KissMeData/071950/price/prices-20240801.csv

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
20240830,160627,57,100.00,KOSPI,,,N,N,N,N, ,N,998,-39,5,-3.76,658312485,655514,254.37,1027,1036,995,1348,726,1037,1004.27,2.93,0,-74443,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,328,-4.50,3.03,12,1.99,-222.00,329.00,1320,20240814,-24.39,351,20240624,184.33,1320,-24.39,20240814,351,184.33,20240624,1320,-24.39,20240814,351,184.33,20240624,0.00,N,071950,500,164 억,,962777,N,N,4,N,00,N
20240830,150632,57,100.00,KOSPI,,,N,N,N,N, ,N,998,-39,5,-3.76,621868736,618962,240.19,1027,1036,995,1348,726,1037,1004.70,2.93,0,-48111,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,328,-4.50,3.03,12,1.88,-222.00,329.00,1320,20240814,-24.39,351,20240624,184.33,1320,-24.39,20240814,351,184.33,20240624,1320,-24.39,20240814,351,184.33,20240624,0.00,N,071950,500,164 억,,962777,N,N,0,N,00,N
20240830,140632,57,100.00,KOSPI,,,N,N,N,N, ,N,1001,-36,5,-3.47,589544613,586577,227.62,1027,1036,995,1348,726,1037,1005.06,2.93,0,-27418,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,329,-4.51,3.04,12,1.78,-222.00,329.00,1320,20240814,-24.17,351,20240624,185.19,1320,-24.17,20240814,351,185.19,20240624,1320,-24.17,20240814,351,185.19,20240624,0.00,N,071950,500,164 억,,962777,N,N,0,N,00,N
20240830,130627,57,100.00,KOSPI,,,N,N,N,N, ,N,1001,-36,5,-3.47,521386061,518340,201.14,1027,1036,995,1348,726,1037,1005.88,2.93,0,-7231,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,329,-4.51,3.04,12,1.58,-222.00,329.00,1320,20240814,-24.17,351,20240624,185.19,1320,-24.17,20240814,351,185.19,20240624,1320,-24.17,20240814,351,185.19,20240624,0.00,N,071950,500,164 억,,962777,N,N,0,N,00,N
20240830,120631,57,100.00,KOSPI,,,N,N,N,N, ,N,1001,-36,5,-3.47,509704802,506668,196.61,1027,1036,995,1348,726,1037,1005.99,2.93,0,-5841,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,329,-4.51,3.04,12,1.54,-222.00,329.00,1320,20240814,-24.17,351,20240624,185.19,1320,-24.17,20240814,351,185.19,20240624,1320,-24.17,20240814,351,185.19,20240624,0.00,N,071950,500,164 억,,962777,N,N,0,N,00,N
20240830,110637,57,100.00,KOSPI,,,N,N,N,N, ,N,999,-38,5,-3.66,426489049,423399,164.30,1027,1036,996,1348,726,1037,1007.30,2.93,0,14601,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,329,-4.50,3.04,12,1.29,-222.00,329.00,1320,20240814,-24.32,351,20240624,184.62,1320,-24.32,20240814,351,184.62,20240624,1320,-24.32,20240814,351,184.62,20240624,0.00,N,071950,500,164 억,,962777,N,N,0,N,00,N
20240830,100634,57,100.00,KOSPI,,,N,N,N,N, ,N,1016,-21,5,-2.03,106345135,104715,40.64,1027,1036,1010,1348,726,1037,1015.57,2.93,0,15337,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,334,-4.58,3.09,12,0.32,-222.00,329.00,1320,20240814,-23.03,351,20240624,189.46,1320,-23.03,20240814,351,189.46,20240624,1320,-23.03,20240814,351,189.46,20240624,0.00,N,071950,500,164 억,,962777,N,N,0,N,00,N
20240830,090634,57,100.00,KOSPI,,,N,N,N,N, ,N,1029,-8,5,-0.77,2216861,2156,0.84,1027,1036,1027,1348,726,1037,1028.23,2.93,0,233,1069,1052,1028,1011,987,1061,1020,165,311,500,620,1,1,32907209,339,-4.64,3.13,12,0.01,-222.00,329.00,1320,20240814,-22.05,351,20240624,193.16,1320,-22.05,20240814,351,193.16,20240624,1320,-22.05,20240814,351,193.16,20240624,0.00,N,071950,500,164 억,,962777,N,N,0,N,00,N
20240829,160634,57,100.00,KOSPI,,,N,N,N,N, ,N,1037,27,2,2.67,262732832,257695,78.75,1004,1045,1004,1313,707,1010,1019.55,2.88,0,24308,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,341,-4.67,3.15,12,0.78,-222.00,329.00,1320,20240814,-21.44,351,20240624,195.44,1320,-21.44,20240814,351,195.44,20240624,1320,-21.44,20240814,351,195.44,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240829,150641,57,100.00,KOSPI,,,N,N,N,N, ,N,1021,11,2,1.09,223764289,219240,67.00,1004,1045,1004,1313,707,1010,1020.64,2.88,0,23221,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,336,-4.60,3.10,12,0.67,-222.00,329.00,1320,20240814,-22.65,351,20240624,190.88,1320,-22.65,20240814,351,190.88,20240624,1320,-22.65,20240814,351,190.88,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240829,140642,57,100.00,KOSPI,,,N,N,N,N, ,N,1028,18,2,1.78,207693993,203494,62.18,1004,1045,1004,1313,707,1010,1020.64,2.88,0,23603,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,338,-4.63,3.12,12,0.62,-222.00,329.00,1320,20240814,-22.12,351,20240624,192.88,1320,-22.12,20240814,351,192.88,20240624,1320,-22.12,20240814,351,192.88,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240829,130643,57,100.00,KOSPI,,,N,N,N,N, ,N,1019,9,2,0.89,186749824,182859,55.88,1004,1045,1004,1313,707,1010,1021.28,2.88,0,25534,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,335,-4.59,3.10,12,0.56,-222.00,329.00,1320,20240814,-22.80,351,20240624,190.31,1320,-22.80,20240814,351,190.31,20240624,1320,-22.80,20240814,351,190.31,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240829,120640,57,100.00,KOSPI,,,N,N,N,N, ,N,1024,14,2,1.39,141470263,138263,42.25,1004,1045,1004,1313,707,1010,1023.20,2.88,0,26146,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,337,-4.61,3.11,12,0.42,-222.00,329.00,1320,20240814,-22.42,351,20240624,191.74,1320,-22.42,20240814,351,191.74,20240624,1320,-22.42,20240814,351,191.74,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240829,110643,57,100.00,KOSPI,,,N,N,N,N, ,N,1037,27,2,2.67,114883681,112381,34.34,1004,1045,1004,1313,707,1010,1022.27,2.88,0,22038,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,341,-4.67,3.15,12,0.34,-222.00,329.00,1320,20240814,-21.44,351,20240624,195.44,1320,-21.44,20240814,351,195.44,20240624,1320,-21.44,20240814,351,195.44,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240829,100638,57,100.00,KOSPI,,,N,N,N,N, ,N,1028,18,2,1.78,72606507,71500,21.85,1004,1035,1004,1313,707,1010,1015.48,2.88,0,3664,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,338,-4.63,3.12,12,0.22,-222.00,329.00,1320,20240814,-22.12,351,20240624,192.88,1320,-22.12,20240814,351,192.88,20240624,1320,-22.12,20240814,351,192.88,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240829,090641,57,100.00,KOSPI,,,N,N,N,N, ,N,1025,15,2,1.49,15161242,14992,4.58,1004,1035,1004,1313,707,1010,1011.29,2.88,0,-1430,1042,1026,1013,997,984,1019,990,165,303,500,600,1,1,32907209,337,-4.62,3.12,12,0.05,-222.00,329.00,1320,20240814,-22.35,351,20240624,192.02,1320,-22.35,20240814,351,192.02,20240624,1320,-22.35,20240814,351,192.02,20240624,0.00,N,071950,500,164 억,,947807,N,N,35,N,00,N
20240828,160620,57,100.00,KOSPI,,,N,N,N,N, ,N,1010,-10,5,-0.98,328617889,327222,151.58,1020,1029,1000,1326,714,1020,1004.27,2.50,0,119747,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,332,-4.55,3.07,12,0.99,-222.00,329.00,1320,20240814,-23.48,351,20240624,187.75,1320,-23.48,20240814,351,187.75,20240624,1320,-23.48,20240814,351,187.75,20240624,0.00,N,071950,500,164 억,,822959,N,N,35,N,00,N
20240828,150625,57,100.00,KOSPI,,,N,N,N,N, ,N,1015,-5,5,-0.49,314457034,313207,145.08,1020,1029,1000,1326,714,1020,1003.99,2.50,0,118151,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,334,-4.57,3.09,12,0.95,-222.00,329.00,1320,20240814,-23.11,351,20240624,189.17,1320,-23.11,20240814,351,189.17,20240624,1320,-23.11,20240814,351,189.17,20240624,0.00,N,071950,500,164 억,,822959,N,N,10,N,00,N
20240828,140627,57,100.00,KOSPI,,,N,N,N,N, ,N,1017,-3,5,-0.29,296750989,295733,136.99,1020,1029,1000,1326,714,1020,1003.44,2.50,0,121729,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,335,-4.58,3.09,12,0.90,-222.00,329.00,1320,20240814,-22.95,351,20240624,189.74,1320,-22.95,20240814,351,189.74,20240624,1320,-22.95,20240814,351,189.74,20240624,0.00,N,071950,500,164 억,,822959,N,N,10,N,00,N
20240828,130624,57,100.00,KOSPI,,,N,N,N,N, ,N,1020,0,3,0.00,294044891,293068,135.75,1020,1029,1000,1326,714,1020,1003.33,2.50,0,121731,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,336,-4.59,3.10,12,0.89,-222.00,329.00,1320,20240814,-22.73,351,20240624,190.60,1320,-22.73,20240814,351,190.60,20240624,1320,-22.73,20240814,351,190.60,20240624,0.00,N,071950,500,164 억,,822959,N,N,10,N,00,N
20240828,120623,57,100.00,KOSPI,,,N,N,N,N, ,N,1021,1,2,0.10,293033456,292075,135.29,1020,1029,1000,1326,714,1020,1003.28,2.50,0,122051,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,336,-4.60,3.10,12,0.89,-222.00,329.00,1320,20240814,-22.65,351,20240624,190.88,1320,-22.65,20240814,351,190.88,20240624,1320,-22.65,20240814,351,190.88,20240624,0.00,N,071950,500,164 억,,822959,N,N,10,N,00,N
20240828,110623,57,100.00,KOSPI,,,N,N,N,N, ,N,1019,-1,5,-0.10,289288150,288399,133.59,1020,1029,1000,1326,714,1020,1003.08,2.50,0,122610,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,335,-4.59,3.10,12,0.88,-222.00,329.00,1320,20240814,-22.80,351,20240624,190.31,1320,-22.80,20240814,351,190.31,20240624,1320,-22.80,20240814,351,190.31,20240624,0.00,N,071950,500,164 억,,822959,N,N,10,N,00,N
20240828,100647,57,100.00,KOSPI,,,N,N,N,N, ,N,1013,-7,5,-0.69,286720947,285868,132.42,1020,1029,1000,1326,714,1020,1002.98,2.50,0,122393,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,333,-4.56,3.08,12,0.87,-222.00,329.00,1320,20240814,-23.26,351,20240624,188.60,1320,-23.26,20240814,351,188.60,20240624,1320,-23.26,20240814,351,188.60,20240624,0.00,N,071950,500,164 억,,822959,N,N,10,N,00,N
20240828,090633,57,100.00,KOSPI,,,N,N,N,N, ,N,1013,-7,5,-0.69,7743941,7601,3.52,1020,1020,1007,1326,714,1020,1018.81,2.50,0,3521,1051,1035,1019,1003,987,1036,1004,165,306,500,610,1,1,32907209,333,-4.56,3.08,12,0.02,-222.00,329.00,1320,20240814,-23.26,351,20240624,188.60,1320,-23.26,20240814,351,188.60,20240624,1320,-23.26,20240814,351,188.60,20240624,0.00,N,071950,500,164 억,,822959,N,N,10,N,00,N
20240827,160621,57,100.00,KOSPI,,,N,N,N,N, ,N,1020,0,3,0.00,218338069,215871,47.93,1020,1035,1003,1326,714,1020,1011.43,2.34,0,51183,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,336,-4.59,3.10,12,0.66,-222.00,329.00,1320,20240814,-22.73,351,20240624,190.60,1320,-22.73,20240814,351,190.60,20240624,1320,-22.73,20240814,351,190.60,20240624,0.01,N,071950,500,164 억,,768979,N,N,10,N,00,N
20240827,150623,57,100.00,KOSPI,,,N,N,N,N, ,N,1029,9,2,0.88,201758685,199621,44.32,1020,1035,1003,1326,714,1020,1010.71,2.34,0,47735,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,339,-4.64,3.13,12,0.61,-222.00,329.00,1320,20240814,-22.05,351,20240624,193.16,1320,-22.05,20240814,351,193.16,20240624,1320,-22.05,20240814,351,193.16,20240624,0.01,N,071950,500,164 억,,768979,N,N,0,N,00,N
20240827,140624,57,100.00,KOSPI,,,N,N,N,N, ,N,1017,-3,5,-0.29,182461169,180701,40.12,1020,1035,1003,1326,714,1020,1009.74,2.34,0,34565,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,335,-4.58,3.09,12,0.55,-222.00,329.00,1320,20240814,-22.95,351,20240624,189.74,1320,-22.95,20240814,351,189.74,20240624,1320,-22.95,20240814,351,189.74,20240624,0.01,N,071950,500,164 억,,768979,N,N,0,N,00,N
20240827,130628,57,100.00,KOSPI,,,N,N,N,N, ,N,1014,-6,5,-0.59,176859177,175197,38.90,1020,1035,1003,1326,714,1020,1009.49,2.34,0,33847,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,334,-4.57,3.08,12,0.53,-222.00,329.00,1320,20240814,-23.18,351,20240624,188.89,1320,-23.18,20240814,351,188.89,20240624,1320,-23.18,20240814,351,188.89,20240624,0.01,N,071950,500,164 억,,768979,N,N,0,N,00,N
20240827,120630,57,100.00,KOSPI,,,N,N,N,N, ,N,1011,-9,5,-0.88,175118057,173477,38.52,1020,1035,1003,1326,714,1020,1009.46,2.34,0,33882,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,333,-4.55,3.07,12,0.53,-222.00,329.00,1320,20240814,-23.41,351,20240624,188.03,1320,-23.41,20240814,351,188.03,20240624,1320,-23.41,20240814,351,188.03,20240624,0.01,N,071950,500,164 억,,768979,N,N,0,N,00,N
20240827,110626,57,100.00,KOSPI,,,N,N,N,N, ,N,1015,-5,5,-0.49,174340218,172710,38.35,1020,1035,1003,1326,714,1020,1009.44,2.34,0,33846,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,334,-4.57,3.09,12,0.52,-222.00,329.00,1320,20240814,-23.11,351,20240624,189.17,1320,-23.11,20240814,351,189.17,20240624,1320,-23.11,20240814,351,189.17,20240624,0.01,N,071950,500,164 억,,768979,N,N,0,N,00,N
20240827,100624,57,100.00,KOSPI,,,N,N,N,N, ,N,1014,-6,5,-0.59,76202376,75390,16.74,1020,1035,1003,1326,714,1020,1010.78,2.34,0,6910,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,334,-4.57,3.08,12,0.23,-222.00,329.00,1320,20240814,-23.18,351,20240624,188.89,1320,-23.18,20240814,351,188.89,20240624,1320,-23.18,20240814,351,188.89,20240624,0.01,N,071950,500,164 억,,768979,N,N,0,N,00,N
20240827,090623,57,100.00,KOSPI,,,N,N,N,N, ,N,1013,-7,5,-0.69,6789464,6661,1.48,1020,1030,1009,1326,714,1020,1019.29,2.34,0,5317,1071,1045,1024,998,977,1058,1011,165,306,500,610,1,1,32907209,333,-4.56,3.08,12,0.02,-222.00,329.00,1320,20240814,-23.26,351,20240624,188.60,1320,-23.26,20240814,351,188.60,20240624,1320,-23.26,20240814,351,188.60,20240624,0.01,N,071950,500,164 억,,768979,N,N,0,N,00,N
20240826,160616,57,100.00,KOSPI,,,N,N,N,N, ,N,1020,10,2,0.99,461059951,449637,116.45,1007,1050,1003,1313,707,1010,1025.40,2.17,0,54174,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,336,-4.59,3.10,12,1.37,-222.00,329.00,1320,20240814,-22.73,351,20240624,190.60,1320,-22.73,20240814,351,190.60,20240624,1320,-22.73,20240814,351,190.60,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240826,150620,57,100.00,KOSPI,,,N,N,N,N, ,N,1020,10,2,0.99,456506865,445173,115.29,1007,1050,1003,1313,707,1010,1025.46,2.17,0,51659,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,336,-4.59,3.10,12,1.35,-222.00,329.00,1320,20240814,-22.73,351,20240624,190.60,1320,-22.73,20240814,351,190.60,20240624,1320,-22.73,20240814,351,190.60,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240826,140623,57,100.00,KOSPI,,,N,N,N,N, ,N,1028,18,2,1.78,443983090,432887,112.11,1007,1050,1003,1313,707,1010,1025.63,2.17,0,51918,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,338,-4.63,3.12,12,1.32,-222.00,329.00,1320,20240814,-22.12,351,20240624,192.88,1320,-22.12,20240814,351,192.88,20240624,1320,-22.12,20240814,351,192.88,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240826,130625,57,100.00,KOSPI,,,N,N,N,N, ,N,1014,4,2,0.40,221431959,218140,56.50,1007,1050,1003,1313,707,1010,1015.09,2.17,0,18588,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,334,-4.57,3.08,12,0.66,-222.00,329.00,1320,20240814,-23.18,351,20240624,188.89,1320,-23.18,20240814,351,188.89,20240624,1320,-23.18,20240814,351,188.89,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240826,120620,57,100.00,KOSPI,,,N,N,N,N, ,N,1016,6,2,0.59,141855468,139150,36.04,1007,1050,1003,1313,707,1010,1019.44,2.17,0,12199,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,334,-4.58,3.09,12,0.42,-222.00,329.00,1320,20240814,-23.03,351,20240624,189.46,1320,-23.03,20240814,351,189.46,20240624,1320,-23.03,20240814,351,189.46,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240826,110620,57,100.00,KOSPI,,,N,N,N,N, ,N,1022,12,2,1.19,137075339,134441,34.82,1007,1050,1003,1313,707,1010,1019.59,2.17,0,12578,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,336,-4.60,3.11,12,0.41,-222.00,329.00,1320,20240814,-22.58,351,20240624,191.17,1320,-22.58,20240814,351,191.17,20240624,1320,-22.58,20240814,351,191.17,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240826,100623,57,100.00,KOSPI,,,N,N,N,N, ,N,1037,27,2,2.67,106012609,104350,27.03,1007,1050,1003,1313,707,1010,1015.93,2.17,0,13238,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,341,-4.67,3.15,12,0.32,-222.00,329.00,1320,20240814,-21.44,351,20240624,195.44,1320,-21.44,20240814,351,195.44,20240624,1320,-21.44,20240814,351,195.44,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240826,090621,57,100.00,KOSPI,,,N,N,N,N, ,N,1013,3,2,0.30,10279078,10183,2.64,1007,1014,1007,1313,707,1010,1009.44,2.17,0,2714,1051,1030,1017,996,983,1024,990,165,303,500,600,1,1,32907209,333,-4.56,3.08,12,0.03,-222.00,329.00,1320,20240814,-23.26,351,20240624,188.60,1320,-23.26,20240814,351,188.60,20240624,1320,-23.26,20240814,351,188.60,20240624,0.01,N,071950,500,164 억,,712897,N,N,0,N,00,N
20240823,160618,57,100.00,KOSPI,,,N,N,N,N, ,N,1010,-28,5,-2.70,386572571,382142,68.97,1038,1038,1004,1349,727,1038,1011.63,2.38,0,-59637,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,332,-4.55,3.07,12,1.16,-222.00,329.00,1320,20240814,-23.48,351,20240624,187.75,1320,-23.48,20240814,351,187.75,20240624,1320,-23.48,20240814,351,187.75,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240823,150622,57,100.00,KOSPI,,,N,N,N,N, ,N,1015,-23,5,-2.22,310891530,307215,55.44,1038,1038,1004,1349,727,1038,1011.97,2.38,0,-55131,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,334,-4.57,3.09,12,0.93,-222.00,329.00,1320,20240814,-23.11,351,20240624,189.17,1320,-23.11,20240814,351,189.17,20240624,1320,-23.11,20240814,351,189.17,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240823,140621,57,100.00,KOSPI,,,N,N,N,N, ,N,1015,-23,5,-2.22,283789754,280479,50.62,1038,1038,1004,1349,727,1038,1011.80,2.38,0,-52203,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,334,-4.57,3.09,12,0.85,-222.00,329.00,1320,20240814,-23.11,351,20240624,189.17,1320,-23.11,20240814,351,189.17,20240624,1320,-23.11,20240814,351,189.17,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240823,130621,57,100.00,KOSPI,,,N,N,N,N, ,N,1010,-28,5,-2.70,277632475,274378,49.52,1038,1038,1004,1349,727,1038,1011.86,2.38,0,-52140,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,332,-4.55,3.07,12,0.83,-222.00,329.00,1320,20240814,-23.48,351,20240624,187.75,1320,-23.48,20240814,351,187.75,20240624,1320,-23.48,20240814,351,187.75,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240823,120619,57,100.00,KOSPI,,,N,N,N,N, ,N,1010,-28,5,-2.70,267175542,264021,47.65,1038,1038,1004,1349,727,1038,1011.95,2.38,0,-50968,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,332,-4.55,3.07,12,0.80,-222.00,329.00,1320,20240814,-23.48,351,20240624,187.75,1320,-23.48,20240814,351,187.75,20240624,1320,-23.48,20240814,351,187.75,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240823,110620,57,100.00,KOSPI,,,N,N,N,N, ,N,1014,-24,5,-2.31,193244155,190624,34.40,1038,1038,1007,1349,727,1038,1013.75,2.38,0,-18349,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,334,-4.57,3.08,12,0.58,-222.00,329.00,1320,20240814,-23.18,351,20240624,188.89,1320,-23.18,20240814,351,188.89,20240624,1320,-23.18,20240814,351,188.89,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240823,100620,57,100.00,KOSPI,,,N,N,N,N, ,N,1026,-12,5,-1.16,60789251,59558,10.75,1038,1038,1010,1349,727,1038,1020.67,2.38,0,-7129,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,338,-4.62,3.12,12,0.18,-222.00,329.00,1320,20240814,-22.27,351,20240624,192.31,1320,-22.27,20240814,351,192.31,20240624,1320,-22.27,20240814,351,192.31,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240823,090622,57,100.00,KOSPI,,,N,N,N,N, ,N,1026,-12,5,-1.16,15642471,15240,2.75,1038,1038,1020,1349,727,1038,1026.41,2.38,0,-10495,1062,1050,1031,1019,1000,1056,1025,165,311,500,620,1,1,32907209,338,-4.62,3.12,12,0.05,-222.00,329.00,1320,20240814,-22.27,351,20240624,192.31,1320,-22.27,20240814,351,192.31,20240624,1320,-22.27,20240814,351,192.31,20240624,0.01,N,071950,500,164 억,,782057,N,N,3,N,00,N
20240822,160617,57,100.00,KOSPI,,,N,N,N,N, ,N,1038,-2,5,-0.19,568520032,553427,255.65,1030,1043,1012,1352,728,1040,1027.27,2.19,0,60347,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,342,-4.68,3.16,12,1.68,-222.00,329.00,1320,20240814,-21.36,351,20240624,195.73,1320,-21.36,20240814,351,195.73,20240624,1320,-21.36,20240814,351,195.73,20240624,0.02,N,071950,500,164 억,,721484,N,N,3,N,00,N
20240822,150621,57,100.00,KOSPI,,,N,N,N,N, ,N,1031,-9,5,-0.87,553580127,538922,248.95,1030,1043,1012,1352,728,1040,1027.20,2.19,0,64221,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,339,-4.64,3.13,12,1.64,-222.00,329.00,1320,20240814,-21.89,351,20240624,193.73,1320,-21.89,20240814,351,193.73,20240624,1320,-21.89,20240814,351,193.73,20240624,0.02,N,071950,500,164 억,,721484,N,N,25,N,00,N
20240822,140623,57,100.00,KOSPI,,,N,N,N,N, ,N,1032,-8,5,-0.77,507949894,494393,228.38,1030,1043,1012,1352,728,1040,1027.42,2.19,0,73667,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,340,-4.65,3.14,12,1.50,-222.00,329.00,1320,20240814,-21.82,351,20240624,194.02,1320,-21.82,20240814,351,194.02,20240624,1320,-21.82,20240814,351,194.02,20240624,0.02,N,071950,500,164 억,,721484,N,N,25,N,00,N
20240822,130622,57,100.00,KOSPI,,,N,N,N,N, ,N,1030,-10,5,-0.96,388447503,378393,174.80,1030,1043,1012,1352,728,1040,1026.57,2.19,0,-37369,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,339,-4.64,3.13,12,1.15,-222.00,329.00,1320,20240814,-21.97,351,20240624,193.45,1320,-21.97,20240814,351,193.45,20240624,1320,-21.97,20240814,351,193.45,20240624,0.02,N,071950,500,164 억,,721484,N,N,25,N,00,N
20240822,120625,57,100.00,KOSPI,,,N,N,N,N, ,N,1030,-10,5,-0.96,381530614,371664,171.69,1030,1043,1012,1352,728,1040,1026.55,2.19,0,-42702,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,339,-4.64,3.13,12,1.13,-222.00,329.00,1320,20240814,-21.97,351,20240624,193.45,1320,-21.97,20240814,351,193.45,20240624,1320,-21.97,20240814,351,193.45,20240624,0.02,N,071950,500,164 억,,721484,N,N,25,N,00,N
20240822,110619,57,100.00,KOSPI,,,N,N,N,N, ,N,1037,-3,5,-0.29,341345470,332585,153.64,1030,1043,1012,1352,728,1040,1026.34,2.19,0,-46820,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,341,-4.67,3.15,12,1.01,-222.00,329.00,1320,20240814,-21.44,351,20240624,195.44,1320,-21.44,20240814,351,195.44,20240624,1320,-21.44,20240814,351,195.44,20240624,0.02,N,071950,500,164 억,,721484,N,N,25,N,00,N
20240822,100618,57,100.00,KOSPI,,,N,N,N,N, ,N,1029,-11,5,-1.06,219385991,212941,98.37,1030,1043,1023,1352,728,1040,1030.27,2.19,0,-18477,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,339,-4.64,3.13,12,0.65,-222.00,329.00,1320,20240814,-22.05,351,20240624,193.16,1320,-22.05,20240814,351,193.16,20240624,1320,-22.05,20240814,351,193.16,20240624,0.02,N,071950,500,164 억,,721484,N,N,25,N,00,N
20240822,090620,57,100.00,KOSPI,,,N,N,N,N, ,N,1039,-1,5,-0.10,29914177,28847,13.33,1030,1043,1029,1352,728,1040,1036.99,2.19,0,14821,1062,1050,1035,1023,1008,1057,1030,165,312,500,620,1,1,32907209,342,-4.68,3.16,12,0.09,-222.00,329.00,1320,20240814,-21.29,351,20240624,196.01,1320,-21.29,20240814,351,196.01,20240624,1320,-21.29,20240814,351,196.01,20240624,0.02,N,071950,500,164 억,,721484,N,N,25,N,00,N
20240821,160615,57,100.00,KOSPI,,,N,N,N,N, ,N,1040,5,2,0.48,223213242,215783,70.31,1030,1047,1020,1345,725,1035,1034.43,2.10,0,30325,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,342,-4.68,3.16,12,0.66,-222.00,329.00,1320,20240814,-21.21,351,20240624,196.30,1320,-21.21,20240814,351,196.30,20240624,1320,-21.21,20240814,351,196.30,20240624,0.00,N,071950,500,164 억,,690467,N,N,25,N,00,N
20240821,150622,57,100.00,KOSPI,,,N,N,N,N, ,N,1032,-3,5,-0.29,213622516,206504,67.28,1030,1047,1020,1345,725,1035,1034.47,2.10,0,28043,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,340,-4.65,3.14,12,0.63,-222.00,329.00,1320,20240814,-21.82,351,20240624,194.02,1320,-21.82,20240814,351,194.02,20240624,1320,-21.82,20240814,351,194.02,20240624,0.00,N,071950,500,164 억,,690467,N,N,8,N,00,N
20240821,140618,57,100.00,KOSPI,,,N,N,N,N, ,N,1040,5,2,0.48,184318688,178207,58.06,1030,1047,1020,1345,725,1035,1034.29,2.10,0,10531,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,342,-4.68,3.16,12,0.54,-222.00,329.00,1320,20240814,-21.21,351,20240624,196.30,1320,-21.21,20240814,351,196.30,20240624,1320,-21.21,20240814,351,196.30,20240624,0.00,N,071950,500,164 억,,690467,N,N,8,N,00,N
20240821,130624,57,100.00,KOSPI,,,N,N,N,N, ,N,1041,6,2,0.58,178449735,172571,56.23,1030,1047,1020,1345,725,1035,1034.06,2.10,0,7496,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,343,-4.69,3.16,12,0.52,-222.00,329.00,1320,20240814,-21.14,351,20240624,196.58,1320,-21.14,20240814,351,196.58,20240624,1320,-21.14,20240814,351,196.58,20240624,0.00,N,071950,500,164 억,,690467,N,N,8,N,00,N
20240821,120624,57,100.00,KOSPI,,,N,N,N,N, ,N,1031,-4,5,-0.39,165160353,159776,52.06,1030,1047,1020,1345,725,1035,1033.69,2.10,0,-440,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,339,-4.64,3.13,12,0.49,-222.00,329.00,1320,20240814,-21.89,351,20240624,193.73,1320,-21.89,20240814,351,193.73,20240624,1320,-21.89,20240814,351,193.73,20240624,0.00,N,071950,500,164 억,,690467,N,N,8,N,00,N
20240821,110618,57,100.00,KOSPI,,,N,N,N,N, ,N,1038,3,2,0.29,124952062,120766,39.35,1030,1047,1020,1345,725,1035,1034.66,2.10,0,18175,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,342,-4.68,3.16,12,0.37,-222.00,329.00,1320,20240814,-21.36,351,20240624,195.73,1320,-21.36,20240814,351,195.73,20240624,1320,-21.36,20240814,351,195.73,20240624,0.00,N,071950,500,164 억,,690467,N,N,8,N,00,N
20240821,100625,57,100.00,KOSPI,,,N,N,N,N, ,N,1042,7,2,0.68,98206847,94941,30.93,1030,1047,1020,1345,725,1035,1034.39,2.10,0,5435,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,343,-4.69,3.17,12,0.29,-222.00,329.00,1320,20240814,-21.06,351,20240624,196.87,1320,-21.06,20240814,351,196.87,20240624,1320,-21.06,20240814,351,196.87,20240624,0.00,N,071950,500,164 억,,690467,N,N,8,N,00,N
20240821,090618,57,100.00,KOSPI,,,N,N,N,N, ,N,1030,-5,5,-0.48,23959591,23226,7.57,1030,1039,1030,1345,725,1035,1031.40,2.10,0,-5457,1091,1063,1040,1012,989,1077,1026,165,310,500,620,1,1,32907209,339,-4.64,3.13,12,0.07,-222.00,329.00,1320,20240814,-21.97,351,20240624,193.45,1320,-21.97,20240814,351,193.45,20240624,1320,-21.97,20240814,351,193.45,20240624,0.00,N,071950,500,164 억,,690467,N,N,8,N,00,N
20240820,160610,57,100.00,KOSPI,,,N,N,N,N, ,N,1035,-3,5,-0.29,315327406,304027,80.64,1028,1068,1017,1349,727,1038,1037.17,1.87,0,77075,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,341,-4.66,3.15,12,0.92,-222.00,329.00,1320,20240814,-21.59,351,20240624,194.87,1320,-21.59,20240814,351,194.87,20240624,1320,-21.59,20240814,351,194.87,20240624,0.00,N,071950,500,164 억,,614607,N,N,8,N,00,N
20240820,150619,57,100.00,KOSPI,,,N,N,N,N, ,N,1038,0,3,0.00,305005951,294066,78.00,1028,1068,1017,1349,727,1038,1037.20,1.87,0,76976,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,342,-4.68,3.16,12,0.89,-222.00,329.00,1320,20240814,-21.36,351,20240624,195.73,1320,-21.36,20240814,351,195.73,20240624,1320,-21.36,20240814,351,195.73,20240624,0.00,N,071950,500,164 억,,614607,N,N,7,N,00,N
20240820,140617,57,100.00,KOSPI,,,N,N,N,N, ,N,1043,5,2,0.48,247202823,238346,63.22,1028,1068,1017,1349,727,1038,1037.16,1.87,0,79545,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,343,-4.70,3.17,12,0.72,-222.00,329.00,1320,20240814,-20.98,351,20240624,197.15,1320,-20.98,20240814,351,197.15,20240624,1320,-20.98,20240814,351,197.15,20240624,0.00,N,071950,500,164 억,,614607,N,N,7,N,00,N
20240820,130618,57,100.00,KOSPI,,,N,N,N,N, ,N,1048,10,2,0.96,213251806,205816,54.59,1028,1068,1017,1349,727,1038,1036.13,1.87,0,71813,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,345,-4.72,3.19,12,0.63,-222.00,329.00,1320,20240814,-20.61,351,20240624,198.58,1320,-20.61,20240814,351,198.58,20240624,1320,-20.61,20240814,351,198.58,20240624,0.00,N,071950,500,164 억,,614607,N,N,7,N,00,N
20240820,120617,57,100.00,KOSPI,,,N,N,N,N, ,N,1042,4,2,0.39,210377017,203054,53.86,1028,1068,1017,1349,727,1038,1036.06,1.87,0,72005,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,343,-4.69,3.17,12,0.62,-222.00,329.00,1320,20240814,-21.06,351,20240624,196.87,1320,-21.06,20240814,351,196.87,20240624,1320,-21.06,20240814,351,196.87,20240624,0.00,N,071950,500,164 억,,614607,N,N,7,N,00,N
20240820,110615,57,100.00,KOSPI,,,N,N,N,N, ,N,1038,0,3,0.00,192300811,185750,49.27,1028,1068,1017,1349,727,1038,1035.27,1.87,0,60205,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,342,-4.68,3.16,12,0.56,-222.00,329.00,1320,20240814,-21.36,351,20240624,195.73,1320,-21.36,20240814,351,195.73,20240624,1320,-21.36,20240814,351,195.73,20240624,0.00,N,071950,500,164 억,,614607,N,N,7,N,00,N
20240820,100613,57,100.00,KOSPI,,,N,N,N,N, ,N,1024,-14,5,-1.35,106490719,102514,27.19,1028,1068,1017,1349,727,1038,1038.79,1.87,0,26794,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,337,-4.61,3.11,12,0.31,-222.00,329.00,1320,20240814,-22.42,351,20240624,191.74,1320,-22.42,20240814,351,191.74,20240624,1320,-22.42,20240814,351,191.74,20240624,0.00,N,071950,500,164 억,,614607,N,N,7,N,00,N
20240820,090614,57,100.00,KOSPI,,,N,N,N,N, ,N,1040,2,2,0.19,46020996,44656,11.85,1028,1044,1017,1349,727,1038,1030.57,1.87,0,29250,1104,1071,1037,1004,970,1054,987,165,311,500,620,1,1,32907209,342,-4.68,3.16,12,0.14,-222.00,329.00,1320,20240814,-21.21,351,20240624,196.30,1320,-21.21,20240814,351,196.30,20240624,1320,-21.21,20240814,351,196.30,20240624,0.00,N,071950,500,164 억,,614607,N,N,7,N,00,N
20240819,160608,57,100.00,KOSPI,,,N,N,N,N, ,N,1038,-41,5,-3.80,386776590,374176,29.84,1057,1070,1003,1402,756,1079,1033.65,1.86,0,856,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,342,-4.68,3.16,12,1.14,-222.00,329.00,1320,20240814,-21.36,351,20240624,195.73,1320,-21.36,20240814,351,195.73,20240624,1320,-21.36,20240814,351,195.73,20240624,0.00,N,071950,500,164 억,,610838,N,N,7,N,00,N
20240819,150612,57,100.00,KOSPI,,,N,N,N,N, ,N,1020,-59,5,-5.47,380000816,367621,29.32,1057,1070,1003,1402,756,1079,1033.67,1.86,0,1690,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,336,-4.59,3.10,12,1.12,-222.00,329.00,1320,20240814,-22.73,351,20240624,190.60,1320,-22.73,20240814,351,190.60,20240624,1320,-22.73,20240814,351,190.60,20240624,0.00,N,071950,500,164 억,,610838,N,N,10,N,00,N
20240819,140613,57,100.00,KOSPI,,,N,N,N,N, ,N,1013,-66,5,-6.12,350204129,338479,27.00,1057,1070,1003,1402,756,1079,1034.64,1.86,0,512,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,333,-4.56,3.08,12,1.03,-222.00,329.00,1320,20240814,-23.26,351,20240624,188.60,1320,-23.26,20240814,351,188.60,20240624,1320,-23.26,20240814,351,188.60,20240624,0.00,N,071950,500,164 억,,610838,N,N,10,N,00,N
20240819,130610,57,100.00,KOSPI,,,N,N,N,N, ,N,1022,-57,5,-5.28,315774287,304575,24.29,1057,1070,1003,1402,756,1079,1036.77,1.86,0,2754,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,336,-4.60,3.11,12,0.93,-222.00,329.00,1320,20240814,-22.58,351,20240624,191.17,1320,-22.58,20240814,351,191.17,20240624,1320,-22.58,20240814,351,191.17,20240624,0.00,N,071950,500,164 억,,610838,N,N,10,N,00,N
20240819,120611,57,100.00,KOSPI,,,N,N,N,N, ,N,1025,-54,5,-5.00,249994570,240486,19.18,1057,1070,1003,1402,756,1079,1039.53,1.86,0,-3696,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,337,-4.62,3.12,12,0.73,-222.00,329.00,1320,20240814,-22.35,351,20240624,192.02,1320,-22.35,20240814,351,192.02,20240624,1320,-22.35,20240814,351,192.02,20240624,0.00,N,071950,500,164 억,,610838,N,N,10,N,00,N
20240819,110612,57,100.00,KOSPI,,,N,N,N,N, ,N,1032,-47,5,-4.36,207752743,199492,15.91,1057,1070,1003,1402,756,1079,1041.40,1.86,0,-3774,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,340,-4.65,3.14,12,0.61,-222.00,329.00,1320,20240814,-21.82,351,20240624,194.02,1320,-21.82,20240814,351,194.02,20240624,1320,-21.82,20240814,351,194.02,20240624,0.00,N,071950,500,164 억,,610838,N,N,10,N,00,N
20240819,100613,57,100.00,KOSPI,,,N,N,N,N, ,N,1029,-50,5,-4.63,116485265,112284,8.96,1057,1069,1003,1402,756,1079,1037.40,1.86,0,21900,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,339,-4.64,3.13,12,0.34,-222.00,329.00,1320,20240814,-22.05,351,20240624,193.16,1320,-22.05,20240814,351,193.16,20240624,1320,-22.05,20240814,351,193.16,20240624,0.00,N,071950,500,164 억,,610838,N,N,10,N,00,N
20240819,090612,57,100.00,KOSPI,,,N,N,N,N, ,N,1043,-36,5,-3.34,58469138,56020,4.47,1057,1069,1035,1402,756,1079,1043.70,1.86,0,8592,1229,1153,1094,1018,959,1124,989,165,323,500,640,1,1,32907209,343,-4.70,3.17,12,0.17,-222.00,329.00,1320,20240814,-20.98,351,20240624,197.15,1320,-20.98,20240814,351,197.15,20240624,1320,-20.98,20240814,351,197.15,20240624,0.00,N,071950,500,164 억,,610838,N,N,10,N,00,N
20240816,160606,57,100.00,KOSPI,,,N,N,N,N, ,N,1079,-61,5,-5.35,1343987372,1246947,16.65,1140,1170,1035,1482,798,1140,1077.82,2.18,0,-92532,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,355,-4.86,3.28,12,3.79,-222.00,329.00,1320,20240814,-18.26,351,20240624,207.41,1320,-18.26,20240814,351,207.41,20240624,1320,-18.26,20240814,351,207.41,20240624,0.00,N,071950,500,164 억,,715906,N,N,10,N,00,N
20240816,150609,57,100.00,KOSPI,,,N,N,N,N, ,N,1078,-62,5,-5.44,1289955278,1196603,15.97,1140,1170,1035,1482,798,1140,1078.01,2.18,0,-109479,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,355,-4.86,3.28,12,3.64,-222.00,329.00,1320,20240814,-18.33,351,20240624,207.12,1320,-18.33,20240814,351,207.12,20240624,1320,-18.33,20240814,351,207.12,20240624,0.00,N,071950,500,164 억,,715906,N,N,4,N,00,N
20240816,140612,57,100.00,KOSPI,,,N,N,N,N, ,N,1064,-76,5,-6.67,1123931552,1043491,13.93,1140,1170,1035,1482,798,1140,1077.09,2.18,0,-50445,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,350,-4.79,3.23,12,3.17,-222.00,329.00,1320,20240814,-19.39,351,20240624,203.13,1320,-19.39,20240814,351,203.13,20240624,1320,-19.39,20240814,351,203.13,20240624,0.00,N,071950,500,164 억,,715906,N,N,4,N,00,N
20240816,130613,57,100.00,KOSPI,,,N,N,N,N, ,N,1050,-90,5,-7.89,1034322460,957652,12.78,1140,1170,1036,1482,798,1140,1080.06,2.18,0,-21816,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,346,-4.73,3.19,12,2.91,-222.00,329.00,1320,20240814,-20.45,351,20240624,199.15,1320,-20.45,20240814,351,199.15,20240624,1320,-20.45,20240814,351,199.15,20240624,0.00,N,071950,500,164 억,,715906,N,N,4,N,00,N
20240816,120608,57,100.00,KOSPI,,,N,N,N,N, ,N,1039,-101,5,-8.86,963354250,889435,11.87,1140,1170,1036,1482,798,1140,1083.11,2.18,0,-21749,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,342,-4.68,3.16,12,2.70,-222.00,329.00,1320,20240814,-21.29,351,20240624,196.01,1320,-21.29,20240814,351,196.01,20240624,1320,-21.29,20240814,351,196.01,20240624,0.00,N,071950,500,164 억,,715906,N,N,4,N,00,N
20240816,110613,57,100.00,KOSPI,,,N,N,N,N, ,N,1075,-65,5,-5.70,738008965,676225,9.03,1140,1170,1061,1482,798,1140,1091.37,2.18,0,9388,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,354,-4.84,3.27,12,2.05,-222.00,329.00,1320,20240814,-18.56,351,20240624,206.27,1320,-18.56,20240814,351,206.27,20240624,1320,-18.56,20240814,351,206.27,20240624,0.00,N,071950,500,164 억,,715906,N,N,4,N,00,N
20240816,100608,57,100.00,KOSPI,,,N,N,N,N, ,N,1098,-42,5,-3.68,599547731,547967,7.32,1140,1170,1061,1482,798,1140,1094.13,2.18,0,317,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,361,-4.95,3.34,12,1.67,-222.00,329.00,1320,20240814,-16.82,351,20240624,212.82,1320,-16.82,20240814,351,212.82,20240624,1320,-16.82,20240814,351,212.82,20240624,0.00,N,071950,500,164 억,,715906,N,N,4,N,00,N
20240816,090610,57,100.00,KOSPI,,,N,N,N,N, ,N,1089,-51,5,-4.47,216385855,192809,2.57,1140,1170,1061,1482,798,1140,1122.28,2.18,0,-27351,1440,1290,1170,1020,900,1365,1095,165,342,500,680,1,1,32907209,358,-4.91,3.31,12,0.59,-222.00,329.00,1320,20240814,-17.50,351,20240624,210.26,1320,-17.50,20240814,351,210.26,20240624,1320,-17.50,20240814,351,210.26,20240624,0.00,N,071950,500,164 억,,715906,N,N,4,N,00,N
20240814,160610,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,1140,90,2,8.57,8917018136,7477367,1527.99,1050,1320,1050,1365,735,1050,1192.58,2.36,0,-60671,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,375,-5.14,3.47,12,22.72,-222.00,329.00,1320,20240814,-13.64,351,20240624,224.79,1320,-13.64,20240814,351,224.79,20240624,1320,-13.64,20240814,351,224.79,20240624,0.00,N,071950,500,164 억,,776019,N,N,4,N,00,N
20240814,150610,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,1126,76,2,7.24,8758053643,7337679,1499.45,1050,1320,1050,1365,735,1050,1193.57,2.36,0,-65327,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,371,-5.07,3.42,12,22.30,-222.00,329.00,1320,20240814,-14.70,351,20240624,220.80,1320,-14.70,20240814,351,220.80,20240624,1320,-14.70,20240814,351,220.80,20240624,0.00,N,071950,500,164 억,,776019,N,N,8,N,00,N
20240814,140615,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,1140,90,2,8.57,8447422127,7063165,1443.35,1050,1320,1050,1365,735,1050,1195.98,2.36,0,-113856,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,375,-5.14,3.47,12,21.46,-222.00,329.00,1320,20240814,-13.64,351,20240624,224.79,1320,-13.64,20240814,351,224.79,20240624,1320,-13.64,20240814,351,224.79,20240624,0.00,N,071950,500,164 억,,776019,N,N,8,N,00,N
20240814,130612,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,1121,71,2,6.76,7955368912,6633477,1355.54,1050,1320,1050,1365,735,1050,1199.28,2.36,0,-168132,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,369,-5.05,3.41,12,20.16,-222.00,329.00,1320,20240814,-15.08,351,20240624,219.37,1320,-15.08,20240814,351,219.37,20240624,1320,-15.08,20240814,351,219.37,20240624,0.00,N,071950,500,164 억,,776019,N,N,8,N,00,N
20240814,120609,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,1122,72,2,6.86,7516147883,6243876,1275.93,1050,1320,1050,1365,735,1050,1203.76,2.36,0,-231768,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,369,-5.05,3.41,12,18.97,-222.00,329.00,1320,20240814,-15.00,351,20240624,219.66,1320,-15.00,20240814,351,219.66,20240624,1320,-15.00,20240814,351,219.66,20240624,0.00,N,071950,500,164 억,,776019,N,N,8,N,00,N
20240814,110606,57,100.00,KOSPI,신고가,,N,N,N,N, ,N,1236,186,2,17.71,5534937114,4577718,935.45,1050,1320,1050,1365,735,1050,1209.10,2.36,0,-247486,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,407,-5.57,3.76,12,13.91,-222.00,329.00,1320,20240814,-6.36,351,20240624,252.14,1320,-6.36,20240814,351,252.14,20240624,1320,-6.36,20240814,351,252.14,20240624,0.00,N,071950,500,164 억,,776019,N,N,8,N,00,N
20240814,100605,57,100.00,KOSPI,,,N,N,N,N, ,N,1110,60,2,5.71,650164274,583490,119.24,1050,1146,1050,1365,735,1050,1114.27,2.36,0,36029,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,365,-5.00,3.37,12,1.77,-222.00,329.00,1200,20240712,-7.50,351,20240624,216.24,1200,-7.50,20240712,351,216.24,20240624,1200,-7.50,20240712,351,216.24,20240624,0.00,N,071950,500,164 억,,776019,N,N,8,N,00,N
20240814,090638,57,100.00,KOSPI,,,N,N,N,N, ,N,1080,30,2,2.86,18653447,17283,3.53,1050,1100,1050,1365,735,1050,1079.31,2.36,0,-6054,1092,1071,1037,1016,982,1081,1026,165,315,500,630,1,1,32907209,355,-4.86,3.28,12,0.05,-222.00,329.00,1200,20240712,-10.00,351,20240624,207.69,1200,-10.00,20240712,351,207.69,20240624,1200,-10.00,20240712,351,207.69,20240624,0.00,N,071950,500,164 억,,776019,N,N,8,N,00,N
20240813,160559,57,100.00,KOSPI,,,N,N,N,N, ,N,1050,47,2,4.69,495728207,484539,172.89,1020,1058,1003,1303,703,1003,1023.14,2.23,0,36353,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,346,-4.73,3.19,12,1.47,-222.00,329.00,1200,20240712,-12.50,351,20240624,199.15,1200,-12.50,20240712,351,199.15,20240624,1200,-12.50,20240712,351,199.15,20240624,0.00,N,071950,500,164 억,,732334,N,N,8,N,00,N
20240813,150603,57,100.00,KOSPI,,,N,N,N,N, ,N,1034,31,2,3.09,425653227,417650,149.02,1020,1058,1003,1303,703,1003,1019.21,2.23,0,16944,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,340,-4.66,3.14,12,1.27,-222.00,329.00,1200,20240712,-13.83,351,20240624,194.59,1200,-13.83,20240712,351,194.59,20240624,1200,-13.83,20240712,351,194.59,20240624,0.00,N,071950,500,164 억,,732334,N,N,4,N,00,N
20240813,140605,57,100.00,KOSPI,,,N,N,N,N, ,N,1022,19,2,1.89,322576036,318278,113.57,1020,1029,1003,1303,703,1003,1013.54,2.23,0,3835,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,336,-4.60,3.11,12,0.97,-222.00,329.00,1200,20240712,-14.83,351,20240624,191.17,1200,-14.83,20240712,351,191.17,20240624,1200,-14.83,20240712,351,191.17,20240624,0.00,N,071950,500,164 억,,732334,N,N,4,N,00,N
20240813,130605,57,100.00,KOSPI,,,N,N,N,N, ,N,1017,14,2,1.40,300719930,296845,105.92,1020,1029,1003,1303,703,1003,1013.09,2.23,0,-5403,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,335,-4.58,3.09,12,0.90,-222.00,329.00,1200,20240712,-15.25,351,20240624,189.74,1200,-15.25,20240712,351,189.74,20240624,1200,-15.25,20240712,351,189.74,20240624,0.00,N,071950,500,164 억,,732334,N,N,4,N,00,N
20240813,120600,57,100.00,KOSPI,,,N,N,N,N, ,N,1003,0,3,0.00,267058794,263476,94.01,1020,1029,1003,1303,703,1003,1013.65,2.23,0,-11728,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,330,-4.52,3.05,12,0.80,-222.00,329.00,1200,20240712,-16.42,351,20240624,185.75,1200,-16.42,20240712,351,185.75,20240624,1200,-16.42,20240712,351,185.75,20240624,0.00,N,071950,500,164 억,,732334,N,N,4,N,00,N
20240813,110559,57,100.00,KOSPI,,,N,N,N,N, ,N,1010,7,2,0.70,229387430,225986,80.64,1020,1029,1003,1303,703,1003,1015.12,2.23,0,-258,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,332,-4.55,3.07,12,0.69,-222.00,329.00,1200,20240712,-15.83,351,20240624,187.75,1200,-15.83,20240712,351,187.75,20240624,1200,-15.83,20240712,351,187.75,20240624,0.00,N,071950,500,164 억,,732334,N,N,4,N,00,N
20240813,100600,57,100.00,KOSPI,,,N,N,N,N, ,N,1014,11,2,1.10,113760916,112142,40.01,1020,1029,1003,1303,703,1003,1014.56,2.23,0,-19020,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,334,-4.57,3.08,12,0.34,-222.00,329.00,1200,20240712,-15.50,351,20240624,188.89,1200,-15.50,20240712,351,188.89,20240624,1200,-15.50,20240712,351,188.89,20240624,0.00,N,071950,500,164 억,,732334,N,N,4,N,00,N
20240813,090605,57,100.00,KOSPI,,,N,N,N,N, ,N,1003,0,3,0.00,42170668,41447,14.79,1020,1029,1003,1303,703,1003,1017.89,2.23,0,-19542,1041,1021,998,978,955,1032,989,165,300,500,600,1,1,32907209,330,-4.52,3.05,12,0.13,-222.00,329.00,1200,20240712,-16.42,351,20240624,185.75,1200,-16.42,20240712,351,185.75,20240624,1200,-16.42,20240712,351,185.75,20240624,0.00,N,071950,500,164 억,,732334,N,N,4,N,00,N
20240812,160558,57,100.00,KOSPI,,,N,N,N,N, ,N,1003,31,2,3.19,280282422,280250,184.02,975,1018,975,1263,681,972,1000.12,2.00,0,65601,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,330,-4.52,3.05,12,0.85,-222.00,329.00,1200,20240712,-16.42,351,20240624,185.75,1200,-16.42,20240712,351,185.75,20240624,1200,-16.42,20240712,351,185.75,20240624,0.00,N,071950,500,164 억,,659352,N,N,4,N,00,N
20240812,150559,57,100.00,KOSPI,,,N,N,N,N, ,N,999,27,2,2.78,270026230,269999,177.28,975,1018,975,1263,681,972,1000.10,2.00,0,64999,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,329,-4.50,3.04,12,0.82,-222.00,329.00,1200,20240712,-16.75,351,20240624,184.62,1200,-16.75,20240712,351,184.62,20240624,1200,-16.75,20240712,351,184.62,20240624,0.00,N,071950,500,164 억,,659352,N,N,0,N,00,N
20240812,140557,57,100.00,KOSPI,,,N,N,N,N, ,N,1001,29,2,2.98,235673756,235641,154.72,975,1018,975,1263,681,972,1000.14,2.00,0,67152,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,329,-4.51,3.04,12,0.72,-222.00,329.00,1200,20240712,-16.58,351,20240624,185.19,1200,-16.58,20240712,351,185.19,20240624,1200,-16.58,20240712,351,185.19,20240624,0.00,N,071950,500,164 억,,659352,N,N,0,N,00,N
20240812,130555,57,100.00,KOSPI,,,N,N,N,N, ,N,997,25,2,2.57,225427347,225381,147.99,975,1018,975,1263,681,972,1000.21,2.00,0,66972,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,328,-4.49,3.03,12,0.68,-222.00,329.00,1200,20240712,-16.92,351,20240624,184.05,1200,-16.92,20240712,351,184.05,20240624,1200,-16.92,20240712,351,184.05,20240624,0.00,N,071950,500,164 억,,659352,N,N,0,N,00,N
20240812,120553,57,100.00,KOSPI,,,N,N,N,N, ,N,998,26,2,2.67,214105841,214043,140.54,975,1018,975,1263,681,972,1000.29,2.00,0,66487,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,328,-4.50,3.03,12,0.65,-222.00,329.00,1200,20240712,-16.83,351,20240624,184.33,1200,-16.83,20240712,351,184.33,20240624,1200,-16.83,20240712,351,184.33,20240624,0.00,N,071950,500,164 억,,659352,N,N,0,N,00,N
20240812,110554,57,100.00,KOSPI,,,N,N,N,N, ,N,1000,28,2,2.88,194602698,194559,127.75,975,1018,975,1263,681,972,1000.22,2.00,0,62154,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,329,-4.50,3.04,12,0.59,-222.00,329.00,1200,20240712,-16.67,351,20240624,184.90,1200,-16.67,20240712,351,184.90,20240624,1200,-16.67,20240712,351,184.90,20240624,0.00,N,071950,500,164 억,,659352,N,N,0,N,00,N
20240812,100552,57,100.00,KOSPI,,,N,N,N,N, ,N,1002,30,2,3.09,147471905,147406,96.79,975,1018,975,1263,681,972,1000.45,2.00,0,54068,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,330,-4.51,3.05,12,0.45,-222.00,329.00,1200,20240712,-16.50,351,20240624,185.47,1200,-16.50,20240712,351,185.47,20240624,1200,-16.50,20240712,351,185.47,20240624,0.00,N,071950,500,164 억,,659352,N,N,0,N,00,N
20240812,090549,57,100.00,KOSPI,,,N,N,N,N, ,N,981,9,2,0.93,11141056,11340,7.45,975,996,975,1263,681,972,982.46,2.00,0,-1214,1008,990,972,954,936,999,963,165,291,500,580,1,1,32907209,323,-4.42,2.98,12,0.03,-222.00,329.00,1200,20240712,-18.25,351,20240624,179.49,1200,-18.25,20240712,351,179.49,20240624,1200,-18.25,20240712,351,179.49,20240624,0.00,N,071950,500,164 억,,659352,N,N,0,N,00,N
20240809,160548,57,100.00,KOSPI,,,N,N,N,N, ,N,972,22,2,2.32,148404081,152035,52.90,954,990,954,1235,665,950,976.12,1.97,0,12292,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,320,-4.38,2.95,12,0.46,-222.00,329.00,1200,20240712,-19.00,351,20240624,176.92,1200,-19.00,20240712,351,176.92,20240624,1200,-19.00,20240712,351,176.92,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240809,150603,57,100.00,KOSPI,,,N,N,N,N, ,N,976,26,2,2.74,143191500,146683,51.04,954,990,954,1235,665,950,976.20,1.97,0,11883,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,321,-4.40,2.97,12,0.45,-222.00,329.00,1200,20240712,-18.67,351,20240624,178.06,1200,-18.67,20240712,351,178.06,20240624,1200,-18.67,20240712,351,178.06,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240809,140601,57,100.00,KOSPI,,,N,N,N,N, ,N,977,27,2,2.84,121506811,124439,43.30,954,990,954,1235,665,950,976.44,1.97,0,11766,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,322,-4.40,2.97,12,0.38,-222.00,329.00,1200,20240712,-18.58,351,20240624,178.35,1200,-18.58,20240712,351,178.35,20240624,1200,-18.58,20240712,351,178.35,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240809,130600,57,100.00,KOSPI,,,N,N,N,N, ,N,970,20,2,2.11,95369213,97703,34.00,954,990,954,1235,665,950,976.11,1.97,0,19157,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,319,-4.37,2.95,12,0.30,-222.00,329.00,1200,20240712,-19.17,351,20240624,176.35,1200,-19.17,20240712,351,176.35,20240624,1200,-19.17,20240712,351,176.35,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240809,120558,57,100.00,KOSPI,,,N,N,N,N, ,N,969,19,2,2.00,86784131,88844,30.91,954,990,954,1235,665,950,976.81,1.97,0,19229,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,319,-4.36,2.95,12,0.27,-222.00,329.00,1200,20240712,-19.25,351,20240624,176.07,1200,-19.25,20240712,351,176.07,20240624,1200,-19.25,20240712,351,176.07,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240809,110552,57,100.00,KOSPI,,,N,N,N,N, ,N,976,26,2,2.74,80809322,82709,28.78,954,990,954,1235,665,950,977.03,1.97,0,20830,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,321,-4.40,2.97,12,0.25,-222.00,329.00,1200,20240712,-18.67,351,20240624,178.06,1200,-18.67,20240712,351,178.06,20240624,1200,-18.67,20240712,351,178.06,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240809,100601,57,100.00,KOSPI,,,N,N,N,N, ,N,974,24,2,2.53,55394291,56769,19.75,954,990,954,1235,665,950,975.78,1.97,0,4190,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,321,-4.39,2.96,12,0.17,-222.00,329.00,1200,20240712,-18.83,351,20240624,177.49,1200,-18.83,20240712,351,177.49,20240624,1200,-18.83,20240712,351,177.49,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240809,090554,57,100.00,KOSPI,,,N,N,N,N, ,N,971,21,2,2.21,9514866,9881,3.44,954,990,954,1235,665,950,962.95,1.97,0,160,996,972,955,931,914,964,923,165,285,500,570,1,1,32907209,320,-4.37,2.95,12,0.03,-222.00,329.00,1200,20240712,-19.08,351,20240624,176.64,1200,-19.08,20240712,351,176.64,20240624,1200,-19.08,20240712,351,176.64,20240624,0.00,N,071950,500,164 억,,647955,N,N,0,N,00,N
20240808,160546,57,100.00,KOSPI,,,N,N,N,N, ,N,950,-32,5,-3.26,274351451,287360,29.84,973,979,938,1276,688,982,954.73,2.03,0,-26763,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,313,-4.28,2.89,12,0.87,-222.00,329.00,1200,20240712,-20.83,351,20240624,170.66,1200,-20.83,20240712,351,170.66,20240624,1200,-20.83,20240712,351,170.66,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240808,150551,57,100.00,KOSPI,,,N,N,N,N, ,N,955,-27,5,-2.75,266693626,279317,29.00,973,979,938,1276,688,982,954.81,2.03,0,-28817,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,314,-4.30,2.90,12,0.85,-222.00,329.00,1200,20240712,-20.42,351,20240624,172.08,1200,-20.42,20240712,351,172.08,20240624,1200,-20.42,20240712,351,172.08,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240808,140553,57,100.00,KOSPI,,,N,N,N,N, ,N,970,-12,5,-1.22,241463841,253111,26.28,973,979,938,1276,688,982,953.98,2.03,0,-22538,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,319,-4.37,2.95,12,0.77,-222.00,329.00,1200,20240712,-19.17,351,20240624,176.35,1200,-19.17,20240712,351,176.35,20240624,1200,-19.17,20240712,351,176.35,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240808,130553,57,100.00,KOSPI,,,N,N,N,N, ,N,963,-19,5,-1.93,233351997,244750,25.41,973,979,938,1276,688,982,953.43,2.03,0,-15642,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,317,-4.34,2.93,12,0.74,-222.00,329.00,1200,20240712,-19.75,351,20240624,174.36,1200,-19.75,20240712,351,174.36,20240624,1200,-19.75,20240712,351,174.36,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240808,120559,57,100.00,KOSPI,,,N,N,N,N, ,N,964,-18,5,-1.83,202470475,212696,22.08,973,973,938,1276,688,982,951.92,2.03,0,-14736,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,317,-4.34,2.93,12,0.65,-222.00,329.00,1200,20240712,-19.67,351,20240624,174.64,1200,-19.67,20240712,351,174.64,20240624,1200,-19.67,20240712,351,174.64,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240808,110554,57,100.00,KOSPI,,,N,N,N,N, ,N,952,-30,5,-3.05,156377291,164612,17.09,973,973,938,1276,688,982,949.98,2.03,0,-11482,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,313,-4.29,2.89,12,0.50,-222.00,329.00,1200,20240712,-20.67,351,20240624,171.23,1200,-20.67,20240712,351,171.23,20240624,1200,-20.67,20240712,351,171.23,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240808,100550,57,100.00,KOSPI,,,N,N,N,N, ,N,954,-28,5,-2.85,94072464,98651,10.24,973,973,945,1276,688,982,953.59,2.03,0,2387,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,314,-4.30,2.90,12,0.30,-222.00,329.00,1200,20240712,-20.50,351,20240624,171.79,1200,-20.50,20240712,351,171.79,20240624,1200,-20.50,20240712,351,171.79,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240808,090548,57,100.00,KOSPI,,,N,N,N,N, ,N,951,-31,5,-3.16,14491414,15133,1.57,973,973,945,1276,688,982,957.60,2.03,0,-1245,1104,1042,996,934,888,1074,966,165,294,500,580,1,1,32907209,313,-4.28,2.89,12,0.05,-222.00,329.00,1200,20240712,-20.75,351,20240624,170.94,1200,-20.75,20240712,351,170.94,20240624,1200,-20.75,20240712,351,170.94,20240624,0.00,N,071950,500,164 억,,668246,N,N,0,N,00,N
20240807,160538,57,100.00,KOSPI,,,N,N,N,N, ,N,982,24,2,2.51,954917951,955288,164.71,950,1058,950,1245,671,958,999.62,2.01,0,14997,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,323,-4.42,2.98,12,2.90,-222.00,329.00,1200,20240712,-18.17,351,20240624,179.77,1200,-18.17,20240712,351,179.77,20240624,1200,-18.17,20240712,351,179.77,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240807,150548,57,100.00,KOSPI,,,N,N,N,N, ,N,994,36,2,3.76,915761074,915592,157.87,950,1058,950,1245,671,958,1000.18,2.01,0,13308,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,327,-4.48,3.02,12,2.78,-222.00,329.00,1200,20240712,-17.17,351,20240624,183.19,1200,-17.17,20240712,351,183.19,20240624,1200,-17.17,20240712,351,183.19,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240807,140551,57,100.00,KOSPI,,,N,N,N,N, ,N,986,28,2,2.92,172295801,177697,30.64,950,1017,950,1245,671,958,969.60,2.01,0,24707,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,324,-4.44,3.00,12,0.54,-222.00,329.00,1200,20240712,-17.83,351,20240624,180.91,1200,-17.83,20240712,351,180.91,20240624,1200,-17.83,20240712,351,180.91,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240807,130546,57,100.00,KOSPI,,,N,N,N,N, ,N,969,11,2,1.15,133022106,137630,23.73,950,1017,950,1245,671,958,966.52,2.01,0,18717,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,319,-4.36,2.95,12,0.42,-222.00,329.00,1200,20240712,-19.25,351,20240624,176.07,1200,-19.25,20240712,351,176.07,20240624,1200,-19.25,20240712,351,176.07,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240807,120550,57,100.00,KOSPI,,,N,N,N,N, ,N,978,20,2,2.09,120699191,125004,21.55,950,1017,950,1245,671,958,965.56,2.01,0,20186,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,322,-4.41,2.97,12,0.38,-222.00,329.00,1200,20240712,-18.50,351,20240624,178.63,1200,-18.50,20240712,351,178.63,20240624,1200,-18.50,20240712,351,178.63,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240807,110549,57,100.00,KOSPI,,,N,N,N,N, ,N,975,17,2,1.77,110241223,114282,19.70,950,1017,950,1245,671,958,964.64,2.01,0,18362,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,321,-4.39,2.96,12,0.35,-222.00,329.00,1200,20240712,-18.75,351,20240624,177.78,1200,-18.75,20240712,351,177.78,20240624,1200,-18.75,20240712,351,177.78,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240807,100543,57,100.00,KOSPI,,,N,N,N,N, ,N,954,-4,5,-0.42,76585261,79420,13.69,950,1017,950,1245,671,958,964.31,2.01,0,18332,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,314,-4.30,2.90,12,0.24,-222.00,329.00,1200,20240712,-20.50,351,20240624,171.79,1200,-20.50,20240712,351,171.79,20240624,1200,-20.50,20240712,351,171.79,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240807,090544,57,100.00,KOSPI,,,N,N,N,N, ,N,962,4,2,0.42,19105504,19948,3.44,950,1017,950,1245,671,958,957.77,2.01,0,16938,1032,995,960,923,888,1013,941,165,287,500,570,1,1,32907209,317,-4.33,2.92,12,0.06,-222.00,329.00,1200,20240712,-19.83,351,20240624,174.07,1200,-19.83,20240712,351,174.07,20240624,1200,-19.83,20240712,351,174.07,20240624,0.00,N,071950,500,164 억,,661586,N,N,0,N,00,N
20240806,160537,57,100.00,KOSPI,,,N,N,N,N, ,N,958,21,2,2.24,550786576,578680,80.04,937,997,925,1218,656,937,951.79,2.03,0,32762,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,296,-4.32,2.91,12,1.87,-222.00,329.00,1200,20240712,-20.17,351,20240624,172.93,1200,-20.17,20240712,351,172.93,20240624,1200,-20.17,20240712,351,172.93,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240806,150547,57,100.00,KOSPI,,,N,N,N,N, ,N,962,25,2,2.67,539376134,566793,78.40,937,997,925,1218,656,937,951.63,2.03,0,36946,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,297,-4.33,2.92,12,1.83,-222.00,329.00,1200,20240712,-19.83,351,20240624,174.07,1200,-19.83,20240712,351,174.07,20240624,1200,-19.83,20240712,351,174.07,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240806,140543,57,100.00,KOSPI,,,N,N,N,N, ,N,957,20,2,2.13,476629295,501637,69.38,937,997,925,1218,656,937,950.15,2.03,0,34702,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,296,-4.31,2.91,12,1.62,-222.00,329.00,1200,20240712,-20.25,351,20240624,172.65,1200,-20.25,20240712,351,172.65,20240624,1200,-20.25,20240712,351,172.65,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240806,130543,57,100.00,KOSPI,,,N,N,N,N, ,N,946,9,2,0.96,439401330,462707,64.00,937,997,925,1218,656,937,949.63,2.03,0,18967,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,292,-4.26,2.88,12,1.50,-222.00,329.00,1200,20240712,-21.17,351,20240624,169.52,1200,-21.17,20240712,351,169.52,20240624,1200,-21.17,20240712,351,169.52,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240806,120546,57,100.00,KOSPI,,,N,N,N,N, ,N,943,6,2,0.64,421449450,443716,61.37,937,997,925,1218,656,937,949.82,2.03,0,14787,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,291,-4.25,2.87,12,1.44,-222.00,329.00,1200,20240712,-21.42,351,20240624,168.66,1200,-21.42,20240712,351,168.66,20240624,1200,-21.42,20240712,351,168.66,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240806,110539,57,100.00,KOSPI,,,N,N,N,N, ,N,945,8,2,0.85,363350890,382429,52.90,937,997,925,1218,656,937,950.11,2.03,0,29940,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,292,-4.26,2.87,12,1.24,-222.00,329.00,1200,20240712,-21.25,351,20240624,169.23,1200,-21.25,20240712,351,169.23,20240624,1200,-21.25,20240712,351,169.23,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240806,100539,57,100.00,KOSPI,,,N,N,N,N, ,N,953,16,2,1.71,278185263,292072,40.40,937,997,937,1218,656,937,952.45,2.03,0,60211,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,295,-4.29,2.90,12,0.94,-222.00,329.00,1200,20240712,-20.58,351,20240624,171.51,1200,-20.58,20240712,351,171.51,20240624,1200,-20.58,20240712,351,171.51,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240806,090541,57,100.00,KOSPI,,,N,N,N,N, ,N,994,57,2,6.08,79465780,84726,11.72,937,997,937,1218,656,937,937.91,2.03,0,15268,1052,994,947,889,842,971,866,155,281,500,560,1,1,30907210,307,-4.48,3.02,12,0.27,-222.00,329.00,1200,20240712,-17.17,351,20240624,183.19,1200,-17.17,20240712,351,183.19,20240624,1200,-17.17,20240712,351,183.19,20240624,0.00,N,071950,500,154 억,,628824,N,N,0,N,00,N
20240805,160531,57,100.00,KOSPI,,,N,N,N,N, ,N,937,-68,5,-6.77,696489485,719693,26.95,996,1005,900,1306,704,1005,967.77,1.99,0,9442,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,290,-4.22,2.85,12,2.33,-222.00,329.00,1200,20240712,-21.92,351,20240624,166.95,1200,-21.92,20240712,351,166.95,20240624,1200,-21.92,20240712,351,166.95,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240805,150540,57,100.00,KOSPI,,,N,N,N,N, ,N,952,-53,5,-5.27,653487135,673649,25.23,996,1005,900,1306,704,1005,970.07,1.99,0,-13064,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,294,-4.29,2.89,12,2.18,-222.00,329.00,1200,20240712,-20.67,351,20240624,171.23,1200,-20.67,20240712,351,171.23,20240624,1200,-20.67,20240712,351,171.23,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240805,140542,57,100.00,KOSPI,,,N,N,N,N, ,N,960,-45,5,-4.48,556552004,569614,21.33,996,1005,957,1306,704,1005,977.07,1.99,0,-25543,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,297,-4.32,2.92,12,1.84,-222.00,329.00,1200,20240712,-20.00,351,20240624,173.50,1200,-20.00,20240712,351,173.50,20240624,1200,-20.00,20240712,351,173.50,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240805,130540,57,100.00,KOSPI,,,N,N,N,N, ,N,972,-33,5,-3.28,492365002,502912,18.83,996,1005,962,1306,704,1005,979.03,1.99,0,-15578,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,300,-4.38,2.95,12,1.63,-222.00,329.00,1200,20240712,-19.00,351,20240624,176.92,1200,-19.00,20240712,351,176.92,20240624,1200,-19.00,20240712,351,176.92,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240805,120536,57,100.00,KOSPI,,,N,N,N,N, ,N,971,-34,5,-3.38,419115391,427214,16.00,996,1005,965,1306,704,1005,981.04,1.99,0,-9294,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,300,-4.37,2.95,12,1.38,-222.00,329.00,1200,20240712,-19.08,351,20240624,176.64,1200,-19.08,20240712,351,176.64,20240624,1200,-19.08,20240712,351,176.64,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240805,110539,57,100.00,KOSPI,,,N,N,N,N, ,N,979,-26,5,-2.59,302851157,307550,11.52,996,1005,971,1306,704,1005,984.72,1.99,0,12126,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,303,-4.41,2.98,12,1.00,-222.00,329.00,1200,20240712,-18.42,351,20240624,178.92,1200,-18.42,20240712,351,178.92,20240624,1200,-18.42,20240712,351,178.92,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240805,100535,57,100.00,KOSPI,,,N,N,N,N, ,N,993,-12,5,-1.19,262420067,266382,9.97,996,1005,971,1306,704,1005,985.13,1.99,0,11546,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,307,-4.47,3.02,12,0.86,-222.00,329.00,1200,20240712,-17.25,351,20240624,182.91,1200,-17.25,20240712,351,182.91,20240624,1200,-17.25,20240712,351,182.91,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240805,090532,57,100.00,KOSPI,,,N,N,N,N, ,N,974,-31,5,-3.08,108695892,110317,4.13,996,1000,971,1306,704,1005,985.31,1.99,0,-38388,1151,1078,1032,959,913,1064,945,155,301,500,600,1,1,30907210,301,-4.39,2.96,12,0.36,-222.00,329.00,1200,20240712,-18.83,351,20240624,177.49,1200,-18.83,20240712,351,177.49,20240624,1200,-18.83,20240712,351,177.49,20240624,0.00,N,071950,500,154 억,,614964,N,N,11,N,00,N
20240802,160527,57,100.00,KOSPI,,,N,N,N,N, ,N,1005,0,3,0.00,2767996387,2670025,306.49,1005,1105,986,1306,704,1005,1036.75,2.47,0,-151195,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,311,-4.53,3.05,12,8.64,-222.00,329.00,1200,20240712,-16.25,351,20240624,186.32,1200,-16.25,20240712,351,186.32,20240624,1200,-16.25,20240712,351,186.32,20240624,0.00,N,071950,500,154 억,,764371,N,N,11,N,00,N
20240802,150526,57,100.00,KOSPI,,,N,N,N,N, ,N,1000,-5,5,-0.50,2749124938,2651163,304.32,1005,1105,986,1306,704,1005,1037.00,2.47,0,-150407,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,309,-4.50,3.04,12,8.58,-222.00,329.00,1200,20240712,-16.67,351,20240624,184.90,1200,-16.67,20240712,351,184.90,20240624,1200,-16.67,20240712,351,184.90,20240624,0.00,N,071950,500,154 억,,764371,N,N,17,N,00,N
20240802,140530,57,100.00,KOSPI,,,N,N,N,N, ,N,1000,-5,5,-0.50,2543221174,2445716,280.74,1005,1105,986,1306,704,1005,1039.93,2.47,0,-152865,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,309,-4.50,3.04,12,7.91,-222.00,329.00,1200,20240712,-16.67,351,20240624,184.90,1200,-16.67,20240712,351,184.90,20240624,1200,-16.67,20240712,351,184.90,20240624,0.00,N,071950,500,154 억,,764371,N,N,17,N,00,N
20240802,130530,57,100.00,KOSPI,,,N,N,N,N, ,N,1000,-5,5,-0.50,2453022052,2355475,270.38,1005,1105,986,1306,704,1005,1041.48,2.47,0,-121342,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,309,-4.50,3.04,12,7.62,-222.00,329.00,1200,20240712,-16.67,351,20240624,184.90,1200,-16.67,20240712,351,184.90,20240624,1200,-16.67,20240712,351,184.90,20240624,0.00,N,071950,500,154 억,,764371,N,N,17,N,00,N
20240802,120529,57,100.00,KOSPI,,,N,N,N,N, ,N,1006,1,2,0.10,2356517131,2259197,259.33,1005,1105,986,1306,704,1005,1043.15,2.47,0,-133515,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,311,-4.53,3.06,12,7.31,-222.00,329.00,1200,20240712,-16.17,351,20240624,186.61,1200,-16.17,20240712,351,186.61,20240624,1200,-16.17,20240712,351,186.61,20240624,0.00,N,071950,500,154 억,,764371,N,N,17,N,00,N
20240802,110529,57,100.00,KOSPI,,,N,N,N,N, ,N,1011,6,2,0.60,2074723417,1978572,227.12,1005,1105,986,1306,704,1005,1048.69,2.47,0,-109670,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,312,-4.55,3.07,12,6.40,-222.00,329.00,1200,20240712,-15.75,351,20240624,188.03,1200,-15.75,20240712,351,188.03,20240624,1200,-15.75,20240712,351,188.03,20240624,0.00,N,071950,500,154 억,,764371,N,N,17,N,00,N
20240802,100525,57,100.00,KOSPI,,,N,N,N,N, ,N,1011,6,2,0.60,246894270,246254,28.27,1005,1039,986,1306,704,1005,1002.56,2.47,0,-29942,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,312,-4.55,3.07,12,0.80,-222.00,329.00,1200,20240712,-15.75,351,20240624,188.03,1200,-15.75,20240712,351,188.03,20240624,1200,-15.75,20240712,351,188.03,20240624,0.00,N,071950,500,154 억,,764371,N,N,17,N,00,N
20240802,090530,57,100.00,KOSPI,,,N,N,N,N, ,N,1003,-2,5,-0.20,75979437,76169,8.74,1005,1005,986,1306,704,1005,997.05,2.47,0,-15071,1098,1051,1026,979,954,1039,967,155,301,500,600,1,1,30907210,310,-4.52,3.05,12,0.25,-222.00,329.00,1200,20240712,-16.42,351,20240624,185.75,1200,-16.42,20240712,351,185.75,20240624,1200,-16.42,20240712,351,185.75,20240624,0.00,N,071950,500,154 억,,764371,N,N,17,N,00,N
20240801,160525,57,100.00,KOSPI,,,N,N,N,N, ,N,1005,-71,5,-6.60,871291204,847116,133.00,1064,1073,1001,1398,754,1076,1028.54,2.08,0,99955,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,311,-4.53,3.05,12,2.74,-222.00,329.00,1200,20240712,-16.25,351,20240624,186.32,1200,-16.25,20240712,351,186.32,20240624,1200,-16.25,20240712,351,186.32,20240624,0.00,N,071950,500,154 억,,641440,N,N,17,N,00,N
20240801,150540,57,100.00,KOSPI,,,N,N,N,N, ,N,1011,-65,5,-6.04,839764935,815809,128.08,1064,1073,1001,1398,754,1076,1029.36,2.08,0,101760,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,312,-4.55,3.07,12,2.64,-222.00,329.00,1200,20240712,-15.75,351,20240624,188.03,1200,-15.75,20240712,351,188.03,20240624,1200,-15.75,20240712,351,188.03,20240624,0.00,N,071950,500,154 억,,641440,N,N,0,N,00,N
20240801,140535,57,100.00,KOSPI,,,N,N,N,N, ,N,1028,-48,5,-4.46,563817617,543354,85.31,1064,1073,1001,1398,754,1076,1037.66,2.08,0,89548,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,318,-4.63,3.12,12,1.76,-222.00,329.00,1200,20240712,-14.33,351,20240624,192.88,1200,-14.33,20240712,351,192.88,20240624,1200,-14.33,20240712,351,192.88,20240624,0.00,N,071950,500,154 억,,641440,N,N,0,N,00,N
20240801,130527,57,100.00,KOSPI,,,N,N,N,N, ,N,1031,-45,5,-4.18,475354204,456933,71.74,1064,1073,1001,1398,754,1076,1040.31,2.08,0,93285,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,319,-4.64,3.13,12,1.48,-222.00,329.00,1200,20240712,-14.08,351,20240624,193.73,1200,-14.08,20240712,351,193.73,20240624,1200,-14.08,20240712,351,193.73,20240624,0.00,N,071950,500,154 억,,641440,N,N,0,N,00,N
20240801,120532,57,100.00,KOSPI,,,N,N,N,N, ,N,1021,-55,5,-5.11,391836503,375544,58.96,1064,1073,1001,1398,754,1076,1043.38,2.08,0,75665,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,316,-4.60,3.10,12,1.22,-222.00,329.00,1200,20240712,-14.92,351,20240624,190.88,1200,-14.92,20240712,351,190.88,20240624,1200,-14.92,20240712,351,190.88,20240624,0.00,N,071950,500,154 억,,641440,N,N,0,N,00,N
20240801,110531,57,100.00,KOSPI,,,N,N,N,N, ,N,1053,-23,5,-2.14,222808044,212000,33.28,1064,1073,1034,1398,754,1076,1050.98,2.08,0,84237,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,325,-4.74,3.20,12,0.69,-222.00,329.00,1200,20240712,-12.25,351,20240624,200.00,1200,-12.25,20240712,351,200.00,20240624,1200,-12.25,20240712,351,200.00,20240624,0.00,N,071950,500,154 억,,641440,N,N,0,N,00,N
20240801,100528,57,100.00,KOSPI,,,N,N,N,N, ,N,1063,-13,5,-1.21,182013265,173411,27.23,1064,1069,1034,1398,754,1076,1049.60,2.08,0,78723,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,329,-4.79,3.23,12,0.56,-222.00,329.00,1200,20240712,-11.42,351,20240624,202.85,1200,-11.42,20240712,351,202.85,20240624,1200,-11.42,20240712,351,202.85,20240624,0.00,N,071950,500,154 억,,641440,N,N,0,N,00,N
20240801,090520,57,100.00,KOSPI,,,N,N,N,N, ,N,1049,-27,5,-2.51,66239923,63431,9.96,1064,1064,1034,1398,754,1076,1044.28,2.08,0,40467,1136,1106,1083,1053,1030,1094,1041,155,322,500,640,1,1,30907210,324,-4.73,3.19,12,0.21,-222.00,329.00,1200,20240712,-12.58,351,20240624,198.86,1200,-12.58,20240712,351,198.86,20240624,1200,-12.58,20240712,351,198.86,20240624,0.00,N,071950,500,154 억,,641440,N,N,0,N,00,N