KissMeData/084680/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160711	55	60.00	KOSPI	N	N	N	Y	60	N	1925	-80	5	-3.99	3517610504	1808332	18.34	1981	1990	1920	2605	1405	2005	1945.13	0.53	-172087	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2730	-28.73	1.16	12	1.28	-67.00	1666.00	3000	20240111	-35.83	1200	20231024	60.42	3000	-35.83	20240111	1700	13.24	20240725	3000	-35.83	20240111	1200	60.42	20231024	1.28	N	084680	1000	1418 억	746043	N	N	37	N	N
3	20240731	150719	55	60.00	KOSPI	N	N	N	Y	60	N	1928	-77	5	-3.84	3418880281	1757078	17.82	1981	1990	1920	2605	1405	2005	1945.67	0.53	-187900	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2734	-28.78	1.16	12	1.24	-67.00	1666.00	3000	20240111	-35.73	1200	20231024	60.67	3000	-35.73	20240111	1700	13.41	20240725	3000	-35.73	20240111	1200	60.67	20231024	1.28	N	084680	1000	1418 억	746043	N	N	1982	N	N
4	20240731	140718	55	60.00	KOSPI	N	N	N	Y	60	N	1936	-69	5	-3.44	3156509513	1621006	16.44	1981	1990	1921	2605	1405	2005	1947.14	0.53	-189348	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2745	-28.90	1.16	12	1.14	-67.00	1666.00	3000	20240111	-35.47	1200	20231024	61.33	3000	-35.47	20240111	1700	13.88	20240725	3000	-35.47	20240111	1200	61.33	20231024	1.28	N	084680	1000	1418 억	746043	N	N	1982	N	N
5	20240731	130717	55	60.00	KOSPI	N	N	N	Y	60	N	1930	-75	5	-3.74	2785508888	1428691	14.49	1981	1990	1921	2605	1405	2005	1949.57	0.53	-191173	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2737	-28.81	1.16	12	1.01	-67.00	1666.00	3000	20240111	-35.67	1200	20231024	60.83	3000	-35.67	20240111	1700	13.53	20240725	3000	-35.67	20240111	1200	60.83	20231024	1.28	N	084680	1000	1418 억	746043	N	N	1982	N	N
6	20240731	120717	55	60.00	KOSPI	N	N	N	Y	60	N	1944	-61	5	-3.04	2598654439	1331792	13.51	1981	1990	1921	2605	1405	2005	1951.12	0.53	-193208	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2757	-29.01	1.17	12	0.94	-67.00	1666.00	3000	20240111	-35.20	1200	20231024	62.00	3000	-35.20	20240111	1700	14.35	20240725	3000	-35.20	20240111	1200	62.00	20231024	1.28	N	084680	1000	1418 억	746043	N	N	1982	N	N
7	20240731	110718	55	60.00	KOSPI	N	N	N	Y	60	N	1934	-71	5	-3.54	2497100340	1279248	12.98	1981	1990	1921	2605	1405	2005	1951.88	0.53	-185949	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2743	-28.87	1.16	12	0.90	-67.00	1666.00	3000	20240111	-35.53	1200	20231024	61.17	3000	-35.53	20240111	1700	13.76	20240725	3000	-35.53	20240111	1200	61.17	20231024	1.28	N	084680	1000	1418 억	746043	N	N	1982	N	N
8	20240731	100716	55	60.00	KOSPI	N	N	N	Y	60	N	1939	-66	5	-3.29	2108788518	1078229	10.94	1981	1990	1929	2605	1405	2005	1955.65	0.53	-160656	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2750	-28.94	1.16	12	0.76	-67.00	1666.00	3000	20240111	-35.37	1200	20231024	61.58	3000	-35.37	20240111	1700	14.06	20240725	3000	-35.37	20240111	1200	61.58	20231024	1.28	N	084680	1000	1418 억	746043	N	N	1982	N	N
9	20240731	090713	55	60.00	KOSPI	N	N	N	Y	60	N	1974	-31	5	-1.55	784154079	397819	4.04	1981	1990	1955	2605	1405	2005	1970.87	0.53	-47717	2209	2106	2007	1904	1805	2158	1956	1418	600	1000	1280	1	1	141806193	2799	-29.46	1.18	12	0.28	-67.00	1666.00	3000	20240111	-34.20	1200	20231024	64.50	3000	-34.20	20240111	1700	16.12	20240725	3000	-34.20	20240111	1200	64.50	20231024	1.28	N	084680	1000	1418 억	746043	N	N	1982	N	N
10	20240730	160658	55	60.00	KOSPI	N	N	N	Y	60	N	2005	54	2	2.77	19960247095	9803211	97.20	1938	2110	1908	2535	1366	1951	2036.14	0.57	-67770	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	5	1	141806193	2843	-29.93	1.20	12	6.91	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1700	17.94	20240725	3000	-33.17	20240111	1200	67.08	20231024	1.29	N	084680	1000	1418 억	810689	N	N	1982	N	N
11	20240730	150710	55	60.00	KOSPI	N	N	N	Y	60	N	1988	37	2	1.90	19699975875	9672838	95.90	1938	2110	1908	2535	1366	1951	2036.66	0.57	-79822	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	1	1	141806193	2819	-29.67	1.19	12	6.82	-67.00	1666.00	3000	20240111	-33.73	1200	20231024	65.67	3000	-33.73	20240111	1700	16.94	20240725	3000	-33.73	20240111	1200	65.67	20231024	1.29	N	084680	1000	1418 억	810689	N	N	0	N	N
12	20240730	140701	55	60.00	KOSPI	N	N	N	Y	60	N	1990	39	2	2.00	18987733153	9315951	92.37	1938	2110	1908	2535	1366	1951	2038.23	0.57	-95676	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	1	1	141806193	2822	-29.70	1.19	12	6.57	-67.00	1666.00	3000	20240111	-33.67	1200	20231024	65.83	3000	-33.67	20240111	1700	17.06	20240725	3000	-33.67	20240111	1200	65.83	20231024	1.29	N	084680	1000	1418 억	810689	N	N	0	N	N
13	20240730	130708	55	60.00	KOSPI	N	N	N	Y	60	N	2005	54	2	2.77	17521735375	8574241	85.01	1938	2110	1908	2535	1366	1951	2043.57	0.57	-110278	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	5	1	141806193	2843	-29.93	1.20	12	6.05	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1700	17.94	20240725	3000	-33.17	20240111	1200	67.08	20231024	1.29	N	084680	1000	1418 억	810689	N	N	0	N	N
14	20240730	120701	55	60.00	KOSPI	N	N	N	Y	60	N	1995	44	2	2.26	16623825748	8126672	80.57	1938	2110	1908	2535	1366	1951	2045.62	0.57	-118103	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	1	1	141806193	2829	-29.78	1.20	12	5.73	-67.00	1666.00	3000	20240111	-33.50	1200	20231024	66.25	3000	-33.50	20240111	1700	17.35	20240725	3000	-33.50	20240111	1200	66.25	20231024	1.29	N	084680	1000	1418 억	810689	N	N	0	N	N
15	20240730	110708	55	60.00	KOSPI	N	N	N	Y	60	N	2040	89	2	4.56	7869113228	3834197	38.02	1938	2110	1908	2535	1366	1951	2052.43	0.57	41882	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	5	1	141806193	2893	-30.45	1.22	12	2.70	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1700	20.00	20240725	3000	-32.00	20240111	1200	70.00	20231024	1.29	N	084680	1000	1418 억	810689	N	N	0	N	N
16	20240730	100709	55	60.00	KOSPI	N	N	N	Y	60	N	1949	-2	5	-0.10	912279372	472811	4.69	1938	1970	1908	2535	1366	1951	1929.34	0.57	45529	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	1	1	141806193	2764	-29.09	1.17	12	0.33	-67.00	1666.00	3000	20240111	-35.03	1200	20231024	62.42	3000	-35.03	20240111	1700	14.65	20240725	3000	-35.03	20240111	1200	62.42	20231024	1.29	N	084680	1000	1418 억	810689	N	N	0	N	N
17	20240730	090711	55	60.00	KOSPI	N	N	N	Y	60	N	1931	-20	5	-1.03	232629596	120537	1.20	1938	1944	1921	2535	1366	1951	1929.38	0.57	10987	2197	2073	1951	1827	1705	2136	1890	1418	584	1000	1240	1	1	141806193	2738	-28.82	1.16	12	0.09	-67.00	1666.00	3000	20240111	-35.63	1200	20231024	60.92	3000	-35.63	20240111	1700	13.59	20240725	3000	-35.63	20240111	1200	60.92	20231024	1.29	N	084680	1000	1418 억	810689	N	N	0	N	N
18	20240729	160658	55	60.00	KOSPI	N	N	N	Y	60	N	1951	116	2	6.32	19837589996	9997331	3991.17	1839	2075	1829	2385	1285	1835	1984.30	0.58	3894	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2767	-29.12	1.17	12	7.05	-67.00	1666.00	3000	20240111	-34.97	1200	20231024	62.58	3000	-34.97	20240111	1700	14.76	20240725	3000	-34.97	20240111	1200	62.58	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
19	20240729	150706	55	60.00	KOSPI	N	N	N	Y	60	N	1937	102	2	5.56	19329170497	9735282	3886.56	1839	2075	1829	2385	1285	1835	1985.48	0.58	-46252	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2747	-28.91	1.16	12	6.87	-67.00	1666.00	3000	20240111	-35.43	1200	20231024	61.42	3000	-35.43	20240111	1700	13.94	20240725	3000	-35.43	20240111	1200	61.42	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
20	20240729	140712	55	60.00	KOSPI	N	N	N	Y	60	N	1946	111	2	6.05	13273514705	6697642	2673.86	1839	2075	1829	2385	1285	1835	1981.82	0.58	-102337	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2760	-29.04	1.17	12	4.72	-67.00	1666.00	3000	20240111	-35.13	1200	20231024	62.17	3000	-35.13	20240111	1700	14.47	20240725	3000	-35.13	20240111	1200	62.17	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
21	20240729	130713	55	60.00	KOSPI	N	N	N	Y	60	N	1988	153	2	8.34	7388039714	3733058	1490.33	1839	2060	1829	2385	1285	1835	1979.09	0.58	-69587	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2819	-29.67	1.19	12	2.63	-67.00	1666.00	3000	20240111	-33.73	1200	20231024	65.67	3000	-33.73	20240111	1700	16.94	20240725	3000	-33.73	20240111	1200	65.67	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
22	20240729	120706	55	60.00	KOSPI	N	N	N	Y	60	N	1840	5	2	0.27	439887089	237528	94.83	1839	1880	1836	2385	1285	1835	1851.94	0.58	66320	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2609	-27.46	1.10	12	0.17	-67.00	1666.00	3000	20240111	-38.67	1200	20231024	53.33	3000	-38.67	20240111	1700	8.24	20240725	3000	-38.67	20240111	1200	53.33	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
23	20240729	110702	55	60.00	KOSPI	N	N	N	Y	60	N	1854	19	2	1.04	374711163	202224	80.73	1839	1880	1836	2385	1285	1835	1852.95	0.58	56547	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2629	-27.67	1.11	12	0.14	-67.00	1666.00	3000	20240111	-38.20	1200	20231024	54.50	3000	-38.20	20240111	1700	9.06	20240725	3000	-38.20	20240111	1200	54.50	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
24	20240729	100700	55	60.00	KOSPI	N	N	N	Y	60	N	1871	36	2	1.96	147363744	79450	31.72	1839	1880	1837	2385	1285	1835	1854.80	0.58	23247	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2653	-27.93	1.12	12	0.06	-67.00	1666.00	3000	20240111	-37.63	1200	20231024	55.92	3000	-37.63	20240111	1700	10.06	20240725	3000	-37.63	20240111	1200	55.92	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
25	20240729	090659	55	60.00	KOSPI	N	N	N	Y	60	N	1844	9	2	0.49	27328509	14858	5.93	1839	1844	1837	2385	1285	1835	1839.31	0.58	2934	1865	1849	1819	1803	1773	1858	1812	1418	550	1000	1170	1	1	141806193	2615	-27.52	1.11	12	0.01	-67.00	1666.00	3000	20240111	-38.53	1200	20231024	53.67	3000	-38.53	20240111	1700	8.47	20240725	3000	-38.53	20240111	1200	53.67	20231024	1.27	N	084680	1000	1418 억	819354	N	N	28	N	N
26	20240726	160649	55	60.00	KOSPI	N	N	N	Y	60	N	1835	29	2	1.61	450127779	248296	79.71	1800	1835	1789	2345	1265	1806	1812.40	0.52	85101	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2602	-27.39	1.10	12	0.18	-67.00	1666.00	3000	20240111	-38.83	1200	20231024	52.92	3000	-38.83	20240111	1700	7.94	20240725	3000	-38.83	20240111	1200	52.92	20231024	1.28	N	084680	1000	1418 억	736051	N	N	28	N	N
27	20240726	150657	55	60.00	KOSPI	N	N	N	Y	60	N	1828	22	2	1.22	399379425	220584	70.82	1800	1833	1789	2345	1265	1806	1810.55	0.52	69202	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2592	-27.28	1.10	12	0.16	-67.00	1666.00	3000	20240111	-39.07	1200	20231024	52.33	3000	-39.07	20240111	1700	7.53	20240725	3000	-39.07	20240111	1200	52.33	20231024	1.28	N	084680	1000	1418 억	736051	N	N	30	N	N
28	20240726	140657	55	60.00	KOSPI	N	N	N	Y	60	N	1831	25	2	1.38	328164477	181643	58.31	1800	1833	1789	2345	1265	1806	1806.65	0.52	44637	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2596	-27.33	1.10	12	0.13	-67.00	1666.00	3000	20240111	-38.97	1200	20231024	52.58	3000	-38.97	20240111	1700	7.71	20240725	3000	-38.97	20240111	1200	52.58	20231024	1.28	N	084680	1000	1418 억	736051	N	N	30	N	N
29	20240726	130657	55	60.00	KOSPI	N	N	N	Y	60	N	1820	14	2	0.78	297317725	164771	52.90	1800	1823	1789	2345	1265	1806	1804.43	0.52	32072	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2581	-27.16	1.09	12	0.12	-67.00	1666.00	3000	20240111	-39.33	1200	20231024	51.67	3000	-39.33	20240111	1700	7.06	20240725	3000	-39.33	20240111	1200	51.67	20231024	1.28	N	084680	1000	1418 억	736051	N	N	30	N	N
30	20240726	120701	55	60.00	KOSPI	N	N	N	Y	60	N	1815	9	2	0.50	208157666	115641	37.13	1800	1819	1789	2345	1265	1806	1800.03	0.52	18778	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2574	-27.09	1.09	12	0.08	-67.00	1666.00	3000	20240111	-39.50	1200	20231024	51.25	3000	-39.50	20240111	1700	6.76	20240725	3000	-39.50	20240111	1200	51.25	20231024	1.28	N	084680	1000	1418 억	736051	N	N	30	N	N
31	20240726	110659	55	60.00	KOSPI	N	N	N	Y	60	N	1810	4	2	0.22	189740692	105475	33.86	1800	1819	1789	2345	1265	1806	1798.92	0.52	15848	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2567	-27.01	1.09	12	0.07	-67.00	1666.00	3000	20240111	-39.67	1200	20231024	50.83	3000	-39.67	20240111	1700	6.47	20240725	3000	-39.67	20240111	1200	50.83	20231024	1.28	N	084680	1000	1418 억	736051	N	N	30	N	N
32	20240726	100658	55	60.00	KOSPI	N	N	N	Y	60	N	1790	-16	5	-0.89	89793504	49924	16.03	1800	1819	1789	2345	1265	1806	1798.60	0.52	1123	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2538	-26.72	1.07	12	0.04	-67.00	1666.00	3000	20240111	-40.33	1200	20231024	49.17	3000	-40.33	20240111	1700	5.29	20240725	3000	-40.33	20240111	1200	49.17	20231024	1.28	N	084680	1000	1418 억	736051	N	N	30	N	N
33	20240726	090652	55	60.00	KOSPI	N	N	N	Y	60	N	1806	0	3	0.00	481177	267	0.09	1800	1806	1800	2345	1265	1806	1802.16	0.52	-58	1915	1860	1780	1725	1645	1820	1685	1418	539	1000	1150	1	1	141806193	2561	-26.96	1.08	12	0.00	-67.00	1666.00	3000	20240111	-39.80	1200	20231024	50.50	3000	-39.80	20240111	1700	6.24	20240725	3000	-39.80	20240111	1200	50.50	20231024	1.28	N	084680	1000	1418 억	736051	N	N	30	N	N
34	20240725	160654	55	60.00	KOSPI	N	N	N	Y	60	N	1806	-34	5	-1.85	553165241	306909	218.48	1824	1835	1700	2390	1288	1840	1802.37	0.51	8637	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2561	-26.96	1.08	12	0.22	-67.00	1666.00	3000	20240111	-39.80	1200	20231024	50.50	3000	-39.80	20240111	1700	6.24	20240725	3000	-39.80	20240111	1200	50.50	20231024	1.29	N	084680	1000	1418 억	721289	N	N	30	N	N
35	20240725	150702	55	60.00	KOSPI	N	N	N	Y	60	N	1808	-32	5	-1.74	542889950	301220	214.43	1824	1835	1700	2390	1288	1840	1802.30	0.51	9865	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2564	-26.99	1.09	12	0.21	-67.00	1666.00	3000	20240111	-39.73	1200	20231024	50.67	3000	-39.73	20240111	1700	6.35	20240725	3000	-39.73	20240111	1200	50.67	20231024	1.29	N	084680	1000	1418 억	721289	N	N	50	N	N
36	20240725	140702	55	60.00	KOSPI	N	N	N	Y	60	N	1812	-28	5	-1.52	521275804	289277	205.93	1824	1835	1700	2390	1288	1840	1802.00	0.51	17814	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2570	-27.04	1.09	12	0.20	-67.00	1666.00	3000	20240111	-39.60	1200	20231024	51.00	3000	-39.60	20240111	1700	6.59	20240725	3000	-39.60	20240111	1200	51.00	20231024	1.29	N	084680	1000	1418 억	721289	N	N	50	N	N
37	20240725	130656	55	60.00	KOSPI	N	N	N	Y	60	N	1806	-34	5	-1.85	300424979	166354	118.42	1824	1835	1797	2390	1288	1840	1805.94	0.51	-3953	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2561	-26.96	1.08	12	0.12	-67.00	1666.00	3000	20240111	-39.80	1200	20231024	50.50	3000	-39.80	20240111	1706	5.86	20240109	3000	-39.80	20240111	1200	50.50	20231024	1.29	N	084680	1000	1418 억	721289	N	N	50	N	N
38	20240725	120700	55	60.00	KOSPI	N	N	N	Y	60	N	1803	-37	5	-2.01	245755577	136021	96.83	1824	1835	1797	2390	1288	1840	1806.75	0.51	-12592	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2557	-26.91	1.08	12	0.10	-67.00	1666.00	3000	20240111	-39.90	1200	20231024	50.25	3000	-39.90	20240111	1706	5.69	20240109	3000	-39.90	20240111	1200	50.25	20231024	1.29	N	084680	1000	1418 억	721289	N	N	50	N	N
39	20240725	110655	55	60.00	KOSPI	N	N	N	Y	60	N	1802	-38	5	-2.07	230957194	127821	90.99	1824	1835	1797	2390	1288	1840	1806.88	0.51	-14052	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2555	-26.90	1.08	12	0.09	-67.00	1666.00	3000	20240111	-39.93	1200	20231024	50.17	3000	-39.93	20240111	1706	5.63	20240109	3000	-39.93	20240111	1200	50.17	20231024	1.29	N	084680	1000	1418 억	721289	N	N	50	N	N
40	20240725	100654	55	60.00	KOSPI	N	N	N	Y	60	N	1805	-35	5	-1.90	180259179	99681	70.96	1824	1835	1797	2390	1288	1840	1808.36	0.51	-14363	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2560	-26.94	1.08	12	0.07	-67.00	1666.00	3000	20240111	-39.83	1200	20231024	50.42	3000	-39.83	20240111	1706	5.80	20240109	3000	-39.83	20240111	1200	50.42	20231024	1.29	N	084680	1000	1418 억	721289	N	N	50	N	N
41	20240725	090652	55	60.00	KOSPI	N	N	N	Y	60	N	1815	-25	5	-1.36	26190108	14370	10.23	1824	1835	1812	2390	1288	1840	1822.55	0.51	1368	1889	1864	1843	1818	1797	1877	1831	1418	550	1000	1170	1	1	141806193	2574	-27.09	1.09	12	0.01	-67.00	1666.00	3000	20240111	-39.50	1200	20231024	51.25	3000	-39.50	20240111	1706	6.39	20240109	3000	-39.50	20240111	1200	51.25	20231024	1.29	N	084680	1000	1418 억	721289	N	N	50	N	N
42	20240724	160648	55	60.00	KOSPI	N	N	N	Y	60	N	1840	12	2	0.66	259473592	140365	93.68	1822	1868	1822	2375	1280	1828	1848.57	0.49	23511	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2609	-27.46	1.10	12	0.10	-67.00	1666.00	3000	20240111	-38.67	1200	20231024	53.33	3000	-38.67	20240111	1706	7.85	20240109	3000	-38.67	20240111	1200	53.33	20231024	1.27	N	084680	1000	1418 억	691303	N	N	50	N	N
43	20240724	150700	55	60.00	KOSPI	N	N	N	Y	60	N	1840	12	2	0.66	246763118	133447	89.06	1822	1868	1822	2375	1280	1828	1849.15	0.49	23615	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2609	-27.46	1.10	12	0.09	-67.00	1666.00	3000	20240111	-38.67	1200	20231024	53.33	3000	-38.67	20240111	1706	7.85	20240109	3000	-38.67	20240111	1200	53.33	20231024	1.27	N	084680	1000	1418 억	691303	N	N	89	N	N
44	20240724	140655	55	60.00	KOSPI	N	N	N	Y	60	N	1853	25	2	1.37	219014877	118389	79.01	1822	1868	1822	2375	1280	1828	1849.96	0.49	24866	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2628	-27.66	1.11	12	0.08	-67.00	1666.00	3000	20240111	-38.23	1200	20231024	54.42	3000	-38.23	20240111	1706	8.62	20240109	3000	-38.23	20240111	1200	54.42	20231024	1.27	N	084680	1000	1418 억	691303	N	N	89	N	N
45	20240724	130701	55	60.00	KOSPI	N	N	N	Y	60	N	1855	27	2	1.48	200125721	108196	72.21	1822	1868	1822	2375	1280	1828	1849.66	0.49	25751	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2631	-27.69	1.11	12	0.08	-67.00	1666.00	3000	20240111	-38.17	1200	20231024	54.58	3000	-38.17	20240111	1706	8.73	20240109	3000	-38.17	20240111	1200	54.58	20231024	1.27	N	084680	1000	1418 억	691303	N	N	89	N	N
46	20240724	120700	55	60.00	KOSPI	N	N	N	Y	60	N	1859	31	2	1.70	178688122	96654	64.51	1822	1868	1822	2375	1280	1828	1848.74	0.49	23886	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2636	-27.75	1.12	12	0.07	-67.00	1666.00	3000	20240111	-38.03	1200	20231024	54.92	3000	-38.03	20240111	1706	8.97	20240109	3000	-38.03	20240111	1200	54.92	20231024	1.27	N	084680	1000	1418 억	691303	N	N	89	N	N
47	20240724	110657	55	60.00	KOSPI	N	N	N	Y	60	N	1854	26	2	1.42	160035723	86620	57.81	1822	1868	1822	2375	1280	1828	1847.56	0.49	22401	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2629	-27.67	1.11	12	0.06	-67.00	1666.00	3000	20240111	-38.20	1200	20231024	54.50	3000	-38.20	20240111	1706	8.68	20240109	3000	-38.20	20240111	1200	54.50	20231024	1.27	N	084680	1000	1418 억	691303	N	N	89	N	N
48	20240724	100711	55	60.00	KOSPI	N	N	N	Y	60	N	1852	24	2	1.31	123767191	67080	44.77	1822	1868	1822	2375	1280	1828	1845.07	0.49	17221	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2626	-27.64	1.11	12	0.05	-67.00	1666.00	3000	20240111	-38.27	1200	20231024	54.33	3000	-38.27	20240111	1706	8.56	20240109	3000	-38.27	20240111	1200	54.33	20231024	1.27	N	084680	1000	1418 억	691303	N	N	89	N	N
49	20240724	090653	55	60.00	KOSPI	N	N	N	Y	60	N	1837	9	2	0.49	10065012	5521	3.68	1822	1854	1822	2375	1280	1828	1823.04	0.49	-320	1855	1841	1831	1817	1807	1848	1824	1418	547	1000	1160	1	1	141806193	2605	-27.42	1.10	12	0.00	-67.00	1666.00	3000	20240111	-38.77	1200	20231024	53.08	3000	-38.77	20240111	1706	7.68	20240109	3000	-38.77	20240111	1200	53.08	20231024	1.27	N	084680	1000	1418 억	691303	N	N	89	N	N
50	20240723	160646	55	60.00	KOSPI	N	N	N	Y	60	N	1828	5	2	0.27	273910833	149703	63.00	1823	1845	1821	2365	1277	1823	1829.70	0.47	19476	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2592	-27.28	1.10	12	0.11	-67.00	1666.00	3000	20240111	-39.07	1200	20231024	52.33	3000	-39.07	20240111	1706	7.15	20240109	3000	-39.07	20240111	1200	52.33	20231024	1.29	N	084680	1000	1418 억	667579	N	N	89	N	N
51	20240723	150702	55	60.00	KOSPI	N	N	N	Y	60	N	1829	6	2	0.33	271492150	148380	62.44	1823	1845	1821	2365	1277	1823	1829.71	0.47	19466	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2594	-27.30	1.10	12	0.10	-67.00	1666.00	3000	20240111	-39.03	1200	20231024	52.42	3000	-39.03	20240111	1706	7.21	20240109	3000	-39.03	20240111	1200	52.42	20231024	1.29	N	084680	1000	1418 억	667579	N	N	79	N	N
52	20240723	140650	55	60.00	KOSPI	N	N	N	Y	60	N	1829	6	2	0.33	198677984	108567	45.69	1823	1845	1821	2365	1277	1823	1830.00	0.47	10189	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2594	-27.30	1.10	12	0.08	-67.00	1666.00	3000	20240111	-39.03	1200	20231024	52.42	3000	-39.03	20240111	1706	7.21	20240109	3000	-39.03	20240111	1200	52.42	20231024	1.29	N	084680	1000	1418 억	667579	N	N	79	N	N
53	20240723	130646	55	60.00	KOSPI	N	N	N	Y	60	N	1826	3	2	0.16	160032997	87451	36.80	1823	1845	1821	2365	1277	1823	1829.97	0.47	-758	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2589	-27.25	1.10	12	0.06	-67.00	1666.00	3000	20240111	-39.13	1200	20231024	52.17	3000	-39.13	20240111	1706	7.03	20240109	3000	-39.13	20240111	1200	52.17	20231024	1.29	N	084680	1000	1418 억	667579	N	N	79	N	N
54	20240723	120651	55	60.00	KOSPI	N	N	N	Y	60	N	1822	-1	5	-0.05	146925801	80266	33.78	1823	1845	1821	2365	1277	1823	1830.49	0.47	-346	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2584	-27.19	1.09	12	0.06	-67.00	1666.00	3000	20240111	-39.27	1200	20231024	51.83	3000	-39.27	20240111	1706	6.80	20240109	3000	-39.27	20240111	1200	51.83	20231024	1.29	N	084680	1000	1418 억	667579	N	N	79	N	N
55	20240723	110654	55	60.00	KOSPI	N	N	N	Y	60	N	1826	3	2	0.16	96921583	52847	22.24	1823	1845	1823	2365	1277	1823	1834.00	0.47	-6402	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2589	-27.25	1.10	12	0.04	-67.00	1666.00	3000	20240111	-39.13	1200	20231024	52.17	3000	-39.13	20240111	1706	7.03	20240109	3000	-39.13	20240111	1200	52.17	20231024	1.29	N	084680	1000	1418 억	667579	N	N	79	N	N
56	20240723	100650	55	60.00	KOSPI	N	N	N	Y	60	N	1835	12	2	0.66	40740305	22153	9.32	1823	1845	1823	2365	1277	1823	1839.04	0.47	-1528	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2602	-27.39	1.10	12	0.02	-67.00	1666.00	3000	20240111	-38.83	1200	20231024	52.92	3000	-38.83	20240111	1706	7.56	20240109	3000	-38.83	20240111	1200	52.92	20231024	1.29	N	084680	1000	1418 억	667579	N	N	79	N	N
57	20240723	090654	55	60.00	KOSPI	N	N	N	Y	60	N	1830	7	2	0.38	2493847	1365	0.57	1823	1830	1823	2365	1277	1823	1826.99	0.47	-24	1864	1843	1831	1810	1798	1837	1804	1418	542	1000	1160	1	1	141806193	2595	-27.31	1.10	12	0.00	-67.00	1666.00	3000	20240111	-39.00	1200	20231024	52.50	3000	-39.00	20240111	1706	7.27	20240109	3000	-39.00	20240111	1200	52.50	20231024	1.29	N	084680	1000	1418 억	667579	N	N	79	N	N
58	20240722	160644	55	60.00	KOSPI	N	N	N	Y	60	N	1823	-29	5	-1.57	432649227	236174	164.19	1852	1852	1819	2405	1297	1852	1831.95	0.50	-42139	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2585	-27.21	1.09	12	0.17	-67.00	1666.00	3000	20240111	-39.23	1200	20231024	51.92	3000	-39.23	20240111	1706	6.86	20240109	3000	-39.23	20240111	1200	51.92	20231024	1.29	N	084680	1000	1418 억	709718	N	N	79	N	N
59	20240722	150650	55	60.00	KOSPI	N	N	N	Y	60	N	1824	-28	5	-1.51	411601726	224629	156.16	1852	1852	1819	2405	1297	1852	1832.36	0.50	-41742	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2587	-27.22	1.09	12	0.16	-67.00	1666.00	3000	20240111	-39.20	1200	20231024	52.00	3000	-39.20	20240111	1706	6.92	20240109	3000	-39.20	20240111	1200	52.00	20231024	1.29	N	084680	1000	1418 억	709718	N	N	117	N	N
60	20240722	140652	55	60.00	KOSPI	N	N	N	Y	60	N	1822	-30	5	-1.62	379209097	206852	143.81	1852	1852	1819	2405	1297	1852	1833.24	0.50	-40098	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2584	-27.19	1.09	12	0.15	-67.00	1666.00	3000	20240111	-39.27	1200	20231024	51.83	3000	-39.27	20240111	1706	6.80	20240109	3000	-39.27	20240111	1200	51.83	20231024	1.29	N	084680	1000	1418 억	709718	N	N	117	N	N
61	20240722	130649	55	60.00	KOSPI	N	N	N	Y	60	N	1821	-31	5	-1.67	353127104	192530	133.85	1852	1852	1820	2405	1297	1852	1834.14	0.50	-38922	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2582	-27.18	1.09	12	0.14	-67.00	1666.00	3000	20240111	-39.30	1200	20231024	51.75	3000	-39.30	20240111	1706	6.74	20240109	3000	-39.30	20240111	1200	51.75	20231024	1.29	N	084680	1000	1418 억	709718	N	N	117	N	N
62	20240722	120650	55	60.00	KOSPI	N	N	N	Y	60	N	1833	-19	5	-1.03	261411868	142298	98.93	1852	1852	1825	2405	1297	1852	1837.07	0.50	-32548	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2599	-27.36	1.10	12	0.10	-67.00	1666.00	3000	20240111	-38.90	1200	20231024	52.75	3000	-38.90	20240111	1706	7.44	20240109	3000	-38.90	20240111	1200	52.75	20231024	1.29	N	084680	1000	1418 억	709718	N	N	117	N	N
63	20240722	110645	55	60.00	KOSPI	N	N	N	Y	60	N	1833	-19	5	-1.03	189737969	103121	71.69	1852	1852	1831	2405	1297	1852	1839.95	0.50	-25747	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2599	-27.36	1.10	12	0.07	-67.00	1666.00	3000	20240111	-38.90	1200	20231024	52.75	3000	-38.90	20240111	1706	7.44	20240109	3000	-38.90	20240111	1200	52.75	20231024	1.29	N	084680	1000	1418 억	709718	N	N	117	N	N
64	20240722	100649	55	60.00	KOSPI	N	N	N	Y	60	N	1845	-7	5	-0.38	100258270	54379	37.80	1852	1852	1837	2405	1297	1852	1843.69	0.50	-15007	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2616	-27.54	1.11	12	0.04	-67.00	1666.00	3000	20240111	-38.50	1200	20231024	53.75	3000	-38.50	20240111	1706	8.15	20240109	3000	-38.50	20240111	1200	53.75	20231024	1.29	N	084680	1000	1418 억	709718	N	N	117	N	N
65	20240722	090648	55	60.00	KOSPI	N	N	N	Y	60	N	1845	-7	5	-0.38	21049555	11395	7.92	1852	1852	1837	2405	1297	1852	1847.26	0.50	-1017	1897	1874	1857	1834	1817	1866	1826	1418	553	1000	1180	1	1	141806193	2616	-27.54	1.11	12	0.01	-67.00	1666.00	3000	20240111	-38.50	1200	20231024	53.75	3000	-38.50	20240111	1706	8.15	20240109	3000	-38.50	20240111	1200	53.75	20231024	1.29	N	084680	1000	1418 억	709718	N	N	117	N	N
66	20240719	160634	55	60.00	KOSPI	N	N	N	Y	60	N	1852	-11	5	-0.59	255595876	137666	68.35	1880	1880	1840	2420	1305	1863	1856.65	0.51	-14306	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2626	-27.64	1.11	12	0.10	-67.00	1666.00	3000	20240111	-38.27	1200	20231024	54.33	3000	-38.27	20240111	1706	8.56	20240109	3000	-38.27	20240111	1200	54.33	20231024	1.30	N	084680	1000	1418 억	723956	N	N	117	N	N
67	20240719	150640	55	60.00	KOSPI	N	N	N	Y	60	N	1854	-9	5	-0.48	244604718	131735	65.40	1880	1880	1840	2420	1305	1863	1856.79	0.51	-13124	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2629	-27.67	1.11	12	0.09	-67.00	1666.00	3000	20240111	-38.20	1200	20231024	54.50	3000	-38.20	20240111	1706	8.68	20240109	3000	-38.20	20240111	1200	54.50	20231024	1.30	N	084680	1000	1418 억	723956	N	N	34	N	N
68	20240719	140643	55	60.00	KOSPI	N	N	N	Y	60	N	1855	-8	5	-0.43	231598226	124722	61.92	1880	1880	1840	2420	1305	1863	1856.92	0.51	-13695	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2631	-27.69	1.11	12	0.09	-67.00	1666.00	3000	20240111	-38.17	1200	20231024	54.58	3000	-38.17	20240111	1706	8.73	20240109	3000	-38.17	20240111	1200	54.58	20231024	1.30	N	084680	1000	1418 억	723956	N	N	34	N	N
69	20240719	130635	55	60.00	KOSPI	N	N	N	Y	60	N	1858	-5	5	-0.27	191688204	103224	51.25	1880	1880	1840	2420	1305	1863	1857.01	0.51	-19577	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2635	-27.73	1.12	12	0.07	-67.00	1666.00	3000	20240111	-38.07	1200	20231024	54.83	3000	-38.07	20240111	1706	8.91	20240109	3000	-38.07	20240111	1200	54.83	20231024	1.30	N	084680	1000	1418 억	723956	N	N	34	N	N
70	20240719	120635	55	60.00	KOSPI	N	N	N	Y	60	N	1857	-6	5	-0.32	182965588	98530	48.92	1880	1880	1840	2420	1305	1863	1856.95	0.51	-20427	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2633	-27.72	1.11	12	0.07	-67.00	1666.00	3000	20240111	-38.10	1200	20231024	54.75	3000	-38.10	20240111	1706	8.85	20240109	3000	-38.10	20240111	1200	54.75	20231024	1.30	N	084680	1000	1418 억	723956	N	N	34	N	N
71	20240719	110640	55	60.00	KOSPI	N	N	N	Y	60	N	1855	-8	5	-0.43	173525060	93441	46.39	1880	1880	1840	2420	1305	1863	1857.05	0.51	-22851	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2631	-27.69	1.11	12	0.07	-67.00	1666.00	3000	20240111	-38.17	1200	20231024	54.58	3000	-38.17	20240111	1706	8.73	20240109	3000	-38.17	20240111	1200	54.58	20231024	1.30	N	084680	1000	1418 억	723956	N	N	34	N	N
72	20240719	100543	55	60.00	KOSPI	N	N	N	Y	60	N	1865	2	2	0.11	110799564	59726	29.65	1880	1880	1840	2420	1305	1863	1855.13	0.51	-3934	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2645	-27.84	1.12	12	0.04	-67.00	1666.00	3000	20240111	-37.83	1200	20231024	55.42	3000	-37.83	20240111	1706	9.32	20240109	3000	-37.83	20240111	1200	55.42	20231024	1.30	N	084680	1000	1418 억	723956	N	N	34	N	N
73	20240719	090648	55	60.00	KOSPI	N	N	N	Y	60	N	1874	11	2	0.59	8066296	4293	2.13	1880	1880	1874	2420	1305	1863	1878.94	0.51	-1532	1903	1883	1872	1852	1841	1877	1846	1418	557	1000	1190	1	1	141806193	2657	-27.97	1.12	12	0.00	-67.00	1666.00	3000	20240111	-37.53	1200	20231024	56.17	3000	-37.53	20240111	1706	9.85	20240109	3000	-37.53	20240111	1200	56.17	20231024	1.30	N	084680	1000	1418 억	723956	N	N	34	N	N
74	20240718	160627	55	60.00	KOSPI	N	N	N	Y	60	N	1863	-29	5	-1.53	376941347	201340	115.39	1892	1892	1861	2455	1325	1892	1872.21	0.51	990	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2642	-27.81	1.12	12	0.14	-67.00	1666.00	3000	20240111	-37.90	1200	20231024	55.25	3000	-37.90	20240111	1706	9.20	20240109	3000	-37.90	20240111	1200	55.25	20231024	1.35	N	084680	1000	1418 억	722928	N	N	34	N	N
75	20240718	150635	55	60.00	KOSPI	N	N	N	Y	60	N	1863	-29	5	-1.53	356930244	190595	109.23	1892	1892	1861	2455	1325	1892	1872.72	0.51	4034	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2642	-27.81	1.12	12	0.13	-67.00	1666.00	3000	20240111	-37.90	1200	20231024	55.25	3000	-37.90	20240111	1706	9.20	20240109	3000	-37.90	20240111	1200	55.25	20231024	1.35	N	084680	1000	1418 억	722928	N	N	70	N	N
76	20240718	140630	55	60.00	KOSPI	N	N	N	Y	60	N	1871	-21	5	-1.11	307156632	163896	93.93	1892	1892	1863	2455	1325	1892	1874.09	0.51	11911	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2653	-27.93	1.12	12	0.12	-67.00	1666.00	3000	20240111	-37.63	1200	20231024	55.92	3000	-37.63	20240111	1706	9.67	20240109	3000	-37.63	20240111	1200	55.92	20231024	1.35	N	084680	1000	1418 억	722928	N	N	70	N	N
77	20240718	130632	55	60.00	KOSPI	N	N	N	Y	60	N	1878	-14	5	-0.74	266911764	142387	81.60	1892	1892	1863	2455	1325	1892	1874.55	0.51	5609	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2663	-28.03	1.13	12	0.10	-67.00	1666.00	3000	20240111	-37.40	1200	20231024	56.50	3000	-37.40	20240111	1706	10.08	20240109	3000	-37.40	20240111	1200	56.50	20231024	1.35	N	084680	1000	1418 억	722928	N	N	70	N	N
78	20240718	120632	55	60.00	KOSPI	N	N	N	Y	60	N	1873	-19	5	-1.00	184359657	98388	56.39	1892	1892	1863	2455	1325	1892	1873.80	0.51	-10060	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2656	-27.96	1.12	12	0.07	-67.00	1666.00	3000	20240111	-37.57	1200	20231024	56.08	3000	-37.57	20240111	1706	9.79	20240109	3000	-37.57	20240111	1200	56.08	20231024	1.35	N	084680	1000	1418 억	722928	N	N	70	N	N
79	20240718	110635	55	60.00	KOSPI	N	N	N	Y	60	N	1877	-15	5	-0.79	114702251	61111	35.02	1892	1892	1863	2455	1325	1892	1876.95	0.51	-12693	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2662	-28.01	1.13	12	0.04	-67.00	1666.00	3000	20240111	-37.43	1200	20231024	56.42	3000	-37.43	20240111	1706	10.02	20240109	3000	-37.43	20240111	1200	56.42	20231024	1.35	N	084680	1000	1418 억	722928	N	N	70	N	N
80	20240718	100637	55	60.00	KOSPI	N	N	N	Y	60	N	1876	-16	5	-0.85	95954016	51157	29.32	1892	1892	1863	2455	1325	1892	1875.68	0.51	-13286	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2660	-28.00	1.13	12	0.04	-67.00	1666.00	3000	20240111	-37.47	1200	20231024	56.33	3000	-37.47	20240111	1706	9.96	20240109	3000	-37.47	20240111	1200	56.33	20231024	1.35	N	084680	1000	1418 억	722928	N	N	70	N	N
81	20240718	090637	55	60.00	KOSPI	N	N	N	Y	60	N	1877	-15	5	-0.79	14059642	7469	4.28	1892	1892	1876	2455	1325	1892	1882.40	0.51	-4002	1944	1917	1903	1876	1862	1911	1870	1418	563	1000	1210	1	1	141806193	2662	-28.01	1.13	12	0.01	-67.00	1666.00	3000	20240111	-37.43	1200	20231024	56.42	3000	-37.43	20240111	1706	10.02	20240109	3000	-37.43	20240111	1200	56.42	20231024	1.35	N	084680	1000	1418 억	722928	N	N	70	N	N
82	20240717	160703	55	60.00	KOSPI	N	N	N	Y	60	N	1892	-3	5	-0.16	331837824	174381	105.58	1908	1930	1889	2460	1327	1895	1902.95	0.51	5219	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2683	-28.24	1.14	12	0.12	-67.00	1666.00	3000	20240111	-36.93	1200	20231024	57.67	3000	-36.93	20240111	1706	10.90	20240109	3000	-36.93	20240111	1200	57.67	20231024	1.36	N	084680	1000	1418 억	717201	N	N	70	N	N
83	20240717	150707	55	60.00	KOSPI	N	N	N	Y	60	N	1895	0	3	0.00	314693025	165330	100.10	1908	1930	1889	2460	1327	1895	1903.42	0.51	4257	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2687	-28.28	1.14	12	0.12	-67.00	1666.00	3000	20240111	-36.83	1200	20231024	57.92	3000	-36.83	20240111	1706	11.08	20240109	3000	-36.83	20240111	1200	57.92	20231024	1.36	N	084680	1000	1418 억	717201	N	N	56	N	N
84	20240717	140704	55	60.00	KOSPI	N	N	N	Y	60	N	1895	0	3	0.00	284819265	149581	90.56	1908	1930	1889	2460	1327	1895	1904.11	0.51	665	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2687	-28.28	1.14	12	0.11	-67.00	1666.00	3000	20240111	-36.83	1200	20231024	57.92	3000	-36.83	20240111	1706	11.08	20240109	3000	-36.83	20240111	1200	57.92	20231024	1.36	N	084680	1000	1418 억	717201	N	N	56	N	N
85	20240717	130703	55	60.00	KOSPI	N	N	N	Y	60	N	1895	0	3	0.00	280319826	147206	89.12	1908	1930	1889	2460	1327	1895	1904.27	0.51	1143	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2687	-28.28	1.14	12	0.10	-67.00	1666.00	3000	20240111	-36.83	1200	20231024	57.92	3000	-36.83	20240111	1706	11.08	20240109	3000	-36.83	20240111	1200	57.92	20231024	1.36	N	084680	1000	1418 억	717201	N	N	56	N	N
86	20240717	120703	55	60.00	KOSPI	N	N	N	Y	60	N	1899	4	2	0.21	266527654	139934	84.72	1908	1930	1890	2460	1327	1895	1904.67	0.51	-1917	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2693	-28.34	1.14	12	0.10	-67.00	1666.00	3000	20240111	-36.70	1200	20231024	58.25	3000	-36.70	20240111	1706	11.31	20240109	3000	-36.70	20240111	1200	58.25	20231024	1.36	N	084680	1000	1418 억	717201	N	N	56	N	N
87	20240717	110704	55	60.00	KOSPI	N	N	N	Y	60	N	1896	1	2	0.05	212788154	111544	67.53	1908	1930	1895	2460	1327	1895	1907.66	0.51	-14103	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2689	-28.30	1.14	12	0.08	-67.00	1666.00	3000	20240111	-36.80	1200	20231024	58.00	3000	-36.80	20240111	1706	11.14	20240109	3000	-36.80	20240111	1200	58.00	20231024	1.36	N	084680	1000	1418 억	717201	N	N	56	N	N
88	20240717	100703	55	60.00	KOSPI	N	N	N	Y	60	N	1919	24	2	1.27	120740244	63190	38.26	1908	1930	1895	2460	1327	1895	1910.75	0.51	-13227	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2721	-28.64	1.15	12	0.04	-67.00	1666.00	3000	20240111	-36.03	1200	20231024	59.92	3000	-36.03	20240111	1706	12.49	20240109	3000	-36.03	20240111	1200	59.92	20231024	1.36	N	084680	1000	1418 억	717201	N	N	56	N	N
89	20240717	090544	55	60.00	KOSPI	N	N	N	Y	60	N	1900	5	2	0.26	7772509	4083	2.47	1908	1908	1900	2460	1327	1895	1903.63	0.51	-2304	1924	1909	1899	1884	1874	1904	1879	1418	565	1000	1210	1	1	141806193	2694	-28.36	1.14	12	0.00	-67.00	1666.00	3000	20240111	-36.67	1200	20231024	58.33	3000	-36.67	20240111	1706	11.37	20240109	3000	-36.67	20240111	1200	58.33	20231024	1.36	N	084680	1000	1418 억	717201	N	N	56	N	N
90	20240716	160704	55	60.00	KOSPI	N	N	N	Y	60	N	1895	-24	5	-1.25	312988901	164976	53.02	1896	1914	1889	2490	1344	1919	1897.18	0.53	-35526	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2687	-28.28	1.14	12	0.12	-67.00	1666.00	3000	20240111	-36.83	1200	20231024	57.92	3000	-36.83	20240111	1706	11.08	20240109	3000	-36.83	20240111	1200	57.92	20231024	1.38	N	084680	1000	1418 억	754195	N	N	56	N	N
91	20240716	150711	55	60.00	KOSPI	N	N	N	Y	60	N	1895	-24	5	-1.25	288916243	152274	48.94	1896	1914	1889	2490	1344	1919	1897.34	0.53	-28912	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2687	-28.28	1.14	12	0.11	-67.00	1666.00	3000	20240111	-36.83	1200	20231024	57.92	3000	-36.83	20240111	1706	11.08	20240109	3000	-36.83	20240111	1200	57.92	20231024	1.38	N	084680	1000	1418 억	754195	N	N	47	N	N
92	20240716	140709	55	60.00	KOSPI	N	N	N	Y	60	N	1892	-27	5	-1.41	276378000	145647	46.81	1896	1914	1889	2490	1344	1919	1897.59	0.53	-26831	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2683	-28.24	1.14	12	0.10	-67.00	1666.00	3000	20240111	-36.93	1200	20231024	57.67	3000	-36.93	20240111	1706	10.90	20240109	3000	-36.93	20240111	1200	57.67	20231024	1.38	N	084680	1000	1418 억	754195	N	N	47	N	N
93	20240716	130710	55	60.00	KOSPI	N	N	N	Y	60	N	1897	-22	5	-1.15	247730866	130505	41.94	1896	1914	1889	2490	1344	1919	1898.25	0.53	-28494	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2690	-28.31	1.14	12	0.09	-67.00	1666.00	3000	20240111	-36.77	1200	20231024	58.08	3000	-36.77	20240111	1706	11.20	20240109	3000	-36.77	20240111	1200	58.08	20231024	1.38	N	084680	1000	1418 억	754195	N	N	47	N	N
94	20240716	120708	55	60.00	KOSPI	N	N	N	Y	60	N	1899	-20	5	-1.04	225647632	118857	38.20	1896	1914	1889	2490	1344	1919	1898.48	0.53	-28063	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2693	-28.34	1.14	12	0.08	-67.00	1666.00	3000	20240111	-36.70	1200	20231024	58.25	3000	-36.70	20240111	1706	11.31	20240109	3000	-36.70	20240111	1200	58.25	20231024	1.38	N	084680	1000	1418 억	754195	N	N	47	N	N
95	20240716	110707	55	60.00	KOSPI	N	N	N	Y	60	N	1905	-14	5	-0.73	195574583	103027	33.11	1896	1914	1889	2490	1344	1919	1898.28	0.53	-26361	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2701	-28.43	1.14	12	0.07	-67.00	1666.00	3000	20240111	-36.50	1200	20231024	58.75	3000	-36.50	20240111	1706	11.66	20240109	3000	-36.50	20240111	1200	58.75	20231024	1.38	N	084680	1000	1418 억	754195	N	N	47	N	N
96	20240716	100709	55	60.00	KOSPI	N	N	N	Y	60	N	1899	-20	5	-1.04	142723100	75134	24.15	1896	1914	1892	2490	1344	1919	1899.58	0.53	-19770	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2693	-28.34	1.14	12	0.05	-67.00	1666.00	3000	20240111	-36.70	1200	20231024	58.25	3000	-36.70	20240111	1706	11.31	20240109	3000	-36.70	20240111	1200	58.25	20231024	1.38	N	084680	1000	1418 억	754195	N	N	47	N	N
97	20240716	090707	55	60.00	KOSPI	N	N	N	Y	60	N	1904	-15	5	-0.78	36691790	19337	6.21	1896	1914	1896	2490	1344	1919	1897.49	0.53	4414	1986	1952	1899	1865	1812	1969	1882	1418	571	1000	1220	1	1	141806193	2700	-28.42	1.14	12	0.01	-67.00	1666.00	3000	20240111	-36.53	1200	20231024	58.67	3000	-36.53	20240111	1706	11.61	20240109	3000	-36.53	20240111	1200	58.67	20231024	1.38	N	084680	1000	1418 억	754195	N	N	47	N	N
98	20240715	160657	55	60.00	KOSPI	N	N	N	Y	60	N	1919	69	2	3.73	587066201	310161	188.96	1850	1933	1846	2405	1295	1850	1892.76	0.45	110256	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2721	-28.64	1.15	12	0.22	-67.00	1666.00	3000	20240111	-36.03	1200	20231024	59.92	3000	-36.03	20240111	1706	12.49	20240109	3000	-36.03	20240111	1200	59.92	20231024	1.38	N	084680	1000	1418 억	641614	N	N	47	N	N
99	20240715	150702	55	60.00	KOSPI	N	N	N	Y	60	N	1910	60	2	3.24	565503790	298893	182.10	1850	1933	1846	2405	1295	1850	1891.99	0.45	104593	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2708	-28.51	1.15	12	0.21	-67.00	1666.00	3000	20240111	-36.33	1200	20231024	59.17	3000	-36.33	20240111	1706	11.96	20240109	3000	-36.33	20240111	1200	59.17	20231024	1.38	N	084680	1000	1418 억	641614	N	N	31	N	N
100	20240715	140700	55	60.00	KOSPI	N	N	N	Y	60	N	1913	63	2	3.41	502938277	266152	162.15	1850	1933	1846	2405	1295	1850	1889.67	0.45	94384	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2713	-28.55	1.15	12	0.19	-67.00	1666.00	3000	20240111	-36.23	1200	20231024	59.42	3000	-36.23	20240111	1706	12.13	20240109	3000	-36.23	20240111	1200	59.42	20231024	1.38	N	084680	1000	1418 억	641614	N	N	31	N	N
101	20240715	130701	55	60.00	KOSPI	N	N	N	Y	60	N	1910	60	2	3.24	449215775	238017	145.01	1850	1933	1846	2405	1295	1850	1887.33	0.45	79815	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2708	-28.51	1.15	12	0.17	-67.00	1666.00	3000	20240111	-36.33	1200	20231024	59.17	3000	-36.33	20240111	1706	11.96	20240109	3000	-36.33	20240111	1200	59.17	20231024	1.38	N	084680	1000	1418 억	641614	N	N	31	N	N
102	20240715	120700	55	60.00	KOSPI	N	N	N	Y	60	N	1919	69	2	3.73	362487392	192652	117.37	1850	1933	1846	2405	1295	1850	1881.57	0.45	61677	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2721	-28.64	1.15	12	0.14	-67.00	1666.00	3000	20240111	-36.03	1200	20231024	59.92	3000	-36.03	20240111	1706	12.49	20240109	3000	-36.03	20240111	1200	59.92	20231024	1.38	N	084680	1000	1418 억	641614	N	N	31	N	N
103	20240715	110700	55	60.00	KOSPI	N	N	N	Y	60	N	1897	47	2	2.54	245090677	131246	79.96	1850	1906	1846	2405	1295	1850	1867.41	0.45	42789	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2690	-28.31	1.14	12	0.09	-67.00	1666.00	3000	20240111	-36.77	1200	20231024	58.08	3000	-36.77	20240111	1706	11.20	20240109	3000	-36.77	20240111	1200	58.08	20231024	1.38	N	084680	1000	1418 억	641614	N	N	31	N	N
104	20240715	100700	55	60.00	KOSPI	N	N	N	Y	60	N	1877	27	2	1.46	131490352	70767	43.11	1850	1880	1846	2405	1295	1850	1858.07	0.45	17317	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2662	-28.01	1.13	12	0.05	-67.00	1666.00	3000	20240111	-37.43	1200	20231024	56.42	3000	-37.43	20240111	1706	10.02	20240109	3000	-37.43	20240111	1200	56.42	20231024	1.38	N	084680	1000	1418 억	641614	N	N	31	N	N
105	20240715	090701	55	60.00	KOSPI	N	N	N	Y	60	N	1855	5	2	0.27	17154716	9260	5.64	1850	1859	1850	2405	1295	1850	1852.56	0.45	6594	1890	1869	1859	1838	1828	1865	1834	1418	555	1000	1180	1	1	141806193	2631	-27.69	1.11	12	0.01	-67.00	1666.00	3000	20240111	-38.17	1200	20231024	54.58	3000	-38.17	20240111	1706	8.73	20240109	3000	-38.17	20240111	1200	54.58	20231024	1.38	N	084680	1000	1418 억	641614	N	N	31	N	N
106	20240712	160655	55	60.00	KOSPI	N	N	N	Y	60	N	1850	-15	5	-0.80	302113684	162569	83.03	1865	1880	1849	2420	1306	1865	1858.38	0.44	14569	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2623	-27.61	1.11	12	0.11	-67.00	1666.00	3000	20240111	-38.33	1200	20231024	54.17	3000	-38.33	20240111	1706	8.44	20240109	3000	-38.33	20240111	1200	54.17	20231024	1.37	N	084680	1000	1418 억	626787	N	N	31	N	N
107	20240712	150700	55	60.00	KOSPI	N	N	N	Y	60	N	1855	-10	5	-0.54	284158470	152869	78.08	1865	1880	1849	2420	1306	1865	1858.84	0.44	14913	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2631	-27.69	1.11	12	0.11	-67.00	1666.00	3000	20240111	-38.17	1200	20231024	54.58	3000	-38.17	20240111	1706	8.73	20240109	3000	-38.17	20240111	1200	54.58	20231024	1.37	N	084680	1000	1418 억	626787	N	N	249	N	N
108	20240712	140703	55	60.00	KOSPI	N	N	N	Y	60	N	1854	-11	5	-0.59	253243916	136201	69.56	1865	1880	1849	2420	1306	1865	1859.34	0.44	11101	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2629	-27.67	1.11	12	0.10	-67.00	1666.00	3000	20240111	-38.20	1200	20231024	54.50	3000	-38.20	20240111	1706	8.68	20240109	3000	-38.20	20240111	1200	54.50	20231024	1.37	N	084680	1000	1418 억	626787	N	N	249	N	N
109	20240712	130657	55	60.00	KOSPI	N	N	N	Y	60	N	1861	-4	5	-0.21	185294418	99514	50.83	1865	1880	1854	2420	1306	1865	1861.99	0.44	13041	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2639	-27.78	1.12	12	0.07	-67.00	1666.00	3000	20240111	-37.97	1200	20231024	55.08	3000	-37.97	20240111	1706	9.09	20240109	3000	-37.97	20240111	1200	55.08	20231024	1.37	N	084680	1000	1418 억	626787	N	N	249	N	N
110	20240712	120659	55	60.00	KOSPI	N	N	N	Y	60	N	1866	1	2	0.05	139884591	75159	38.39	1865	1880	1854	2420	1306	1865	1861.18	0.44	18777	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2646	-27.85	1.12	12	0.05	-67.00	1666.00	3000	20240111	-37.80	1200	20231024	55.50	3000	-37.80	20240111	1706	9.38	20240109	3000	-37.80	20240111	1200	55.50	20231024	1.37	N	084680	1000	1418 억	626787	N	N	249	N	N
111	20240712	110656	55	60.00	KOSPI	N	N	N	Y	60	N	1862	-3	5	-0.16	128229272	68909	35.19	1865	1880	1854	2420	1306	1865	1860.85	0.44	19058	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2640	-27.79	1.12	12	0.05	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.37	N	084680	1000	1418 억	626787	N	N	249	N	N
112	20240712	100659	55	60.00	KOSPI	N	N	N	Y	60	N	1859	-6	5	-0.32	95520769	51299	26.20	1865	1880	1854	2420	1306	1865	1862.04	0.44	12731	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2636	-27.75	1.12	12	0.04	-67.00	1666.00	3000	20240111	-38.03	1200	20231024	54.92	3000	-38.03	20240111	1706	8.97	20240109	3000	-38.03	20240111	1200	54.92	20231024	1.37	N	084680	1000	1418 억	626787	N	N	249	N	N
113	20240712	090655	55	60.00	KOSPI	N	N	N	Y	60	N	1879	14	2	0.75	3908729	2092	1.07	1865	1880	1865	2420	1306	1865	1868.42	0.44	654	1923	1893	1874	1844	1825	1909	1860	1418	555	1000	1190	1	1	141806193	2665	-28.04	1.13	12	0.00	-67.00	1666.00	3000	20240111	-37.37	1200	20231024	56.58	3000	-37.37	20240111	1706	10.14	20240109	3000	-37.37	20240111	1200	56.58	20231024	1.37	N	084680	1000	1418 억	626787	N	N	249	N	N
114	20240711	160652	55	60.00	KOSPI	N	N	N	Y	60	N	1865	1	2	0.05	366653502	195479	79.11	1855	1904	1855	2420	1305	1864	1875.67	0.43	7552	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2645	-27.84	1.12	12	0.14	-67.00	1666.00	3000	20240111	-37.83	1200	20231024	55.42	3000	-37.83	20240111	1706	9.32	20240109	3000	-37.83	20240111	1200	55.42	20231024	1.37	N	084680	1000	1418 억	613541	N	N	249	N	N
115	20240711	150658	55	60.00	KOSPI	N	N	N	Y	60	N	1870	6	2	0.32	321611017	171375	69.36	1855	1904	1855	2420	1305	1864	1876.65	0.43	7545	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2652	-27.91	1.12	12	0.12	-67.00	1666.00	3000	20240111	-37.67	1200	20231024	55.83	3000	-37.67	20240111	1706	9.61	20240109	3000	-37.67	20240111	1200	55.83	20231024	1.37	N	084680	1000	1418 억	613541	N	N	110	N	N
116	20240711	140657	55	60.00	KOSPI	N	N	N	Y	60	N	1870	6	2	0.32	301711566	160719	65.04	1855	1904	1855	2420	1305	1864	1877.26	0.43	5369	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2652	-27.91	1.12	12	0.11	-67.00	1666.00	3000	20240111	-37.67	1200	20231024	55.83	3000	-37.67	20240111	1706	9.61	20240109	3000	-37.67	20240111	1200	55.83	20231024	1.37	N	084680	1000	1418 억	613541	N	N	110	N	N
117	20240711	130655	55	60.00	KOSPI	N	N	N	Y	60	N	1872	8	2	0.43	272289291	144998	58.68	1855	1904	1855	2420	1305	1864	1877.88	0.43	7012	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2655	-27.94	1.12	12	0.10	-67.00	1666.00	3000	20240111	-37.60	1200	20231024	56.00	3000	-37.60	20240111	1706	9.73	20240109	3000	-37.60	20240111	1200	56.00	20231024	1.37	N	084680	1000	1418 억	613541	N	N	110	N	N
118	20240711	120655	55	60.00	KOSPI	N	N	N	Y	60	N	1871	7	2	0.38	243413844	129574	52.44	1855	1904	1855	2420	1305	1864	1878.57	0.43	7261	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2653	-27.93	1.12	12	0.09	-67.00	1666.00	3000	20240111	-37.63	1200	20231024	55.92	3000	-37.63	20240111	1706	9.67	20240109	3000	-37.63	20240111	1200	55.92	20231024	1.37	N	084680	1000	1418 억	613541	N	N	110	N	N
119	20240711	110653	55	60.00	KOSPI	N	N	N	Y	60	N	1875	11	2	0.59	213227963	113419	45.90	1855	1904	1855	2420	1305	1864	1880.00	0.43	4198	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2659	-27.99	1.13	12	0.08	-67.00	1666.00	3000	20240111	-37.50	1200	20231024	56.25	3000	-37.50	20240111	1706	9.91	20240109	3000	-37.50	20240111	1200	56.25	20231024	1.37	N	084680	1000	1418 억	613541	N	N	110	N	N
120	20240711	100654	55	60.00	KOSPI	N	N	N	Y	60	N	1887	23	2	1.23	154990127	82462	33.37	1855	1904	1855	2420	1305	1864	1879.53	0.43	6990	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2676	-28.16	1.13	12	0.06	-67.00	1666.00	3000	20240111	-37.10	1200	20231024	57.25	3000	-37.10	20240111	1706	10.61	20240109	3000	-37.10	20240111	1200	57.25	20231024	1.37	N	084680	1000	1418 억	613541	N	N	110	N	N
121	20240711	090652	55	60.00	KOSPI	N	N	N	Y	60	N	1864	0	3	0.00	8803628	4728	1.91	1855	1864	1855	2420	1305	1864	1862.02	0.43	2466	1903	1883	1857	1837	1811	1870	1824	1418	556	1000	1190	1	1	141806193	2643	-27.82	1.12	12	0.00	-67.00	1666.00	3000	20240111	-37.87	1200	20231024	55.33	3000	-37.87	20240111	1706	9.26	20240109	3000	-37.87	20240111	1200	55.33	20231024	1.37	N	084680	1000	1418 억	613541	N	N	110	N	N
122	20240710	160652	55	60.00	KOSPI	N	N	N	Y	60	N	1864	4	2	0.22	454484355	245729	141.64	1870	1877	1831	2415	1302	1860	1849.53	0.41	30434	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2643	-27.82	1.12	12	0.17	-67.00	1666.00	3000	20240111	-37.87	1200	20231024	55.33	3000	-37.87	20240111	1706	9.26	20240109	3000	-37.87	20240111	1200	55.33	20231024	1.41	N	084680	1000	1418 억	584550	N	N	110	N	N
123	20240710	150654	55	60.00	KOSPI	N	N	N	Y	60	N	1866	6	2	0.32	437639085	236693	136.43	1870	1877	1831	2415	1302	1860	1848.97	0.41	28632	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2646	-27.85	1.12	12	0.17	-67.00	1666.00	3000	20240111	-37.80	1200	20231024	55.50	3000	-37.80	20240111	1706	9.38	20240109	3000	-37.80	20240111	1200	55.50	20231024	1.41	N	084680	1000	1418 억	584550	N	N	93	N	N
124	20240710	140652	55	60.00	KOSPI	N	N	N	Y	60	N	1853	-7	5	-0.38	392859786	212633	122.56	1870	1877	1831	2415	1302	1860	1847.60	0.41	14492	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2628	-27.66	1.11	12	0.15	-67.00	1666.00	3000	20240111	-38.23	1200	20231024	54.42	3000	-38.23	20240111	1706	8.62	20240109	3000	-38.23	20240111	1200	54.42	20231024	1.41	N	084680	1000	1418 억	584550	N	N	93	N	N
125	20240710	130652	55	60.00	KOSPI	N	N	N	Y	60	N	1846	-14	5	-0.75	369227936	199852	115.19	1870	1877	1831	2415	1302	1860	1847.51	0.41	3798	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2618	-27.55	1.11	12	0.14	-67.00	1666.00	3000	20240111	-38.47	1200	20231024	53.83	3000	-38.47	20240111	1706	8.21	20240109	3000	-38.47	20240111	1200	53.83	20231024	1.41	N	084680	1000	1418 억	584550	N	N	93	N	N
126	20240710	120652	55	60.00	KOSPI	N	N	N	Y	60	N	1856	-4	5	-0.22	308006339	166747	96.11	1870	1877	1831	2415	1302	1860	1847.15	0.41	-9218	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2632	-27.70	1.11	12	0.12	-67.00	1666.00	3000	20240111	-38.13	1200	20231024	54.67	3000	-38.13	20240111	1706	8.79	20240109	3000	-38.13	20240111	1200	54.67	20231024	1.41	N	084680	1000	1418 억	584550	N	N	93	N	N
127	20240710	110653	55	60.00	KOSPI	N	N	N	Y	60	N	1848	-12	5	-0.65	269970364	146177	84.26	1870	1877	1831	2415	1302	1860	1846.87	0.41	-8982	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2621	-27.58	1.11	12	0.10	-67.00	1666.00	3000	20240111	-38.40	1200	20231024	54.00	3000	-38.40	20240111	1706	8.32	20240109	3000	-38.40	20240111	1200	54.00	20231024	1.41	N	084680	1000	1418 억	584550	N	N	93	N	N
128	20240710	100648	55	60.00	KOSPI	N	N	N	Y	60	N	1844	-16	5	-0.86	132715452	71543	41.24	1870	1877	1844	2415	1302	1860	1855.04	0.41	-5179	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2615	-27.52	1.11	12	0.05	-67.00	1666.00	3000	20240111	-38.53	1200	20231024	53.67	3000	-38.53	20240111	1706	8.09	20240109	3000	-38.53	20240111	1200	53.67	20231024	1.41	N	084680	1000	1418 억	584550	N	N	93	N	N
129	20240710	090652	55	60.00	KOSPI	N	N	N	Y	60	N	1862	2	2	0.11	16096832	8623	4.97	1870	1877	1862	2415	1302	1860	1866.73	0.41	-3562	1900	1879	1864	1843	1828	1890	1854	1418	555	1000	1190	1	1	141806193	2640	-27.79	1.12	12	0.01	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.41	N	084680	1000	1418 억	584550	N	N	93	N	N
130	20240709	160650	55	60.00	KOSPI	N	N	N	Y	60	N	1860	-7	5	-0.37	318641420	171498	68.08	1852	1885	1849	2425	1307	1867	1857.99	0.42	-12630	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2638	-27.76	1.12	12	0.12	-67.00	1666.00	3000	20240111	-38.00	1200	20231024	55.00	3000	-38.00	20240111	1706	9.03	20240109	3000	-38.00	20240111	1200	55.00	20231024	1.44	N	084680	1000	1418 억	597086	N	N	93	N	N
131	20240709	150651	55	60.00	KOSPI	N	N	N	Y	60	N	1862	-5	5	-0.27	308753690	166185	65.97	1852	1885	1849	2425	1307	1867	1857.89	0.42	-12202	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2640	-27.79	1.12	12	0.12	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.44	N	084680	1000	1418 억	597086	N	N	103	N	N
132	20240709	140652	55	60.00	KOSPI	N	N	N	Y	60	N	1860	-7	5	-0.37	289536916	155855	61.87	1852	1885	1849	2425	1307	1867	1857.73	0.42	-10420	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2638	-27.76	1.12	12	0.11	-67.00	1666.00	3000	20240111	-38.00	1200	20231024	55.00	3000	-38.00	20240111	1706	9.03	20240109	3000	-38.00	20240111	1200	55.00	20231024	1.44	N	084680	1000	1418 억	597086	N	N	103	N	N
133	20240709	130654	55	60.00	KOSPI	N	N	N	Y	60	N	1856	-11	5	-0.59	271720101	146273	58.06	1852	1885	1849	2425	1307	1867	1857.62	0.42	-8409	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2632	-27.70	1.11	12	0.10	-67.00	1666.00	3000	20240111	-38.13	1200	20231024	54.67	3000	-38.13	20240111	1706	8.79	20240109	3000	-38.13	20240111	1200	54.67	20231024	1.44	N	084680	1000	1418 억	597086	N	N	103	N	N
134	20240709	120655	55	60.00	KOSPI	N	N	N	Y	60	N	1852	-15	5	-0.80	246607929	132717	52.68	1852	1885	1849	2425	1307	1867	1858.15	0.42	-6377	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2626	-27.64	1.11	12	0.09	-67.00	1666.00	3000	20240111	-38.27	1200	20231024	54.33	3000	-38.27	20240111	1706	8.56	20240109	3000	-38.27	20240111	1200	54.33	20231024	1.44	N	084680	1000	1418 억	597086	N	N	103	N	N
135	20240709	110654	55	60.00	KOSPI	N	N	N	Y	60	N	1852	-15	5	-0.80	215005143	115652	45.91	1852	1885	1849	2425	1307	1867	1859.07	0.42	-4469	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2626	-27.64	1.11	12	0.08	-67.00	1666.00	3000	20240111	-38.27	1200	20231024	54.33	3000	-38.27	20240111	1706	8.56	20240109	3000	-38.27	20240111	1200	54.33	20231024	1.44	N	084680	1000	1418 억	597086	N	N	103	N	N
136	20240709	100652	55	60.00	KOSPI	N	N	N	Y	60	N	1868	1	2	0.05	108308805	58086	23.06	1852	1885	1852	2425	1307	1867	1864.63	0.42	6430	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2649	-27.88	1.12	12	0.04	-67.00	1666.00	3000	20240111	-37.73	1200	20231024	55.67	3000	-37.73	20240111	1706	9.50	20240109	3000	-37.73	20240111	1200	55.67	20231024	1.44	N	084680	1000	1418 억	597086	N	N	103	N	N
137	20240709	090651	55	60.00	KOSPI	N	N	N	Y	60	N	1862	-5	5	-0.27	27566226	14871	5.90	1852	1870	1852	2425	1307	1867	1853.69	0.42	1585	1921	1894	1870	1843	1819	1882	1831	1418	558	1000	1190	1	1	141806193	2640	-27.79	1.12	12	0.01	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.44	N	084680	1000	1418 억	597086	N	N	103	N	N
138	20240708	160646	55	60.00	KOSPI	N	N	N	Y	60	N	1867	-32	5	-1.69	466995609	251059	104.45	1897	1897	1846	2465	1330	1899	1860.09	0.44	-22530	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2648	-27.87	1.12	12	0.18	-67.00	1666.00	3000	20240111	-37.77	1200	20231024	55.58	3000	-37.77	20240111	1706	9.44	20240109	3000	-37.77	20240111	1200	55.58	20231024	1.43	N	084680	1000	1418 억	619462	N	N	103	N	N
139	20240708	150648	55	60.00	KOSPI	N	N	N	Y	60	N	1863	-36	5	-1.90	443278733	238318	99.15	1897	1897	1846	2465	1330	1899	1860.03	0.44	-21584	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2642	-27.81	1.12	12	0.17	-67.00	1666.00	3000	20240111	-37.90	1200	20231024	55.25	3000	-37.90	20240111	1706	9.20	20240109	3000	-37.90	20240111	1200	55.25	20231024	1.43	N	084680	1000	1418 억	619462	N	N	530	N	N
140	20240708	140650	55	60.00	KOSPI	N	N	N	Y	60	N	1863	-36	5	-1.90	404976276	217744	90.59	1897	1897	1846	2465	1330	1899	1859.87	0.44	-19785	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2642	-27.81	1.12	12	0.15	-67.00	1666.00	3000	20240111	-37.90	1200	20231024	55.25	3000	-37.90	20240111	1706	9.20	20240109	3000	-37.90	20240111	1200	55.25	20231024	1.43	N	084680	1000	1418 억	619462	N	N	530	N	N
141	20240708	130646	55	60.00	KOSPI	N	N	N	Y	60	N	1869	-30	5	-1.58	378466115	203537	84.68	1897	1897	1846	2465	1330	1899	1859.45	0.44	-18156	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2650	-27.90	1.12	12	0.14	-67.00	1666.00	3000	20240111	-37.70	1200	20231024	55.75	3000	-37.70	20240111	1706	9.55	20240109	3000	-37.70	20240111	1200	55.75	20231024	1.43	N	084680	1000	1418 억	619462	N	N	530	N	N
142	20240708	120648	55	60.00	KOSPI	N	N	N	Y	60	N	1861	-38	5	-2.00	369422848	198685	82.66	1897	1897	1846	2465	1330	1899	1859.34	0.44	-16302	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2639	-27.78	1.12	12	0.14	-67.00	1666.00	3000	20240111	-37.97	1200	20231024	55.08	3000	-37.97	20240111	1706	9.09	20240109	3000	-37.97	20240111	1200	55.08	20231024	1.43	N	084680	1000	1418 억	619462	N	N	530	N	N
143	20240708	110646	55	60.00	KOSPI	N	N	N	Y	60	N	1862	-37	5	-1.95	347343705	186820	77.72	1897	1897	1846	2465	1330	1899	1859.24	0.44	-14786	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2640	-27.79	1.12	12	0.13	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.43	N	084680	1000	1418 억	619462	N	N	530	N	N
144	20240708	100646	55	60.00	KOSPI	N	N	N	Y	60	N	1860	-39	5	-2.05	299795943	161302	67.11	1897	1897	1846	2465	1330	1899	1858.60	0.44	-9724	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2638	-27.76	1.12	12	0.11	-67.00	1666.00	3000	20240111	-38.00	1200	20231024	55.00	3000	-38.00	20240111	1706	9.03	20240109	3000	-38.00	20240111	1200	55.00	20231024	1.43	N	084680	1000	1418 억	619462	N	N	530	N	N
145	20240708	090646	55	60.00	KOSPI	N	N	N	Y	60	N	1870	-29	5	-1.53	33635702	17876	7.44	1897	1897	1870	2465	1330	1899	1881.61	0.44	-3194	1965	1932	1906	1873	1847	1919	1860	1418	566	1000	1210	1	1	141806193	2652	-27.91	1.12	12	0.01	-67.00	1666.00	3000	20240111	-37.67	1200	20231024	55.83	3000	-37.67	20240111	1706	9.61	20240109	3000	-37.67	20240111	1200	55.83	20231024	1.43	N	084680	1000	1418 억	619462	N	N	530	N	N
146	20240705	160643	55	60.00	KOSPI	N	N	N	Y	60	N	1899	-30	5	-1.56	454940202	239705	112.41	1939	1939	1880	2505	1351	1929	1897.92	0.48	-44432	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2693	-28.34	1.14	12	0.17	-67.00	1666.00	3000	20240111	-36.70	1200	20231024	58.25	3000	-36.70	20240111	1706	11.31	20240109	3000	-36.70	20240111	1200	58.25	20231024	1.45	N	084680	1000	1418 억	675800	N	N	530	N	N
147	20240705	150646	55	60.00	KOSPI	N	N	N	Y	60	N	1898	-31	5	-1.61	431414338	227302	106.59	1939	1939	1880	2505	1351	1929	1897.98	0.48	-42657	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2691	-28.33	1.14	12	0.16	-67.00	1666.00	3000	20240111	-36.73	1200	20231024	58.17	3000	-36.73	20240111	1706	11.25	20240109	3000	-36.73	20240111	1200	58.17	20231024	1.45	N	084680	1000	1418 억	675800	N	N	117	N	N
148	20240705	140646	55	60.00	KOSPI	N	N	N	Y	60	N	1896	-33	5	-1.71	406435689	214140	100.42	1939	1939	1880	2505	1351	1929	1897.99	0.48	-40860	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2689	-28.30	1.14	12	0.15	-67.00	1666.00	3000	20240111	-36.80	1200	20231024	58.00	3000	-36.80	20240111	1706	11.14	20240109	3000	-36.80	20240111	1200	58.00	20231024	1.45	N	084680	1000	1418 억	675800	N	N	117	N	N
149	20240705	130645	55	60.00	KOSPI	N	N	N	Y	60	N	1897	-32	5	-1.66	383112586	201844	94.66	1939	1939	1880	2505	1351	1929	1898.06	0.48	-40193	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2690	-28.31	1.14	12	0.14	-67.00	1666.00	3000	20240111	-36.77	1200	20231024	58.08	3000	-36.77	20240111	1706	11.20	20240109	3000	-36.77	20240111	1200	58.08	20231024	1.45	N	084680	1000	1418 억	675800	N	N	117	N	N
150	20240705	120645	55	60.00	KOSPI	N	N	N	Y	60	N	1898	-31	5	-1.61	348410240	183540	86.07	1939	1939	1880	2505	1351	1929	1898.28	0.48	-35919	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2691	-28.33	1.14	12	0.13	-67.00	1666.00	3000	20240111	-36.73	1200	20231024	58.17	3000	-36.73	20240111	1706	11.25	20240109	3000	-36.73	20240111	1200	58.17	20231024	1.45	N	084680	1000	1418 억	675800	N	N	117	N	N
151	20240705	110643	55	60.00	KOSPI	N	N	N	Y	60	N	1886	-43	5	-2.23	287806348	151572	71.08	1939	1939	1880	2505	1351	1929	1898.81	0.48	-24050	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2674	-28.15	1.13	12	0.11	-67.00	1666.00	3000	20240111	-37.13	1200	20231024	57.17	3000	-37.13	20240111	1706	10.55	20240109	3000	-37.13	20240111	1200	57.17	20231024	1.45	N	084680	1000	1418 억	675800	N	N	117	N	N
152	20240705	100644	55	60.00	KOSPI	N	N	N	Y	60	N	1887	-42	5	-2.18	184161905	96525	45.27	1939	1939	1886	2505	1351	1929	1907.92	0.48	-16475	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2676	-28.16	1.13	12	0.07	-67.00	1666.00	3000	20240111	-37.10	1200	20231024	57.25	3000	-37.10	20240111	1706	10.61	20240109	3000	-37.10	20240111	1200	57.25	20231024	1.45	N	084680	1000	1418 억	675800	N	N	117	N	N
153	20240705	090644	55	60.00	KOSPI	N	N	N	Y	60	N	1920	-9	5	-0.47	9768825	5079	2.38	1939	1939	1920	2505	1351	1929	1923.38	0.48	-216	1959	1944	1932	1917	1905	1938	1911	1418	576	1000	1230	1	1	141806193	2723	-28.66	1.15	12	0.00	-67.00	1666.00	3000	20240111	-36.00	1200	20231024	60.00	3000	-36.00	20240111	1706	12.54	20240109	3000	-36.00	20240111	1200	60.00	20231024	1.45	N	084680	1000	1418 억	675800	N	N	117	N	N
154	20240704	160641	55	60.00	KOSPI	N	N	N	Y	60	N	1929	-4	5	-0.21	407807812	211441	50.68	1933	1947	1920	2510	1354	1933	1928.71	0.47	-17285	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2735	-28.79	1.16	12	0.15	-67.00	1666.00	3000	20240111	-35.70	1200	20231024	60.75	3000	-35.70	20240111	1706	13.07	20240109	3000	-35.70	20240111	1200	60.75	20231024	1.42	N	084680	1000	1418 억	670148	N	N	117	N	N
155	20240704	150644	55	60.00	KOSPI	N	N	N	Y	60	N	1922	-11	5	-0.57	378601987	196277	47.05	1933	1947	1920	2510	1354	1933	1928.92	0.47	-13874	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2726	-28.69	1.15	12	0.14	-67.00	1666.00	3000	20240111	-35.93	1200	20231024	60.17	3000	-35.93	20240111	1706	12.66	20240109	3000	-35.93	20240111	1200	60.17	20231024	1.42	N	084680	1000	1418 억	670148	N	N	74	N	N
156	20240704	140643	55	60.00	KOSPI	N	N	N	Y	60	N	1935	2	2	0.10	255447117	132437	31.75	1933	1947	1920	2510	1354	1933	1928.82	0.47	7703	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2744	-28.88	1.16	12	0.09	-67.00	1666.00	3000	20240111	-35.50	1200	20231024	61.25	3000	-35.50	20240111	1706	13.42	20240109	3000	-35.50	20240111	1200	61.25	20231024	1.42	N	084680	1000	1418 억	670148	N	N	74	N	N
157	20240704	130644	55	60.00	KOSPI	N	N	N	Y	60	N	1927	-6	5	-0.31	193869878	100610	24.12	1933	1940	1920	2510	1354	1933	1926.94	0.47	7555	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2733	-28.76	1.16	12	0.07	-67.00	1666.00	3000	20240111	-35.77	1200	20231024	60.58	3000	-35.77	20240111	1706	12.95	20240109	3000	-35.77	20240111	1200	60.58	20231024	1.42	N	084680	1000	1418 억	670148	N	N	74	N	N
158	20240704	120643	55	60.00	KOSPI	N	N	N	Y	60	N	1925	-8	5	-0.41	140890777	73078	17.52	1933	1940	1920	2510	1354	1933	1927.95	0.47	-1236	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2730	-28.73	1.16	12	0.05	-67.00	1666.00	3000	20240111	-35.83	1200	20231024	60.42	3000	-35.83	20240111	1706	12.84	20240109	3000	-35.83	20240111	1200	60.42	20231024	1.42	N	084680	1000	1418 억	670148	N	N	74	N	N
159	20240704	110642	55	60.00	KOSPI	N	N	N	Y	60	N	1929	-4	5	-0.21	101072720	52401	12.56	1933	1940	1920	2510	1354	1933	1928.83	0.47	-1109	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2735	-28.79	1.16	12	0.04	-67.00	1666.00	3000	20240111	-35.70	1200	20231024	60.75	3000	-35.70	20240111	1706	13.07	20240109	3000	-35.70	20240111	1200	60.75	20231024	1.42	N	084680	1000	1418 억	670148	N	N	74	N	N
160	20240704	100642	55	60.00	KOSPI	N	N	N	Y	60	N	1934	1	2	0.05	69245202	35887	8.60	1933	1940	1920	2510	1354	1933	1929.53	0.47	-1373	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2743	-28.87	1.16	12	0.03	-67.00	1666.00	3000	20240111	-35.53	1200	20231024	61.17	3000	-35.53	20240111	1706	13.36	20240109	3000	-35.53	20240111	1200	61.17	20231024	1.42	N	084680	1000	1418 억	670148	N	N	74	N	N
161	20240704	090643	55	60.00	KOSPI	N	N	N	Y	60	N	1929	-4	5	-0.21	1321076	684	0.16	1933	1940	1929	2510	1354	1933	1931.40	0.47	209	2017	1974	1945	1902	1873	1996	1924	1418	577	1000	1230	1	1	141806193	2735	-28.79	1.16	12	0.00	-67.00	1666.00	3000	20240111	-35.70	1200	20231024	60.75	3000	-35.70	20240111	1706	13.07	20240109	3000	-35.70	20240111	1200	60.75	20231024	1.42	N	084680	1000	1418 억	670148	N	N	74	N	N
162	20240703	160640	55	60.00	KOSPI	N	N	N	Y	60	N	1933	-7	5	-0.36	810513877	416327	74.51	1922	1988	1916	2520	1358	1940	1946.86	0.51	-42652	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2741	-28.85	1.16	12	0.29	-67.00	1666.00	3000	20240111	-35.57	1200	20231024	61.08	3000	-35.57	20240111	1706	13.31	20240109	3000	-35.57	20240111	1200	61.08	20231024	1.43	N	084680	1000	1418 억	719883	N	N	74	N	N
163	20240703	150641	55	60.00	KOSPI	N	N	N	Y	60	N	1925	-15	5	-0.77	787450206	404373	72.37	1922	1988	1916	2520	1358	1940	1947.34	0.51	-41814	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2730	-28.73	1.16	12	0.29	-67.00	1666.00	3000	20240111	-35.83	1200	20231024	60.42	3000	-35.83	20240111	1706	12.84	20240109	3000	-35.83	20240111	1200	60.42	20231024	1.43	N	084680	1000	1418 억	719883	N	N	73	N	N
164	20240703	140642	55	60.00	KOSPI	N	N	N	Y	60	N	1935	-5	5	-0.26	758853195	389567	69.72	1922	1988	1916	2520	1358	1940	1947.94	0.51	-39936	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2744	-28.88	1.16	12	0.27	-67.00	1666.00	3000	20240111	-35.50	1200	20231024	61.25	3000	-35.50	20240111	1706	13.42	20240109	3000	-35.50	20240111	1200	61.25	20231024	1.43	N	084680	1000	1418 억	719883	N	N	73	N	N
165	20240703	130641	55	60.00	KOSPI	N	N	N	Y	60	N	1941	1	2	0.05	693328808	355790	63.67	1922	1988	1916	2520	1358	1940	1948.70	0.51	-25530	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2752	-28.97	1.17	12	0.25	-67.00	1666.00	3000	20240111	-35.30	1200	20231024	61.75	3000	-35.30	20240111	1706	13.77	20240109	3000	-35.30	20240111	1200	61.75	20231024	1.43	N	084680	1000	1418 억	719883	N	N	73	N	N
166	20240703	120640	55	60.00	KOSPI	N	N	N	Y	60	N	1944	4	2	0.21	664922437	341180	61.06	1922	1988	1916	2520	1358	1940	1948.89	0.51	-29611	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2757	-29.01	1.17	12	0.24	-67.00	1666.00	3000	20240111	-35.20	1200	20231024	62.00	3000	-35.20	20240111	1706	13.95	20240109	3000	-35.20	20240111	1200	62.00	20231024	1.43	N	084680	1000	1418 억	719883	N	N	73	N	N
167	20240703	110642	55	60.00	KOSPI	N	N	N	Y	60	N	1951	11	2	0.57	576581207	295817	52.94	1922	1988	1916	2520	1358	1940	1949.12	0.51	-35614	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2767	-29.12	1.17	12	0.21	-67.00	1666.00	3000	20240111	-34.97	1200	20231024	62.58	3000	-34.97	20240111	1706	14.36	20240109	3000	-34.97	20240111	1200	62.58	20231024	1.43	N	084680	1000	1418 억	719883	N	N	73	N	N
168	20240703	100643	55	60.00	KOSPI	N	N	N	Y	60	N	1917	-23	5	-1.19	223355489	115893	20.74	1922	1949	1916	2520	1358	1940	1927.25	0.51	1814	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2718	-28.61	1.15	12	0.08	-67.00	1666.00	3000	20240111	-36.10	1200	20231024	59.75	3000	-36.10	20240111	1706	12.37	20240109	3000	-36.10	20240111	1200	59.75	20231024	1.43	N	084680	1000	1418 억	719883	N	N	73	N	N
169	20240703	090640	55	60.00	KOSPI	N	N	N	Y	60	N	1930	-10	5	-0.52	22930907	11920	2.13	1922	1935	1922	2520	1358	1940	1923.62	0.51	645	2058	1998	1929	1869	1800	2029	1900	1418	580	1000	1240	1	1	141806193	2737	-28.81	1.16	12	0.01	-67.00	1666.00	3000	20240111	-35.67	1200	20231024	60.83	3000	-35.67	20240111	1706	13.13	20240109	3000	-35.67	20240111	1200	60.83	20231024	1.43	N	084680	1000	1418 억	719883	N	N	73	N	N
170	20240702	160638	55	60.00	KOSPI	N	N	N	Y	60	N	1940	62	2	3.30	1066608114	555470	341.06	1872	1989	1860	2440	1315	1878	1920.18	0.45	71361	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2751	-28.96	1.16	12	0.39	-67.00	1666.00	3000	20240111	-35.33	1200	20231024	61.67	3000	-35.33	20240111	1706	13.72	20240109	3000	-35.33	20240111	1200	61.67	20231024	1.44	N	084680	1000	1418 억	642758	N	N	73	N	N
171	20240702	150640	55	60.00	KOSPI	N	N	N	Y	60	N	1945	67	2	3.57	1034041073	538660	330.74	1872	1989	1860	2440	1315	1878	1919.66	0.45	67488	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2758	-29.03	1.17	12	0.38	-67.00	1666.00	3000	20240111	-35.17	1200	20231024	62.08	3000	-35.17	20240111	1706	14.01	20240109	3000	-35.17	20240111	1200	62.08	20231024	1.44	N	084680	1000	1418 억	642758	N	N	353	N	N
172	20240702	140640	55	60.00	KOSPI	N	N	N	Y	60	N	1933	55	2	2.93	581956276	307426	188.76	1872	1947	1860	2440	1315	1878	1893.00	0.45	22572	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2741	-28.85	1.16	12	0.22	-67.00	1666.00	3000	20240111	-35.57	1200	20231024	61.08	3000	-35.57	20240111	1706	13.31	20240109	3000	-35.57	20240111	1200	61.08	20231024	1.44	N	084680	1000	1418 억	642758	N	N	353	N	N
173	20240702	130640	55	60.00	KOSPI	N	N	N	Y	60	N	1900	22	2	1.17	369392238	196863	120.87	1872	1908	1860	2440	1315	1878	1876.39	0.45	1572	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2694	-28.36	1.14	12	0.14	-67.00	1666.00	3000	20240111	-36.67	1200	20231024	58.33	3000	-36.67	20240111	1706	11.37	20240109	3000	-36.67	20240111	1200	58.33	20231024	1.44	N	084680	1000	1418 억	642758	N	N	353	N	N
174	20240702	120640	55	60.00	KOSPI	N	N	N	Y	60	N	1865	-13	5	-0.69	276423744	147626	90.64	1872	1890	1860	2440	1315	1878	1872.46	0.45	-4013	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2645	-27.84	1.12	12	0.10	-67.00	1666.00	3000	20240111	-37.83	1200	20231024	55.42	3000	-37.83	20240111	1706	9.32	20240109	3000	-37.83	20240111	1200	55.42	20231024	1.44	N	084680	1000	1418 억	642758	N	N	353	N	N
175	20240702	110639	55	60.00	KOSPI	N	N	N	Y	60	N	1879	1	2	0.05	185940775	99334	60.99	1872	1890	1860	2440	1315	1878	1871.87	0.45	-19067	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2665	-28.04	1.13	12	0.07	-67.00	1666.00	3000	20240111	-37.37	1200	20231024	56.58	3000	-37.37	20240111	1706	10.14	20240109	3000	-37.37	20240111	1200	56.58	20231024	1.44	N	084680	1000	1418 억	642758	N	N	353	N	N
176	20240702	100639	55	60.00	KOSPI	N	N	N	Y	60	N	1862	-16	5	-0.85	135553884	72424	44.47	1872	1890	1860	2440	1315	1878	1871.67	0.45	-17219	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2640	-27.79	1.12	12	0.05	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.44	N	084680	1000	1418 억	642758	N	N	353	N	N
177	20240702	090641	55	60.00	KOSPI	N	N	N	Y	60	N	1880	2	2	0.11	25877519	13797	8.47	1872	1890	1872	2440	1315	1878	1875.58	0.45	-745	1910	1894	1872	1856	1834	1902	1864	1418	562	1000	1200	1	1	141806193	2666	-28.06	1.13	12	0.01	-67.00	1666.00	3000	20240111	-37.33	1200	20231024	56.67	3000	-37.33	20240111	1706	10.20	20240109	3000	-37.33	20240111	1200	56.67	20231024	1.44	N	084680	1000	1418 억	642758	N	N	353	N	N
178	20240701	160637	55	60.00	KOSPI	N	N	N	Y	60	N	1878	28	2	1.51	302700712	161675	65.50	1850	1888	1850	2405	1295	1850	1872.27	0.45	1812	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2663	-28.03	1.13	12	0.11	-67.00	1666.00	3000	20240111	-37.40	1200	20231024	56.50	3000	-37.40	20240111	1706	10.08	20240109	3000	-37.40	20240111	1200	56.50	20231024	1.45	N	084680	1000	1418 억	638183	N	N	353	N	N
179	20240701	150639	55	60.00	KOSPI	N	N	N	Y	60	N	1876	26	2	1.41	290610636	155238	62.90	1850	1888	1850	2405	1295	1850	1872.03	0.45	2095	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2660	-28.00	1.13	12	0.11	-67.00	1666.00	3000	20240111	-37.47	1200	20231024	56.33	3000	-37.47	20240111	1706	9.96	20240109	3000	-37.47	20240111	1200	56.33	20231024	1.45	N	084680	1000	1418 억	638183	N	N	97	N	N
180	20240701	140638	55	60.00	KOSPI	N	N	N	Y	60	N	1880	30	2	1.62	259174377	138497	56.11	1850	1888	1850	2405	1295	1850	1871.34	0.45	900	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2666	-28.06	1.13	12	0.10	-67.00	1666.00	3000	20240111	-37.33	1200	20231024	56.67	3000	-37.33	20240111	1706	10.20	20240109	3000	-37.33	20240111	1200	56.67	20231024	1.45	N	084680	1000	1418 억	638183	N	N	97	N	N
181	20240701	130638	55	60.00	KOSPI	N	N	N	Y	60	N	1875	25	2	1.35	240565768	128587	52.10	1850	1888	1850	2405	1295	1850	1870.84	0.45	376	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2659	-27.99	1.13	12	0.09	-67.00	1666.00	3000	20240111	-37.50	1200	20231024	56.25	3000	-37.50	20240111	1706	9.91	20240109	3000	-37.50	20240111	1200	56.25	20231024	1.45	N	084680	1000	1418 억	638183	N	N	97	N	N
182	20240701	120639	55	60.00	KOSPI	N	N	N	Y	60	N	1877	27	2	1.46	201861964	107954	43.74	1850	1888	1850	2405	1295	1850	1869.89	0.45	629	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2662	-28.01	1.13	12	0.08	-67.00	1666.00	3000	20240111	-37.43	1200	20231024	56.42	3000	-37.43	20240111	1706	10.02	20240109	3000	-37.43	20240111	1200	56.42	20231024	1.45	N	084680	1000	1418 억	638183	N	N	97	N	N
183	20240701	110637	55	60.00	KOSPI	N	N	N	Y	60	N	1879	29	2	1.57	185069558	99007	40.11	1850	1888	1850	2405	1295	1850	1869.26	0.45	3712	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2665	-28.04	1.13	12	0.07	-67.00	1666.00	3000	20240111	-37.37	1200	20231024	56.58	3000	-37.37	20240111	1706	10.14	20240109	3000	-37.37	20240111	1200	56.58	20231024	1.45	N	084680	1000	1418 억	638183	N	N	97	N	N
184	20240701	100636	55	60.00	KOSPI	N	N	N	Y	60	N	1880	30	2	1.62	108019872	57855	23.44	1850	1888	1850	2405	1295	1850	1867.08	0.45	-1045	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2666	-28.06	1.13	12	0.04	-67.00	1666.00	3000	20240111	-37.33	1200	20231024	56.67	3000	-37.33	20240111	1706	10.20	20240109	3000	-37.33	20240111	1200	56.67	20231024	1.45	N	084680	1000	1418 억	638183	N	N	97	N	N
185	20240701	090635	55	60.00	KOSPI	N	N	N	Y	60	N	1862	12	2	0.65	13150997	7099	2.88	1850	1862	1850	2405	1295	1850	1852.51	0.45	2862	1881	1865	1854	1838	1827	1860	1833	1418	555	1000	1180	1	1	141806193	2640	-27.79	1.12	12	0.01	-67.00	1666.00	3000	20240111	-37.93	1200	20231024	55.17	3000	-37.93	20240111	1706	9.14	20240109	3000	-37.93	20240111	1200	55.17	20231024	1.45	N	084680	1000	1418 억	638183	N	N	97	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History