI			N	N	N	N		N	21450	-250	5	-1.15	328894550	15253	83.93	21750	21900	21350	28200	15200	21700	21562.61	1.23	0	2125	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1314	5.42	1.00	12	0.25	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
117	20240711	130800	57	100.00	KOSPI			N	N	N	N		N	21650	-50	5	-0.23	265453150	12303	67.70	21750	21900	21350	28200	15200	21700	21576.29	1.23	0	1485	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1327	5.47	1.01	12	0.20	3960.00	21533.00	35950	20231121	-39.78	19000	20240416	13.95	33150	-34.69	20240126	19000	13.95	20240416	35950	-39.78	20231121	19000	13.95	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
118	20240711	120800	57	100.00	KOSPI			N	N	N	N		N	21600	-100	5	-0.46	227561550	10535	57.97	21750	21900	21400	28200	15200	21700	21600.53	1.23	0	1270	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1324	5.45	1.00	12	0.17	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
119	20240711	110757	57	100.00	KOSPI			N	N	N	N		N	21500	-200	5	-0.92	149127850	6881	37.86	21750	21900	21500	28200	15200	21700	21672.41	1.23	0	353	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1318	5.43	1.00	12	0.11	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
120	20240711	100759	57	100.00	KOSPI			N	N	N	N		N	21700	0	3	0.00	87264450	4016	22.10	21750	21900	21650	28200	15200	21700	21729.20	1.23	0	752	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1330	5.48	1.01	12	0.07	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
121	20240711	090756	57	100.00	KOSPI			N	N	N	N		N	21750	50	2	0.23	14246150	655	3.60	21750	21900	21700	28200	15200	21700	21749.85	1.23	0	77	22833	22266	21983	21416	21133	22125	21275	6	6500	100	15620	50	1	6128000	1333	5.49	1.01	12	0.01	3960.00	21533.00	35950	20231121	-39.50	19000	20240416	14.47	33150	-34.39	20240126	19000	14.47	20240416	35950	-39.50	20231121	19000	14.47	20240416	1.02	N	111380	100	6 억		75597	N	N	0	N	00	N
122	20240710	160755	57	100.00	KOSPI			N	N	N	N		N	21700	-100	5	-0.46	398112400	18170	150.35	21900	22550	21700	28300	15300	21800	21910.42	1.23	0	-20	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1330	5.48	1.01	12	0.30	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
123	20240710	150757	57	100.00	KOSPI			N	N	N	N		N	21700	-100	5	-0.46	387385400	17676	146.26	21900	22550	21700	28300	15300	21800	21915.90	1.23	0	-71	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1330	5.48	1.01	12	0.29	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
124	20240710	140756	57	100.00	KOSPI			N	N	N	N		N	21700	-100	5	-0.46	345367850	15740	130.24	21900	22550	21700	28300	15300	21800	21942.05	1.23	0	-307	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1330	5.48	1.01	12	0.26	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
125	20240710	130756	57	100.00	KOSPI			N	N	N	N		N	21800	0	3	0.00	269548800	12260	101.45	21900	22550	21750	28300	15300	21800	21986.04	1.23	0	-2053	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1336	5.51	1.01	12	0.20	3960.00	21533.00	35950	20231121	-39.36	19000	20240416	14.74	33150	-34.24	20240126	19000	14.74	20240416	35950	-39.36	20231121	19000	14.74	20240416	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
126	20240710	120755	57	100.00	KOSPI			N	N	N	N		N	21900	100	2	0.46	187644050	8511	70.43	21900	22550	21850	28300	15300	21800	22047.24	1.23	0	-2642	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1342	5.53	1.02	12	0.14	3960.00	21533.00	35950	20231121	-39.08	19000	20240416	15.26	33150	-33.94	20240126	19000	15.26	20240416	35950	-39.08	20231121	19000	15.26	20240416	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
127	20240710	110756	57	100.00	KOSPI			N	N	N	N		N	21900	100	2	0.46	139627700	6317	52.27	21900	22550	21850	28300	15300	21800	22103.48	1.23	0	-2439	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1342	5.53	1.02	12	0.10	3960.00	21533.00	35950	20231121	-39.08	19000	20240416	15.26	33150	-33.94	20240126	19000	15.26	20240416	35950	-39.08	20231121	19000	15.26	20240416	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
128	20240710	100752	57	100.00	KOSPI			N	N	N	N		N	22200	400	2	1.83	81925700	3692	30.55	21900	22550	21850	28300	15300	21800	22190.06	1.23	0	-1613	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1360	5.61	1.03	12	0.06	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	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
129	20240710	090757	57	100.00	KOSPI			N	N	N	N		N	21950	150	2	0.69	49966400	2248	18.60	21900	22550	21900	28300	15300	21800	22227.05	1.23	0	-913	22466	22132	21916	21582	21366	22025	21475	6	6500	100	15690	50	1	6128000	1345	5.54	1.02	12	0.04	3960.00	21533.00	35950	20231121	-38.94	19000	20240416	15.53	33150	-33.79	20240126	19000	15.53	20240416	35950	-38.94	20231121	19000	15.53	20240416	1.02	N	111380	100	6 억		75615	N	N	0	N	00	N
130	20240709	160752	57	100.00	KOSPI			N	N	N	N		N	21800	-450	5	-2.02	264402450	12085	54.93	22250	22250	21700	28900	15600	22250	21878.56	1.26	0	-978	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1336	5.51	1.01	12	0.20	3960.00	21533.00	35950	20231121	-39.36	19000	20240416	14.74	33150	-34.24	20240126	19000	14.74	20240416	35950	-39.36	20231121	19000	14.74	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
131	20240709	150755	57	100.00	KOSPI			N	N	N	N		N	21700	-550	5	-2.47	253134400	11568	52.58	22250	22250	21700	28900	15600	22250	21882.30	1.26	0	-812	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1330	5.48	1.01	12	0.19	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
132	20240709	140755	57	100.00	KOSPI			N	N	N	N		N	21850	-400	5	-1.80	189688850	8661	39.37	22250	22250	21800	28900	15600	22250	21901.50	1.26	0	-67	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1339	5.52	1.01	12	0.14	3960.00	21533.00	35950	20231121	-39.22	19000	20240416	15.00	33150	-34.09	20240126	19000	15.00	20240416	35950	-39.22	20231121	19000	15.00	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
133	20240709	130758	57	100.00	KOSPI			N	N	N	N		N	21900	-350	5	-1.57	177512200	8104	36.84	22250	22250	21800	28900	15600	22250	21904.27	1.26	0	54	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1342	5.53	1.02	12	0.13	3960.00	21533.00	35950	20231121	-39.08	19000	20240416	15.26	33150	-33.94	20240126	19000	15.26	20240416	35950	-39.08	20231121	19000	15.26	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
134	20240709	120759	57	100.00	KOSPI			N	N	N	N		N	21800	-450	5	-2.02	166376700	7595	34.52	22250	22250	21800	28900	15600	22250	21906.08	1.26	0	57	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1336	5.51	1.01	12	0.12	3960.00	21533.00	35950	20231121	-39.36	19000	20240416	14.74	33150	-34.24	20240126	19000	14.74	20240416	35950	-39.36	20231121	19000	14.74	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
135	20240709	110759	57	100.00	KOSPI			N	N	N	N		N	21900	-350	5	-1.57	80247500	3652	16.60	22250	22250	21900	28900	15600	22250	21973.58	1.26	0	15	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1342	5.53	1.02	12	0.06	3960.00	21533.00	35950	20231121	-39.08	19000	20240416	15.26	33150	-33.94	20240126	19000	15.26	20240416	35950	-39.08	20231121	19000	15.26	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
136	20240709	100756	57	100.00	KOSPI			N	N	N	N		N	21900	-350	5	-1.57	44239050	2011	9.14	22250	22250	21900	28900	15600	22250	21998.53	1.26	0	217	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1342	5.53	1.02	12	0.03	3960.00	21533.00	35950	20231121	-39.08	19000	20240416	15.26	33150	-33.94	20240126	19000	15.26	20240416	35950	-39.08	20231121	19000	15.26	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
137	20240709	090754	57	100.00	KOSPI			N	N	N	N		N	22250	0	3	0.00	22250	1	0.00	22250	22250	22250	28900	15600	22250	22250.00	1.26	0	0	23516	22882	22216	21582	20916	22550	21250	6	6650	100	16020	50	1	6128000	1363	5.62	1.03	12	0.00	3960.00	21533.00	35950	20231121	-38.11	19000	20240416	17.11	33150	-32.88	20240126	19000	17.11	20240416	35950	-38.11	20231121	19000	17.11	20240416	0.95	N	111380	100	6 억		76983	N	N	0	N	00	N
138	20240708	160750	57	100.00	KOSPI			N	N	N	N		N	22250	-300	5	-1.33	483874200	21972	91.27	22850	22850	21550	29300	15800	22550	22022.31	1.22	0	1803	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1363	5.62	1.03	12	0.36	3960.00	21533.00	35950	20231121	-38.11	19000	20240416	17.11	33150	-32.88	20240126	19000	17.11	20240416	35950	-38.11	20231121	19000	17.11	20240416	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
139	20240708	150751	57	100.00	KOSPI			N	N	N	N		N	22150	-400	5	-1.77	473087750	21486	89.25	22850	22850	21550	29300	15800	22550	22018.42	1.22	0	2048	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1357	5.59	1.03	12	0.35	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	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
140	20240708	140753	57	100.00	KOSPI			N	N	N	N		N	22100	-450	5	-2.00	465758150	21155	87.88	22850	22850	21550	29300	15800	22550	22016.46	1.22	0	2064	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1354	5.58	1.03	12	0.35	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	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
141	20240708	130749	57	100.00	KOSPI			N	N	N	N		N	22150	-400	5	-1.77	453288600	20591	85.54	22850	22850	21550	29300	15800	22550	22013.92	1.22	0	2070	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1357	5.59	1.03	12	0.34	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	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
142	20240708	120751	57	100.00	KOSPI			N	N	N	N		N	22150	-400	5	-1.77	447951800	20350	84.53	22850	22850	21550	29300	15800	22550	22012.37	1.22	0	2064	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1357	5.59	1.03	12	0.33	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	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
143	20240708	110749	57	100.00	KOSPI			N	N	N	N		N	22150	-400	5	-1.77	442499300	20104	83.51	22850	22850	21550	29300	15800	22550	22010.51	1.22	0	2064	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1357	5.59	1.03	12	0.33	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	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
144	20240708	100749	57	100.00	KOSPI			N	N	N	N		N	22150	-400	5	-1.77	415526050	18887	78.46	22850	22850	21550	29300	15800	22550	22000.64	1.22	0	2037	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1357	5.59	1.03	12	0.31	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	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
145	20240708	090749	57	100.00	KOSPI			N	N	N	N		N	22250	-300	5	-1.33	150093400	6765	28.10	22850	22850	22000	29300	15800	22550	22186.76	1.22	0	2024	23450	23000	22350	21900	21250	23225	22125	6	6750	100	16230	50	1	6128000	1363	5.62	1.03	12	0.11	3960.00	21533.00	35950	20231121	-38.11	19000	20240416	17.11	33150	-32.88	20240126	19000	17.11	20240416	35950	-38.11	20231121	19000	17.11	20240416	0.91	N	111380	100	6 억		74953	N	N	35	N	00	N
146	20240705	160745	57	100.00	KOSPI			N	N	N	N		N	22550	850	2	3.92	540127500	24073	140.09	21950	22800	21700	28200	15200	21700	22437.16	1.18	0	940	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1382	5.69	1.05	12	0.39	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	0.98	N	111380	100	6 억		72554	N	N	35	N	00	N
147	20240705	150749	57	100.00	KOSPI			N	N	N	N		N	22600	900	2	4.15	501231200	22350	130.06	21950	22800	21700	28200	15200	21700	22426.55	1.18	0	913	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1385	5.71	1.05	12	0.36	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	0.98	N	111380	100	6 억		72554	N	N	0	N	00	N
148	20240705	140749	57	100.00	KOSPI			N	N	N	N		N	22650	950	2	4.38	472992150	21102	122.80	21950	22800	21700	28200	15200	21700	22414.67	1.18	0	1037	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1388	5.72	1.05	12	0.34	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	0.98	N	111380	100	6 억		72554	N	N	0	N	00	N
149	20240705	130748	57	100.00	KOSPI			N	N	N	N		N	22600	900	2	4.15	423737750	18925	110.13	21950	22800	21700	28200	15200	21700	22390.48	1.18	0	506	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1385	5.71	1.05	12	0.31	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	0.98	N	111380	100	6 억		72554	N	N	0	N	00	N
150	20240705	120748	57	100.00	KOSPI			N	N	N	N		N	22350	650	2	3.00	195047150	8807	51.25	21950	22350	21700	28200	15200	21700	22146.98	1.18	0	-1651	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1370	5.64	1.04	12	0.14	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	0.98	N	111380	100	6 억		72554	N	N	0	N	00	N
151	20240705	110745	57	100.00	KOSPI			N	N	N	N		N	22250	550	2	2.53	158366100	7159	41.66	21950	22350	21700	28200	15200	21700	22121.44	1.18	0	-752	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1363	5.62	1.03	12	0.12	3960.00	21533.00	35950	20231121	-38.11	19000	20240416	17.11	33150	-32.88	20240126	19000	17.11	20240416	35950	-38.11	20231121	19000	17.11	20240416	0.98	N	111380	100	6 억		72554	N	N	0	N	00	N
152	20240705	100746	57	100.00	KOSPI			N	N	N	N		N	22100	400	2	1.84	108107550	4891	28.46	21950	22350	21700	28200	15200	21700	22103.61	1.18	0	406	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1354	5.58	1.03	12	0.08	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	0.98	N	111380	100	6 억		72554	N	N	0	N	00	N
153	20240705	090747	57	100.00	KOSPI			N	N	N	N		N	21750	50	2	0.23	7043800	323	1.88	21950	21950	21700	28200	15200	21700	21808.44	1.18	0	123	22333	22016	21683	21366	21033	21850	21200	6	6500	100	15620	50	1	6128000	1333	5.49	1.01	12	0.01	3960.00	21533.00	35950	20231121	-39.50	19000	20240416	14.47	33150	-34.39	20240126	19000	14.47	20240416	35950	-39.50	20231121	19000	14.47	20240416	0.98	N	111380	100	6 억		72554	N	N	0	N	00	N
154	20240704	160742	57	100.00	KOSPI			N	N	N	N		N	21700	200	2	0.93	370883400	17184	28.11	22000	22000	21350	27950	15050	21500	21583.07	1.21	0	-1784	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1330	5.48	1.01	12	0.28	3960.00	21533.00	35950	20231121	-39.64	19000	20240416	14.21	33150	-34.54	20240126	19000	14.21	20240416	35950	-39.64	20231121	19000	14.21	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
155	20240704	150746	57	100.00	KOSPI			N	N	N	N		N	21800	300	2	1.40	364678650	16899	27.64	22000	22000	21350	27950	15050	21500	21579.90	1.21	0	-1721	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1336	5.51	1.01	12	0.28	3960.00	21533.00	35950	20231121	-39.36	19000	20240416	14.74	33150	-34.24	20240126	19000	14.74	20240416	35950	-39.36	20231121	19000	14.74	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
156	20240704	140745	57	100.00	KOSPI			N	N	N	N		N	21550	50	2	0.23	292236150	13577	22.21	22000	22000	21350	27950	15050	21500	21524.35	1.21	0	-1673	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1321	5.44	1.00	12	0.22	3960.00	21533.00	35950	20231121	-40.06	19000	20240416	13.42	33150	-34.99	20240126	19000	13.42	20240416	35950	-40.06	20231121	19000	13.42	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
157	20240704	130745	57	100.00	KOSPI			N	N	N	N		N	21400	-100	5	-0.47	257982150	11979	19.60	22000	22000	21350	27950	15050	21500	21536.20	1.21	0	-1970	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1311	5.40	0.99	12	0.20	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
158	20240704	120745	57	100.00	KOSPI			N	N	N	N		N	21450	-50	5	-0.23	139113950	6470	10.58	22000	22000	21350	27950	15050	21500	21501.38	1.21	0	-1129	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1314	5.42	1.00	12	0.11	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
159	20240704	110744	57	100.00	KOSPI			N	N	N	N		N	21450	-50	5	-0.23	90416650	4197	6.87	22000	22000	21350	27950	15050	21500	21543.16	1.21	0	-1452	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1314	5.42	1.00	12	0.07	3960.00	21533.00	35950	20231121	-40.33	19000	20240416	12.89	33150	-35.29	20240126	19000	12.89	20240416	35950	-40.33	20231121	19000	12.89	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
160	20240704	100744	57	100.00	KOSPI			N	N	N	N		N	21600	100	2	0.47	24846650	1147	1.88	22000	22000	21500	27950	15050	21500	21662.29	1.21	0	-279	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1324	5.45	1.00	12	0.02	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
161	20240704	090745	57	100.00	KOSPI			N	N	N	N		N	21600	100	2	0.47	11982400	552	0.90	22000	22000	21500	27950	15050	21500	21707.25	1.21	0	-199	22766	22132	21566	20932	20366	21850	20650	6	6450	100	15480	50	1	6128000	1324	5.45	1.00	12	0.01	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.09	N	111380	100	6 억		73963	N	N	32	N	00	N
162	20240703	160741	57	100.00	KOSPI			N	N	N	N		N	21500	-700	5	-3.15	1304922100	61130	88.90	22200	22200	21000	28850	15550	22200	21346.66	1.20	0	-931	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1318	5.43	1.00	12	1.00	3960.00	21533.00	35950	20231121	-40.19	19000	20240416	13.16	33150	-35.14	20240126	19000	13.16	20240416	35950	-40.19	20231121	19000	13.16	20240416	1.09	N	111380	100	6 억		73699	N	N	32	N	00	N
163	20240703	150743	57	100.00	KOSPI			N	N	N	N		N	21600	-600	5	-2.70	1239056050	58082	84.47	22200	22200	21000	28850	15550	22200	21332.86	1.20	0	767	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1324	5.45	1.00	12	0.95	3960.00	21533.00	35950	20231121	-39.92	19000	20240416	13.68	33150	-34.84	20240126	19000	13.68	20240416	35950	-39.92	20231121	19000	13.68	20240416	1.09	N	111380	100	6 억		73699	N	N	1	N	00	N
164	20240703	140744	57	100.00	KOSPI			N	N	N	N		N	21250	-950	5	-4.28	995997950	46757	68.00	22200	22200	21000	28850	15550	22200	21301.56	1.20	0	3731	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1302	5.37	0.99	12	0.76	3960.00	21533.00	35950	20231121	-40.89	19000	20240416	11.84	33150	-35.90	20240126	19000	11.84	20240416	35950	-40.89	20231121	19000	11.84	20240416	1.09	N	111380	100	6 억		73699	N	N	1	N	00	N
165	20240703	130743	57	100.00	KOSPI			N	N	N	N		N	21300	-900	5	-4.05	930613750	43689	63.53	22200	22200	21000	28850	15550	22200	21300.85	1.20	0	4176	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1305	5.38	0.99	12	0.71	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	1.09	N	111380	100	6 억		73699	N	N	1	N	00	N
166	20240703	120742	57	100.00	KOSPI			N	N	N	N		N	21300	-900	5	-4.05	876741700	41166	59.87	22200	22200	21000	28850	15550	22200	21297.69	1.20	0	4740	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1305	5.38	0.99	12	0.67	3960.00	21533.00	35950	20231121	-40.75	19000	20240416	12.11	33150	-35.75	20240126	19000	12.11	20240416	35950	-40.75	20231121	19000	12.11	20240416	1.09	N	111380	100	6 억		73699	N	N	1	N	00	N
167	20240703	110744	57	100.00	KOSPI			N	N	N	N		N	21350	-850	5	-3.83	413940150	19215	27.94	22200	22200	21200	28850	15550	22200	21542.52	1.20	0	-4875	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1308	5.39	0.99	12	0.31	3960.00	21533.00	35950	20231121	-40.61	19000	20240416	12.37	33150	-35.60	20240126	19000	12.37	20240416	35950	-40.61	20231121	19000	12.37	20240416	1.09	N	111380	100	6 억		73699	N	N	1	N	00	N
168	20240703	100745	57	100.00	KOSPI			N	N	N	N		N	21400	-800	5	-3.60	231567150	10651	15.49	22200	22200	21300	28850	15550	22200	21741.31	1.20	0	-2631	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1311	5.40	0.99	12	0.17	3960.00	21533.00	35950	20231121	-40.47	19000	20240416	12.63	33150	-35.44	20240126	19000	12.63	20240416	35950	-40.47	20231121	19000	12.63	20240416	1.09	N	111380	100	6 억		73699	N	N	1	N	00	N
169	20240703	090742	57	100.00	KOSPI			N	N	N	N		N	22050	-150	5	-0.68	44596550	2011	2.92	22200	22200	22000	28850	15550	22200	22176.29	1.20	0	-647	23100	22650	22000	21550	20900	22325	21225	6	6650	100	15980	50	1	6128000	1351	5.57	1.02	12	0.03	3960.00	21533.00	35950	20231121	-38.66	19000	20240416	16.05	33150	-33.48	20240126	19000	16.05	20240416	35950	-38.66	20231121	19000	16.05	20240416	1.09	N	111380	100	6 억		73699	N	N	1	N	00	N
170	20240702	160740	57	100.00	KOSPI			N	N	N	N		N	22200	-250	5	-1.11	1497433000	68754	358.88	22250	22450	21350	29150	15750	22450	21779.43	1.23	0	-1221	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1360	5.61	1.03	12	1.12	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	1.10	N	111380	100	6 억		75294	N	N	1	N	00	N
171	20240702	150741	57	100.00	KOSPI			N	N	N	N		N	21850	-600	5	-2.67	1375194400	63204	329.91	22250	22450	21350	29150	15750	22450	21758.03	1.23	0	291	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1339	5.52	1.01	12	1.03	3960.00	21533.00	35950	20231121	-39.22	19000	20240416	15.00	33150	-34.09	20240126	19000	15.00	20240416	35950	-39.22	20231121	19000	15.00	20240416	1.10	N	111380	100	6 억		75294	N	N	2	N	00	N
172	20240702	140742	57	100.00	KOSPI			N	N	N	N		N	21550	-900	5	-4.01	887470450	40649	212.18	22250	22450	21350	29150	15750	22450	21832.53	1.23	0	-3748	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1321	5.44	1.00	12	0.66	3960.00	21533.00	35950	20231121	-40.06	19000	20240416	13.42	33150	-34.99	20240126	19000	13.42	20240416	35950	-40.06	20231121	19000	13.42	20240416	1.10	N	111380	100	6 억		75294	N	N	2	N	00	N
173	20240702	130741	57	100.00	KOSPI			N	N	N	N		N	22000	-450	5	-2.00	345898300	15621	81.54	22250	22450	21950	29150	15750	22450	22143.16	1.23	0	-1467	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1348	5.56	1.02	12	0.25	3960.00	21533.00	35950	20231121	-38.80	19000	20240416	15.79	33150	-33.63	20240126	19000	15.79	20240416	35950	-38.80	20231121	19000	15.79	20240416	1.10	N	111380	100	6 억		75294	N	N	2	N	00	N
174	20240702	120742	57	100.00	KOSPI			N	N	N	N		N	22100	-350	5	-1.56	275408800	12421	64.83	22250	22450	22000	29150	15750	22450	22172.84	1.23	0	-1832	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1354	5.58	1.03	12	0.20	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	1.10	N	111380	100	6 억		75294	N	N	2	N	00	N
175	20240702	110741	57	100.00	KOSPI			N	N	N	N		N	22400	-50	5	-0.22	186286350	8403	43.86	22250	22450	22000	29150	15750	22450	22169.03	1.23	0	-1354	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1373	5.66	1.04	12	0.14	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	1.10	N	111380	100	6 억		75294	N	N	2	N	00	N
176	20240702	100741	57	100.00	KOSPI			N	N	N	N		N	22100	-350	5	-1.56	126351450	5700	29.75	22250	22400	22050	29150	15750	22450	22166.92	1.23	0	-2077	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1354	5.58	1.03	12	0.09	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	1.10	N	111380	100	6 억		75294	N	N	2	N	00	N
177	20240702	090742	57	100.00	KOSPI			N	N	N	N		N	22250	-200	5	-0.89	23704000	1064	5.55	22250	22400	22250	29150	15750	22450	22278.20	1.23	0	-131	23350	22900	22500	22050	21650	22700	21850	6	6700	100	16160	50	1	6128000	1363	5.62	1.03	12	0.02	3960.00	21533.00	35950	20231121	-38.11	19000	20240416	17.11	33150	-32.88	20240126	19000	17.11	20240416	35950	-38.11	20231121	19000	17.11	20240416	1.10	N	111380	100	6 억		75294	N	N	2	N	00	N
178	20240701	160738	57	100.00	KOSPI			N	N	N	N		N	22450	-300	5	-1.32	432089250	19157	223.93	22650	22950	22100	29550	15950	22750	22555.16	1.24	0	-681	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1376	5.67	1.04	12	0.31	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		75949	N	N	2	N	00	N
179	20240701	150740	57	100.00	KOSPI			N	N	N	N		N	22450	-300	5	-1.32	302745250	13364	156.21	22650	22950	22400	29550	15950	22750	22653.79	1.24	0	-488	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1376	5.67	1.04	12	0.22	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		75949	N	N	3	N	00	N
180	20240701	140739	57	100.00	KOSPI			N	N	N	N		N	22600	-150	5	-0.66	227107550	10006	116.96	22650	22950	22550	29550	15950	22750	22697.14	1.24	0	-159	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1385	5.71	1.05	12	0.16	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		75949	N	N	3	N	00	N
181	20240701	130739	57	100.00	KOSPI			N	N	N	N		N	22700	-50	5	-0.22	194979250	8587	100.37	22650	22950	22550	29550	15950	22750	22706.33	1.24	0	923	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1391	5.73	1.05	12	0.14	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	1.05	N	111380	100	6 억		75949	N	N	3	N	00	N
182	20240701	120740	57	100.00	KOSPI			N	N	N	N		N	22650	-100	5	-0.44	136246150	5986	69.97	22650	22950	22650	29550	15950	22750	22760.80	1.24	0	581	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1388	5.72	1.05	12	0.10	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		75949	N	N	3	N	00	N
183	20240701	110738	57	100.00	KOSPI			N	N	N	N		N	22850	100	2	0.44	104609250	4594	53.70	22650	22950	22650	29550	15950	22750	22770.84	1.24	0	1957	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1400	5.77	1.06	12	0.07	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	1.05	N	111380	100	6 억		75949	N	N	3	N	00	N
184	20240701	100737	57	100.00	KOSPI			N	N	N	N		N	22850	100	2	0.44	82169000	3610	42.20	22650	22950	22650	29550	15950	22750	22761.50	1.24	0	2045	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1400	5.77	1.06	12	0.06	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	1.05	N	111380	100	6 억		75949	N	N	3	N	00	N
185	20240701	090736	57	100.00	KOSPI			N	N	N	N		N	22650	-100	5	-0.44	3238950	143	1.67	22650	22650	22650	29550	15950	22750	22650.00	1.24	0	41	23250	23000	22650	22400	22050	23125	22525	6	6800	100	16380	50	1	6128000	1388	5.72	1.05	12	0.00	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		75949	N	N	3	N	00	N