KissMeData/079900/price/prices-20240801.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	20240830	160643	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18200	-650	5	-3.45	10066788520	550353	109.80	19090	19090	18050	24500	13200	18850	18291.32	0.78	0	5957	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2796	9.66	2.48	12	3.58	1885.00	7337.00	28900	20240819	-37.02	18050	20240830	0.83	28900	-37.02	20240819	18050	0.83	20240830	28900	-37.02	20240819	18050	0.83	20240830	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
3	20240830	150648	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18200	-650	5	-3.45	9408444680	514168	102.59	19090	19090	18050	24500	13200	18850	18298.03	0.78	0	4008	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2796	9.66	2.48	12	3.35	1885.00	7337.00	28900	20240819	-37.02	18050	20240830	0.83	28900	-37.02	20240819	18050	0.83	20240830	28900	-37.02	20240819	18050	0.83	20240830	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
4	20240830	140648	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18290	-560	5	-2.97	8308723630	453850	90.55	19090	19090	18050	24500	13200	18850	18306.80	0.78	0	2634	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2809	9.70	2.49	12	2.95	1885.00	7337.00	28900	20240819	-36.71	18050	20240830	1.33	28900	-36.71	20240819	18050	1.33	20240830	28900	-36.71	20240819	18050	1.33	20240830	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
5	20240830	130643	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18260	-590	5	-3.13	6828748510	373149	74.45	19090	19090	18050	24500	13200	18850	18299.83	0.78	0	9349	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2805	9.69	2.49	12	2.43	1885.00	7337.00	28900	20240819	-36.82	18050	20240830	1.16	28900	-36.82	20240819	18050	1.16	20240830	28900	-36.82	20240819	18050	1.16	20240830	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
6	20240830	120647	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18170	-680	5	-3.61	6279054530	343009	68.44	19090	19090	18050	24500	13200	18850	18305.27	0.78	0	8755	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2791	9.64	2.48	12	2.23	1885.00	7337.00	28900	20240819	-37.13	18050	20240830	0.66	28900	-37.13	20240819	18050	0.66	20240830	28900	-37.13	20240819	18050	0.66	20240830	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
7	20240830	110654	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18250	-600	5	-3.18	5587348310	305052	60.86	19090	19090	18050	24500	13200	18850	18315.46	0.78	0	10070	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2803	9.68	2.49	12	1.99	1885.00	7337.00	28900	20240819	-36.85	18050	20240830	1.11	28900	-36.85	20240819	18050	1.11	20240830	28900	-36.85	20240819	18050	1.11	20240830	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
8	20240830	100650	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18130	-720	5	-3.82	4405917490	240361	47.96	19090	19090	18050	24500	13200	18850	18329.69	0.78	0	8300	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2785	9.62	2.47	12	1.56	1885.00	7337.00	28900	20240819	-37.27	18050	20240830	0.44	28900	-37.27	20240819	18050	0.44	20240830	28900	-37.27	20240819	18050	0.44	20240830	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
9	20240830	090651	57	100.00	KOSPI		기계	N	N	N	N		N	18810	-40	5	-0.21	362412690	19101	3.81	19090	19090	18810	24500	13200	18850	18975.70	0.78	0	45	20070	19460	19090	18480	18110	19275	18295	88	5650	500	13190	10	1	15360574	2889	9.98	2.56	12	0.12	1885.00	7337.00	28900	20240819	-34.91	18720	20240829	0.48	28900	-34.91	20240819	18720	0.48	20240829	28900	-34.91	20240819	18720	0.48	20240829	0.00	N	079900	500	87 억		120503	N	N	0	N	00	N
10	20240829	160650	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18850	-420	5	-2.18	9361659250	488395	43.32	19360	19700	18720	25050	13490	19270	19170.69	0.70	0	16609	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2895	10.00	2.57	12	3.18	1885.00	7337.00	28900	20240819	-34.78	18720	20240829	0.69	28900	-34.78	20240819	18720	0.69	20240829	28900	-34.78	20240819	18720	0.69	20240829	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
11	20240829	150658	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18830	-440	5	-2.28	8961491610	467142	41.43	19360	19700	18720	25050	13490	19270	19183.47	0.70	0	16622	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2892	9.99	2.57	12	3.04	1885.00	7337.00	28900	20240819	-34.84	18720	20240829	0.59	28900	-34.84	20240819	18720	0.59	20240829	28900	-34.84	20240819	18720	0.59	20240829	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
12	20240829	140659	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18920	-350	5	-1.82	8049817040	418738	37.14	19360	19700	18820	25050	13490	19270	19223.88	0.70	0	15786	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2906	10.04	2.58	12	2.73	1885.00	7337.00	28900	20240819	-34.53	18820	20240829	0.53	28900	-34.53	20240819	18820	0.53	20240829	28900	-34.53	20240819	18820	0.53	20240829	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
13	20240829	130700	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	19090	-180	5	-0.93	6449486330	334097	29.63	19360	19700	19030	25050	13490	19270	19304.34	0.70	0	11913	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2932	10.13	2.60	12	2.18	1885.00	7337.00	28900	20240819	-33.94	19030	20240829	0.32	28900	-33.94	20240819	19030	0.32	20240829	28900	-33.94	20240819	19030	0.32	20240829	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
14	20240829	120656	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	19240	-30	5	-0.16	5452868780	282007	25.01	19360	19700	19120	25050	13490	19270	19336.18	0.70	0	14367	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2955	10.21	2.62	12	1.84	1885.00	7337.00	28900	20240819	-33.43	19120	20240829	0.63	28900	-33.43	20240819	19120	0.63	20240829	28900	-33.43	20240819	19120	0.63	20240829	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
15	20240829	110700	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	19290	20	2	0.10	4777714770	246875	21.90	19360	19700	19120	25050	13490	19270	19353.12	0.70	0	12351	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2963	10.23	2.63	12	1.61	1885.00	7337.00	28900	20240819	-33.25	19120	20240829	0.89	28900	-33.25	20240819	19120	0.89	20240829	28900	-33.25	20240819	19120	0.89	20240829	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
16	20240829	100655	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	19240	-30	5	-0.16	3987515530	205905	18.26	19360	19700	19120	25050	13490	19270	19366.28	0.70	0	12983	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2955	10.21	2.62	12	1.34	1885.00	7337.00	28900	20240819	-33.43	19120	20240829	0.63	28900	-33.43	20240819	19120	0.63	20240829	28900	-33.43	20240819	19120	0.63	20240829	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
17	20240829	090657	57	100.00	KOSPI		기계	N	N	N	N		N	19480	210	2	1.09	1111997420	56933	5.05	19360	19700	19360	25050	13490	19270	19536.51	0.70	0	-1378	21163	20216	19703	18756	18243	19960	18500	88	5780	500	13480	10	1	15360574	2992	10.33	2.66	12	0.37	1885.00	7337.00	28900	20240819	-32.60	19190	20240828	1.51	28900	-32.60	20240819	19190	1.51	20240828	28900	-32.60	20240819	19190	1.51	20240828	0.00	N	079900	500	87 억		107790	N	N	0	N	00	N
18	20240828	160637	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	19270	-230	5	-1.18	22103660690	1107887	200.65	19750	20650	19190	25350	13650	19500	19951.73	0.56	0	20250	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	10	1	15360574	2960	10.22	2.63	12	7.21	1885.00	7337.00	28900	20240819	-33.32	19190	20240828	0.42	28900	-33.32	20240819	19190	0.42	20240828	28900	-33.32	20240819	19190	0.42	20240828	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
19	20240828	150641	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	19310	-190	5	-0.97	21436453390	1073357	194.39	19750	20650	19190	25350	13650	19500	19971.76	0.56	0	19792	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	10	1	15360574	2966	10.24	2.63	12	6.99	1885.00	7337.00	28900	20240819	-33.18	19190	20240828	0.63	28900	-33.18	20240819	19190	0.63	20240828	28900	-33.18	20240819	19190	0.63	20240828	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
20	20240828	140643	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	19530	30	2	0.15	19355150620	966172	174.98	19750	20650	19370	25350	13650	19500	20033.26	0.56	0	14163	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	10	1	15360574	3000	10.36	2.66	12	6.29	1885.00	7337.00	28900	20240819	-32.42	19370	20240828	0.83	28900	-32.42	20240819	19370	0.83	20240828	28900	-32.42	20240819	19370	0.83	20240828	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
21	20240828	130640	57	100.00	KOSPI		기계	N	N	N	N		N	20050	550	2	2.82	15993573670	795497	144.07	19750	20650	19600	25350	13650	19500	20105.73	0.56	0	-5645	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	50	1	15360574	3080	10.64	2.73	12	5.18	1885.00	7337.00	28900	20240819	-30.62	19370	20240820	3.51	28900	-30.62	20240819	19370	3.51	20240820	28900	-30.62	20240819	19370	3.51	20240820	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
22	20240828	120639	57	100.00	KOSPI		기계	N	N	N	N		N	19980	480	2	2.46	9018990140	451311	81.74	19750	20350	19600	25350	13650	19500	19984.83	0.56	0	-6124	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	10	1	15360574	3069	10.60	2.72	12	2.94	1885.00	7337.00	28900	20240819	-30.87	19370	20240820	3.15	28900	-30.87	20240819	19370	3.15	20240820	28900	-30.87	20240819	19370	3.15	20240820	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
23	20240828	110639	57	100.00	KOSPI		기계	N	N	N	N		N	19940	440	2	2.26	8067016870	403733	73.12	19750	20350	19600	25350	13650	19500	19982.01	0.56	0	-8221	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	10	1	15360574	3063	10.58	2.72	12	2.63	1885.00	7337.00	28900	20240819	-31.00	19370	20240820	2.94	28900	-31.00	20240819	19370	2.94	20240820	28900	-31.00	20240819	19370	2.94	20240820	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
24	20240828	100704	57	100.00	KOSPI		기계	N	N	N	N		N	19930	430	2	2.21	6343041880	317252	57.46	19750	20350	19600	25350	13650	19500	19994.93	0.56	0	-10206	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	10	1	15360574	3061	10.57	2.72	12	2.07	1885.00	7337.00	28900	20240819	-31.04	19370	20240820	2.89	28900	-31.04	20240819	19370	2.89	20240820	28900	-31.04	20240819	19370	2.89	20240820	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
25	20240828	090650	57	100.00	KOSPI		기계	N	N	N	N		N	19800	300	2	1.54	612457460	31068	5.63	19750	19800	19600	25350	13650	19500	19719.00	0.56	0	-1188	20166	19832	19666	19332	19166	19750	19250	88	5850	500	13650	10	1	15360574	3041	10.50	2.70	12	0.20	1885.00	7337.00	28900	20240819	-31.49	19370	20240820	2.22	28900	-31.49	20240819	19370	2.22	20240820	28900	-31.49	20240819	19370	2.22	20240820	0.00	N	079900	500	87 억		86428	N	N	0	N	00	N
26	20240827	160636	57	100.00	KOSPI		기계	N	N	N	N		N	19500	-550	5	-2.74	10583862870	538340	53.31	19800	20000	19500	26050	14050	20050	19660.38	0.41	0	22370	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	2995	10.34	2.66	12	3.50	1885.00	7337.00	28900	20240819	-32.53	19370	20240820	0.67	28900	-32.53	20240819	19370	0.67	20240820	28900	-32.53	20240819	19370	0.67	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
27	20240827	150639	57	100.00	KOSPI		기계	N	N	N	N		N	19540	-510	5	-2.54	9814919220	498954	49.41	19800	20000	19520	26050	14050	20050	19670.98	0.41	0	18741	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	3001	10.37	2.66	12	3.25	1885.00	7337.00	28900	20240819	-32.39	19370	20240820	0.88	28900	-32.39	20240819	19370	0.88	20240820	28900	-32.39	20240819	19370	0.88	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
28	20240827	140640	57	100.00	KOSPI		기계	N	N	N	N		N	19770	-280	5	-1.40	8622227120	438089	43.39	19800	20000	19520	26050	14050	20050	19681.44	0.41	0	21223	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	3037	10.49	2.69	12	2.85	1885.00	7337.00	28900	20240819	-31.59	19370	20240820	2.07	28900	-31.59	20240819	19370	2.07	20240820	28900	-31.59	20240819	19370	2.07	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
29	20240827	130644	57	100.00	KOSPI		기계	N	N	N	N		N	19610	-440	5	-2.19	7626260610	387490	38.37	19800	20000	19520	26050	14050	20050	19681.17	0.41	0	18723	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	3012	10.40	2.67	12	2.52	1885.00	7337.00	28900	20240819	-32.15	19370	20240820	1.24	28900	-32.15	20240819	19370	1.24	20240820	28900	-32.15	20240819	19370	1.24	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
30	20240827	120646	57	100.00	KOSPI		기계	N	N	N	N		N	19580	-470	5	-2.34	6863199070	348511	34.51	19800	20000	19520	26050	14050	20050	19692.91	0.41	0	11745	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	3008	10.39	2.67	12	2.27	1885.00	7337.00	28900	20240819	-32.25	19370	20240820	1.08	28900	-32.25	20240819	19370	1.08	20240820	28900	-32.25	20240819	19370	1.08	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
31	20240827	110641	57	100.00	KOSPI		기계	N	N	N	N		N	19640	-410	5	-2.04	5576093510	282835	28.01	19800	20000	19520	26050	14050	20050	19715.00	0.41	0	11678	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	3017	10.42	2.68	12	1.84	1885.00	7337.00	28900	20240819	-32.04	19370	20240820	1.39	28900	-32.04	20240819	19370	1.39	20240820	28900	-32.04	20240819	19370	1.39	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
32	20240827	100640	57	100.00	KOSPI		기계	N	N	N	N		N	19680	-370	5	-1.85	4044149900	204750	20.28	19800	20000	19520	26050	14050	20050	19751.64	0.41	0	3825	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	3023	10.44	2.68	12	1.33	1885.00	7337.00	28900	20240819	-31.90	19370	20240820	1.60	28900	-31.90	20240819	19370	1.60	20240820	28900	-31.90	20240819	19370	1.60	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
33	20240827	090639	57	100.00	KOSPI		기계	N	N	N	N		N	19810	-240	5	-1.20	860806010	43602	4.32	19800	19850	19620	26050	14050	20050	19742.30	0.41	0	-125	21716	20882	20416	19582	19116	20650	19350	88	6000	500	14030	10	1	15360574	3043	10.51	2.70	12	0.28	1885.00	7337.00	28900	20240819	-31.45	19370	20240820	2.27	28900	-31.45	20240819	19370	2.27	20240820	28900	-31.45	20240819	19370	2.27	20240820	0.00	N	079900	500	87 억		63413	N	N	0	N	00	N
34	20240826	160631	57	100.00	KOSPI		기계	N	N	N	N		N	20050	70	2	0.35	19937674640	978000	116.46	20200	21250	19950	25950	13990	19980	20390.13	0.25	0	25661	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3080	10.64	2.73	12	6.37	1885.00	7337.00	28900	20240819	-30.62	19370	20240820	3.51	28900	-30.62	20240819	19370	3.51	20240820	28900	-30.62	20240819	19370	3.51	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
35	20240826	150635	57	100.00	KOSPI		기계	N	N	N	N		N	20150	170	2	0.85	18817711320	922133	109.81	20200	21250	19950	25950	13990	19980	20408.32	0.25	0	19931	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3095	10.69	2.75	12	6.00	1885.00	7337.00	28900	20240819	-30.28	19370	20240820	4.03	28900	-30.28	20240819	19370	4.03	20240820	28900	-30.28	20240819	19370	4.03	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
36	20240826	140638	57	100.00	KOSPI		기계	N	N	N	N		N	20100	120	2	0.60	17495374370	856541	102.00	20200	21250	19950	25950	13990	19980	20427.41	0.25	0	20924	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3087	10.66	2.74	12	5.58	1885.00	7337.00	28900	20240819	-30.45	19370	20240820	3.77	28900	-30.45	20240819	19370	3.77	20240820	28900	-30.45	20240819	19370	3.77	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
37	20240826	130642	57	100.00	KOSPI		기계	N	N	N	N		N	20200	220	2	1.10	8220392870	408102	48.60	20200	20500	19950	25950	13990	19980	20144.38	0.25	0	20590	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3103	10.72	2.75	12	2.66	1885.00	7337.00	28900	20240819	-30.10	19370	20240820	4.28	28900	-30.10	20240819	19370	4.28	20240820	28900	-30.10	20240819	19370	4.28	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
38	20240826	120636	57	100.00	KOSPI		기계	N	N	N	N		N	20000	20	2	0.10	6468668320	321446	38.28	20200	20500	19950	25950	13990	19980	20125.21	0.25	0	14182	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3072	10.61	2.73	12	2.09	1885.00	7337.00	28900	20240819	-30.80	19370	20240820	3.25	28900	-30.80	20240819	19370	3.25	20240820	28900	-30.80	20240819	19370	3.25	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
39	20240826	110636	57	100.00	KOSPI		기계	N	N	N	N		N	20000	20	2	0.10	5648941350	280423	33.39	20200	20500	19960	25950	13990	19980	20146.41	0.25	0	9486	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3072	10.61	2.73	12	1.83	1885.00	7337.00	28900	20240819	-30.80	19370	20240820	3.25	28900	-30.80	20240819	19370	3.25	20240820	28900	-30.80	20240819	19370	3.25	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
40	20240826	100639	57	100.00	KOSPI		기계	N	N	N	N		N	20050	70	2	0.35	4668137870	231506	27.57	20200	20500	19960	25950	13990	19980	20167.01	0.25	0	6763	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3080	10.64	2.73	12	1.51	1885.00	7337.00	28900	20240819	-30.62	19370	20240820	3.51	28900	-30.62	20240819	19370	3.51	20240820	28900	-30.62	20240819	19370	3.51	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
41	20240826	090637	57	100.00	KOSPI		기계	N	N	N	N		N	20200	220	2	1.10	1943117500	95934	11.42	20200	20500	20050	25950	13990	19980	20264.98	0.25	0	-561	21193	20586	20193	19586	19193	20390	19390	88	5970	500	13980	50	1	15360574	3103	10.72	2.75	12	0.62	1885.00	7337.00	28900	20240819	-30.10	19370	20240820	4.28	28900	-30.10	20240819	19370	4.28	20240820	28900	-30.10	20240819	19370	4.28	20240820	0.00	N	079900	500	87 억		39129	N	N	0	N	00	N
42	20240823	160633	57	100.00	KOSPI		기계	N	N	N	N		N	19980	-720	5	-3.48	15934588460	791163	39.87	20250	20800	19800	26900	14500	20700	20140.60	0.19	0	11823	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	10	1	15360574	3069	10.60	2.72	12	5.15	1885.00	7337.00	28900	20240819	-30.87	19370	20240820	3.15	28900	-30.87	20240819	19370	3.15	20240820	28900	-30.87	20240819	19370	3.15	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
43	20240823	150638	57	100.00	KOSPI		기계	N	N	N	N		N	20200	-500	5	-2.42	14952118100	742124	37.40	20250	20800	19800	26900	14500	20700	20147.29	0.19	0	12033	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	50	1	15360574	3103	10.72	2.75	12	4.83	1885.00	7337.00	28900	20240819	-30.10	19370	20240820	4.28	28900	-30.10	20240819	19370	4.28	20240820	28900	-30.10	20240819	19370	4.28	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
44	20240823	140637	57	100.00	KOSPI		기계	N	N	N	N		N	19970	-730	5	-3.53	13413794550	665466	33.53	20250	20800	19800	26900	14500	20700	20156.51	0.19	0	1510	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	10	1	15360574	3068	10.59	2.72	12	4.33	1885.00	7337.00	28900	20240819	-30.90	19370	20240820	3.10	28900	-30.90	20240819	19370	3.10	20240820	28900	-30.90	20240819	19370	3.10	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
45	20240823	130637	57	100.00	KOSPI		기계	N	N	N	N		N	19920	-780	5	-3.77	12149293300	602134	30.34	20250	20800	19800	26900	14500	20700	20176.54	0.19	0	1171	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	10	1	15360574	3060	10.57	2.72	12	3.92	1885.00	7337.00	28900	20240819	-31.07	19370	20240820	2.84	28900	-31.07	20240819	19370	2.84	20240820	28900	-31.07	20240819	19370	2.84	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
46	20240823	120635	57	100.00	KOSPI		기계	N	N	N	N		N	20050	-650	5	-3.14	9513203760	469833	23.68	20250	20800	19970	26900	14500	20700	20247.48	0.19	0	1154	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	50	1	15360574	3080	10.64	2.73	12	3.06	1885.00	7337.00	28900	20240819	-30.62	19370	20240820	3.51	28900	-30.62	20240819	19370	3.51	20240820	28900	-30.62	20240819	19370	3.51	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
47	20240823	110636	57	100.00	KOSPI		기계	N	N	N	N		N	20250	-450	5	-2.17	7745912790	381568	19.23	20250	20800	19970	26900	14500	20700	20299.59	0.19	0	1164	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	50	1	15360574	3111	10.74	2.76	12	2.48	1885.00	7337.00	28900	20240819	-29.93	19370	20240820	4.54	28900	-29.93	20240819	19370	4.54	20240820	28900	-29.93	20240819	19370	4.54	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
48	20240823	100636	57	100.00	KOSPI		기계	N	N	N	N		N	20350	-350	5	-1.69	5854294840	287661	14.50	20250	20800	19970	26900	14500	20700	20350.65	0.19	0	1545	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	50	1	15360574	3126	10.80	2.77	12	1.87	1885.00	7337.00	28900	20240819	-29.58	19370	20240820	5.06	28900	-29.58	20240819	19370	5.06	20240820	28900	-29.58	20240819	19370	5.06	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
49	20240823	090638	57	100.00	KOSPI		기계	N	N	N	N		N	20350	-350	5	-1.69	1984051590	98532	4.97	20250	20450	19970	26900	14500	20700	20132.69	0.19	0	6040	23433	22066	21333	19966	19233	21700	19600	88	6200	500	14490	50	1	15360574	3126	10.80	2.77	12	0.64	1885.00	7337.00	28900	20240819	-29.58	19370	20240820	5.06	28900	-29.58	20240819	19370	5.06	20240820	28900	-29.58	20240819	19370	5.06	20240820	0.00	N	079900	500	87 억		28560	N	N	0	N	00	N
50	20240822	160633	57	100.00	KOSPI		기계	N	N	N	N		N	20700	-1350	5	-6.12	41683800550	1950852	28.54	21550	22700	20600	28650	15450	22050	21366.19	0.18	0	-22424	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3180	10.98	2.82	12	12.70	1885.00	7337.00	28900	20240819	-28.37	19370	20240820	6.87	28900	-28.37	20240819	19370	6.87	20240820	28900	-28.37	20240819	19370	6.87	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
51	20240822	150637	57	100.00	KOSPI		기계	N	N	N	N		N	20850	-1200	5	-5.44	40056705900	1872365	27.39	21550	22700	20600	28650	15450	22050	21392.24	0.18	0	-21945	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3203	11.06	2.84	12	12.19	1885.00	7337.00	28900	20240819	-27.85	19370	20240820	7.64	28900	-27.85	20240819	19370	7.64	20240820	28900	-27.85	20240819	19370	7.64	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
52	20240822	140638	57	100.00	KOSPI		기계	N	N	N	N		N	21050	-1000	5	-4.54	36946256050	1723150	25.21	21550	22700	20600	28650	15450	22050	21439.70	0.18	0	-22363	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3233	11.17	2.87	12	11.22	1885.00	7337.00	28900	20240819	-27.16	19370	20240820	8.67	28900	-27.16	20240819	19370	8.67	20240820	28900	-27.16	20240819	19370	8.67	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
53	20240822	130638	57	100.00	KOSPI		기계	N	N	N	N		N	20900	-1150	5	-5.22	33795400200	1572511	23.00	21550	22700	20600	28650	15450	22050	21489.94	0.18	0	-22038	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3210	11.09	2.85	12	10.24	1885.00	7337.00	28900	20240819	-27.68	19370	20240820	7.90	28900	-27.68	20240819	19370	7.90	20240820	28900	-27.68	20240819	19370	7.90	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
54	20240822	120641	57	100.00	KOSPI		기계	N	N	N	N		N	21000	-1050	5	-4.76	30134776300	1396951	20.44	21550	22700	20900	28650	15450	22050	21570.45	0.18	0	-22156	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3226	11.14	2.86	12	9.09	1885.00	7337.00	28900	20240819	-27.34	19370	20240820	8.42	28900	-27.34	20240819	19370	8.42	20240820	28900	-27.34	20240819	19370	8.42	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
55	20240822	110634	57	100.00	KOSPI		기계	N	N	N	N		N	21100	-950	5	-4.31	27208640500	1258167	18.41	21550	22700	20900	28650	15450	22050	21624.27	0.18	0	-21756	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3241	11.19	2.88	12	8.19	1885.00	7337.00	28900	20240819	-26.99	19370	20240820	8.93	28900	-26.99	20240819	19370	8.93	20240820	28900	-26.99	20240819	19370	8.93	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
56	20240822	100634	57	100.00	KOSPI		기계	N	N	N	N		N	21550	-500	5	-2.27	20042674750	919777	13.46	21550	22700	21200	28650	15450	22050	21789.67	0.18	0	-22362	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3310	11.43	2.94	12	5.99	1885.00	7337.00	28900	20240819	-25.43	19370	20240820	11.25	28900	-25.43	20240819	19370	11.25	20240820	28900	-25.43	20240819	19370	11.25	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
57	20240822	090636	57	100.00	KOSPI		기계	N	N	N	N		N	21550	-500	5	-2.27	4443507650	206449	3.02	21550	21900	21200	28650	15450	22050	21513.11	0.18	0	3542	25496	23772	21776	20052	18056	24635	20915	88	6600	500	15430	50	1	15360574	3310	11.43	2.94	12	1.34	1885.00	7337.00	28900	20240819	-25.43	19370	20240820	11.25	28900	-25.43	20240819	19370	11.25	20240820	28900	-25.43	20240819	19370	11.25	20240820	0.00	N	079900	500	87 억		27840	N	N	0	N	00	N
58	20240821	160630	57	100.00	KOSPI		기계	N	N	N	N		N	22050	1250	2	6.01	144838138960	6705344	117.80	20450	23500	19780	27000	14600	20800	21598.98	0.18	0	21728	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	50	1	15360574	3387	11.70	3.01	12	43.65	1885.00	7337.00	28900	20240819	-23.70	19370	20240820	13.84	28900	-23.70	20240819	19370	13.84	20240820	28900	-23.70	20240819	19370	13.84	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N
59	20240821	150638	57	100.00	KOSPI		기계	N	N	N	N		N	21750	950	2	4.57	137129367610	6351299	111.58	20450	23500	19780	27000	14600	20800	21590.82	0.18	0	21518	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	50	1	15360574	3341	11.54	2.96	12	41.35	1885.00	7337.00	28900	20240819	-24.74	19370	20240820	12.29	28900	-24.74	20240819	19370	12.29	20240820	28900	-24.74	20240819	19370	12.29	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N
60	20240821	140634	57	100.00	KOSPI		기계	N	N	N	N		N	20950	150	2	0.72	118649006360	5496190	96.55	20450	23500	19780	27000	14600	20800	21587.57	0.18	0	4736	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	50	1	15360574	3218	11.11	2.86	12	35.78	1885.00	7337.00	28900	20240819	-27.51	19370	20240820	8.16	28900	-27.51	20240819	19370	8.16	20240820	28900	-27.51	20240819	19370	8.16	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N
61	20240821	130641	57	100.00	KOSPI		기계	N	N	N	N		N	20850	50	2	0.24	109987129210	5075441	89.16	20450	23500	19780	27000	14600	20800	21670.54	0.18	0	11072	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	50	1	15360574	3203	11.06	2.84	12	33.04	1885.00	7337.00	28900	20240819	-27.85	19370	20240820	7.64	28900	-27.85	20240819	19370	7.64	20240820	28900	-27.85	20240819	19370	7.64	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N
62	20240821	120640	57	100.00	KOSPI		기계	N	N	N	N		N	21150	350	2	1.68	99334975610	4568176	80.25	20450	23500	19780	27000	14600	20800	21745.10	0.18	0	11259	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	50	1	15360574	3249	11.22	2.88	12	29.74	1885.00	7337.00	28900	20240819	-26.82	19370	20240820	9.19	28900	-26.82	20240819	19370	9.19	20240820	28900	-26.82	20240819	19370	9.19	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N
63	20240821	110635	57	100.00	KOSPI		기계	N	N	N	N		N	21900	1100	2	5.29	37647497860	1800446	31.63	20450	22250	19780	27000	14600	20800	20910.13	0.18	0	5804	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	50	1	15360574	3364	11.62	2.98	12	11.72	1885.00	7337.00	28900	20240819	-24.22	19370	20240820	13.06	28900	-24.22	20240819	19370	13.06	20240820	28900	-24.22	20240819	19370	13.06	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N
64	20240821	100641	57	100.00	KOSPI		기계	N	N	N	N		N	20050	-750	5	-3.61	11214657770	557868	9.80	20450	20650	19780	27000	14600	20800	20102.09	0.18	0	142	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	50	1	15360574	3080	10.64	2.73	12	3.63	1885.00	7337.00	28900	20240819	-30.62	19370	20240820	3.51	28900	-30.62	20240819	19370	3.51	20240820	28900	-30.62	20240819	19370	3.51	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N
65	20240821	090634	57	100.00	KOSPI		기계	N	N	N	N		N	19980	-820	5	-3.94	2837644840	140528	2.47	20450	20500	19930	27000	14600	20800	20190.61	0.18	0	1412	25420	23110	21240	18930	17060	24265	20085	88	6200	500	14560	10	1	15360574	3069	10.60	2.72	12	0.91	1885.00	7337.00	28900	20240819	-30.87	19370	20240820	3.15	28900	-30.87	20240819	19370	3.15	20240820	28900	-30.87	20240819	19370	3.15	20240820	0.00	N	079900	500	87 억		27463	N	N	0	N	00	N