KissMeData/013890/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 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	20240531	160314	55	60.00	KOSPI	N	N	N	Y	60	N	15610	430	2	2.83	3348037990	215264	129.94	15190	15910	14860	19730	10630	15180	15553.17	9.76	-12870	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3237	61.22	0.50	12	1.04	255.00	31172.00	28590	20230524	-45.40	11850	20240417	31.73	16300	-4.23	20240102	11850	31.73	20240417	31000	-49.65	20230531	11850	31.73	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
3	20240531	150317	55	60.00	KOSPI	N	N	N	Y	60	N	15570	390	2	2.57	3118657760	200577	121.07	15190	15910	14860	19730	10630	15180	15548.43	9.76	-8458	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3228	61.06	0.50	12	0.97	255.00	31172.00	28590	20230524	-45.54	11850	20240417	31.39	16300	-4.48	20240102	11850	31.39	20240417	31000	-49.77	20230531	11850	31.39	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
4	20240531	140314	55	60.00	KOSPI	N	N	N	Y	60	N	15610	430	2	2.83	2613805070	168218	101.54	15190	15910	14860	19730	10630	15180	15538.20	9.76	-641	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3237	61.22	0.50	12	0.81	255.00	31172.00	28590	20230524	-45.40	11850	20240417	31.73	16300	-4.23	20240102	11850	31.73	20240417	31000	-49.65	20230531	11850	31.73	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
5	20240531	130315	55	60.00	KOSPI	N	N	N	Y	60	N	15520	340	2	2.24	2468061970	158816	95.86	15190	15910	14860	19730	10630	15180	15540.39	9.76	1436	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3218	60.86	0.50	12	0.77	255.00	31172.00	28590	20230524	-45.72	11850	20240417	30.97	16300	-4.79	20240102	11850	30.97	20240417	31000	-49.94	20230531	11850	30.97	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
6	20240531	120316	55	60.00	KOSPI	N	N	N	Y	60	N	15550	370	2	2.44	1796532620	115386	69.65	15190	15910	14860	19730	10630	15180	15569.76	9.76	3434	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3224	60.98	0.50	12	0.56	255.00	31172.00	28590	20230524	-45.61	11850	20240417	31.22	16300	-4.60	20240102	11850	31.22	20240417	31000	-49.84	20230531	11850	31.22	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
7	20240531	110315	55	60.00	KOSPI	N	N	N	Y	60	N	15500	320	2	2.11	699772320	45156	27.26	15190	15650	15190	19730	10630	15180	15496.77	9.76	2063	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3214	60.78	0.50	12	0.22	255.00	31172.00	28590	20230524	-45.79	11850	20240417	30.80	16300	-4.91	20240102	11850	30.80	20240417	31000	-50.00	20230531	11850	30.80	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
8	20240531	100316	55	60.00	KOSPI	N	N	N	Y	60	N	15530	350	2	2.31	501866590	32369	19.54	15190	15650	15190	19730	10630	15180	15504.54	9.76	1591	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3220	60.90	0.50	12	0.16	255.00	31172.00	28590	20230524	-45.68	11850	20240417	31.05	16300	-4.72	20240102	11850	31.05	20240417	31000	-49.90	20230531	11850	31.05	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
9	20240531	090315	55	60.00	KOSPI	N	N	N	Y	60	N	15370	190	2	1.25	9710470	636	0.38	15190	15370	15190	19730	10630	15180	15268.03	9.76	194	15760	15470	15210	14920	14660	15340	14790	104	4550	500	10920	10	1	20735204	3187	60.27	0.49	12	0.00	255.00	31172.00	28590	20230524	-46.24	11850	20240417	29.70	16300	-5.71	20240102	11850	29.70	20240417	31000	-50.42	20230531	11850	29.70	20240417	1.91	N	013890	500	103 억	2023274	N	N	1	N	N
10	20240530	160313	55	60.00	KOSPI	N	N	N	Y	60	N	15180	-180	5	-1.17	2501682290	164356	59.41	15500	15500	14950	19960	10760	15360	15221.17	9.85	-23545	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3148	59.53	0.49	12	0.79	255.00	31172.00	28955	20230523	-47.57	11850	20240417	28.10	16300	-6.87	20240102	11850	28.10	20240417	31000	-51.03	20230531	11850	28.10	20240417	1.74	N	013890	500	103 억	2041815	N	N	1	N	N
11	20240530	150313	55	60.00	KOSPI	N	N	N	Y	60	N	15250	-110	5	-0.72	2336982370	153522	55.50	15500	15500	14950	19960	10760	15360	15222.46	9.85	-19672	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3162	59.80	0.49	12	0.74	255.00	31172.00	28955	20230523	-47.33	11850	20240417	28.69	16300	-6.44	20240102	11850	28.69	20240417	31000	-50.81	20230531	11850	28.69	20240417	1.74	N	013890	500	103 억	2041815	N	N	96	N	N
12	20240530	140314	55	60.00	KOSPI	N	N	N	Y	60	N	15150	-210	5	-1.37	2129190960	139854	50.55	15500	15500	14950	19960	10760	15360	15224.38	9.85	-12652	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3141	59.41	0.49	12	0.67	255.00	31172.00	28955	20230523	-47.68	11850	20240417	27.85	16300	-7.06	20240102	11850	27.85	20240417	31000	-51.13	20230531	11850	27.85	20240417	1.74	N	013890	500	103 억	2041815	N	N	96	N	N
13	20240530	130314	55	60.00	KOSPI	N	N	N	Y	60	N	15300	-60	5	-0.39	1598253470	104942	37.93	15500	15500	14950	19960	10760	15360	15229.87	9.85	-716	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3172	60.00	0.49	12	0.51	255.00	31172.00	28955	20230523	-47.16	11850	20240417	29.11	16300	-6.13	20240102	11850	29.11	20240417	31000	-50.65	20230531	11850	29.11	20240417	1.74	N	013890	500	103 억	2041815	N	N	96	N	N
14	20240530	120314	55	60.00	KOSPI	N	N	N	Y	60	N	15340	-20	5	-0.13	1403835210	92221	33.34	15500	15500	14950	19960	10760	15360	15222.51	9.85	1954	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3181	60.16	0.49	12	0.44	255.00	31172.00	28955	20230523	-47.02	11850	20240417	29.45	16300	-5.89	20240102	11850	29.45	20240417	31000	-50.52	20230531	11850	29.45	20240417	1.74	N	013890	500	103 억	2041815	N	N	96	N	N
15	20240530	110314	55	60.00	KOSPI	N	N	N	Y	60	N	15420	60	2	0.39	1115812870	73445	26.55	15500	15500	14950	19960	10760	15360	15192.50	9.85	2839	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3197	60.47	0.49	12	0.35	255.00	31172.00	28955	20230523	-46.74	11850	20240417	30.13	16300	-5.40	20240102	11850	30.13	20240417	31000	-50.26	20230531	11850	30.13	20240417	1.74	N	013890	500	103 억	2041815	N	N	96	N	N
16	20240530	100315	55	60.00	KOSPI	N	N	N	Y	60	N	15120	-240	5	-1.56	717918900	47481	17.16	15500	15500	14950	19960	10760	15360	15120.13	9.85	2595	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3135	59.29	0.49	12	0.23	255.00	31172.00	28955	20230523	-47.78	11850	20240417	27.59	16300	-7.24	20240102	11850	27.59	20240417	31000	-51.23	20230531	11850	27.59	20240417	1.74	N	013890	500	103 억	2041815	N	N	96	N	N
17	20240530	090314	55	60.00	KOSPI	N	N	N	Y	60	N	15120	-240	5	-1.56	62472140	4087	1.48	15500	15500	15070	19960	10760	15360	15285.57	9.85	-871	16093	15726	15453	15086	14813	15910	15270	104	4600	500	11050	10	1	20735204	3135	59.29	0.49	12	0.02	255.00	31172.00	28955	20230523	-47.78	11850	20240417	27.59	16300	-7.24	20240102	11850	27.59	20240417	31000	-51.23	20230531	11850	27.59	20240417	1.74	N	013890	500	103 억	2041815	N	N	96	N	N
18	20240529	160311	55	60.00	KOSPI	N	N	N	Y	60	N	15360	-30	5	-0.19	4285500690	276474	32.42	15190	15820	15180	20000	10780	15390	15500.62	9.97	-33409	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3185	60.24	0.49	12	1.33	255.00	31172.00	29092	20230522	-47.20	11850	20240417	29.62	16300	-5.77	20240102	11850	29.62	20240417	31000	-50.45	20230531	11850	29.62	20240417	1.63	N	013890	500	103 억	2066576	N	N	96	N	N
19	20240529	150313	55	60.00	KOSPI	N	N	N	Y	60	N	15540	150	2	0.97	3592852980	231538	27.15	15190	15820	15180	20000	10780	15390	15517.40	9.97	-31542	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3222	60.94	0.50	12	1.12	255.00	31172.00	29092	20230522	-46.58	11850	20240417	31.14	16300	-4.66	20240102	11850	31.14	20240417	31000	-49.87	20230531	11850	31.14	20240417	1.63	N	013890	500	103 억	2066576	N	N	13	N	N
20	20240529	140313	55	60.00	KOSPI	N	N	N	Y	60	N	15440	50	2	0.32	3421078260	220433	25.85	15190	15820	15180	20000	10780	15390	15519.88	9.97	-28762	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3202	60.55	0.50	12	1.06	255.00	31172.00	29092	20230522	-46.93	11850	20240417	30.30	16300	-5.28	20240102	11850	30.30	20240417	31000	-50.19	20230531	11850	30.30	20240417	1.63	N	013890	500	103 억	2066576	N	N	13	N	N
21	20240529	130312	55	60.00	KOSPI	N	N	N	Y	60	N	15700	310	2	2.01	2946983170	189874	22.27	15190	15820	15180	20000	10780	15390	15520.81	9.97	-25588	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3255	61.57	0.50	12	0.92	255.00	31172.00	29092	20230522	-46.03	11850	20240417	32.49	16300	-3.68	20240102	11850	32.49	20240417	31000	-49.35	20230531	11850	32.49	20240417	1.63	N	013890	500	103 억	2066576	N	N	13	N	N
22	20240529	120314	55	60.00	KOSPI	N	N	N	Y	60	N	15600	210	2	1.36	2490746240	160877	18.87	15190	15680	15180	20000	10780	15390	15482.37	9.97	-18724	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3235	61.18	0.50	12	0.78	255.00	31172.00	29092	20230522	-46.38	11850	20240417	31.65	16300	-4.29	20240102	11850	31.65	20240417	31000	-49.68	20230531	11850	31.65	20240417	1.63	N	013890	500	103 억	2066576	N	N	13	N	N
23	20240529	110312	55	60.00	KOSPI	N	N	N	Y	60	N	15460	70	2	0.45	2163188200	139867	16.40	15190	15680	15180	20000	10780	15390	15466.10	9.97	-20027	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3206	60.63	0.50	12	0.67	255.00	31172.00	29092	20230522	-46.86	11850	20240417	30.46	16300	-5.15	20240102	11850	30.46	20240417	31000	-50.13	20230531	11850	30.46	20240417	1.63	N	013890	500	103 억	2066576	N	N	13	N	N
24	20240529	100311	55	60.00	KOSPI	N	N	N	Y	60	N	15380	-10	5	-0.06	1853203000	119752	14.04	15190	15680	15180	20000	10780	15390	15475.42	9.97	-16019	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3189	60.31	0.49	12	0.58	255.00	31172.00	29092	20230522	-47.13	11850	20240417	29.79	16300	-5.64	20240102	11850	29.79	20240417	31000	-50.39	20230531	11850	29.79	20240417	1.63	N	013890	500	103 억	2066576	N	N	13	N	N
25	20240529	090311	55	60.00	KOSPI	N	N	N	Y	60	N	15560	170	2	1.10	346401790	22583	2.65	15190	15560	15180	20000	10780	15390	15338.79	9.97	-1761	16903	16146	15423	14666	13943	16525	15045	104	4610	500	11080	10	1	20735204	3226	61.02	0.50	12	0.11	255.00	31172.00	29092	20230522	-46.51	11850	20240417	31.31	16300	-4.54	20240102	11850	31.31	20240417	31000	-49.81	20230531	11850	31.31	20240417	1.63	N	013890	500	103 억	2066576	N	N	13	N	N
26	20240528	160310	55	60.00	KOSPI	N	N	N	Y	60	N	15390	840	2	5.77	13285561770	851613	183.09	14820	16180	14700	18910	10190	14550	15600.56	9.73	62358	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3191	60.35	0.49	12	4.11	255.00	31172.00	29092	20230519	-47.10	11850	20240417	29.87	16300	-5.58	20240102	11850	29.87	20240417	31000	-50.35	20230531	11850	29.87	20240417	1.64	N	013890	500	103 억	2018416	N	N	13	N	N
27	20240528	150311	55	60.00	KOSPI	N	N	N	Y	60	N	15460	910	2	6.25	12903833960	826870	177.78	14820	16180	14700	18910	10190	14550	15605.64	9.73	67876	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3206	60.63	0.50	12	3.99	255.00	31172.00	29092	20230519	-46.86	11850	20240417	30.46	16300	-5.15	20240102	11850	30.46	20240417	31000	-50.13	20230531	11850	30.46	20240417	1.64	N	013890	500	103 억	2018416	N	N	26	N	N
28	20240528	140312	55	60.00	KOSPI	N	N	N	Y	60	N	15460	910	2	6.25	12607102660	807649	173.64	14820	16180	14700	18910	10190	14550	15609.63	9.73	68406	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3206	60.63	0.50	12	3.90	255.00	31172.00	29092	20230519	-46.86	11850	20240417	30.46	16300	-5.15	20240102	11850	30.46	20240417	31000	-50.13	20230531	11850	30.46	20240417	1.64	N	013890	500	103 억	2018416	N	N	26	N	N
29	20240528	130310	55	60.00	KOSPI	N	N	N	Y	60	N	15360	810	2	5.57	11941645190	764777	164.43	14820	16180	14700	18910	10190	14550	15614.55	9.73	66253	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3185	60.24	0.49	12	3.69	255.00	31172.00	29092	20230519	-47.20	11850	20240417	29.62	16300	-5.77	20240102	11850	29.62	20240417	31000	-50.45	20230531	11850	29.62	20240417	1.64	N	013890	500	103 억	2018416	N	N	26	N	N
30	20240528	120311	55	60.00	KOSPI	N	N	N	Y	60	N	15520	970	2	6.67	11167807640	714604	153.64	14820	16180	14700	18910	10190	14550	15627.97	9.73	59857	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3218	60.86	0.50	12	3.45	255.00	31172.00	29092	20230519	-46.65	11850	20240417	30.97	16300	-4.79	20240102	11850	30.97	20240417	31000	-49.94	20230531	11850	30.97	20240417	1.64	N	013890	500	103 억	2018416	N	N	26	N	N
31	20240528	110310	55	60.00	KOSPI	N	N	N	Y	60	N	15850	1300	2	8.93	10162259880	650239	139.80	14820	16180	14700	18910	10190	14550	15628.50	9.73	58239	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3287	62.16	0.51	12	3.14	255.00	31172.00	29092	20230519	-45.52	11850	20240417	33.76	16300	-2.76	20240102	11850	33.76	20240417	31000	-48.87	20230531	11850	33.76	20240417	1.64	N	013890	500	103 억	2018416	N	N	26	N	N
32	20240528	100312	55	60.00	KOSPI	N	N	N	Y	60	N	16040	1490	2	10.24	7458102350	480517	103.31	14820	16180	14700	18910	10190	14550	15521.00	9.73	44413	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3326	62.90	0.51	12	2.32	255.00	31172.00	29092	20230519	-44.86	11850	20240417	35.36	16300	-1.60	20240102	11850	35.36	20240417	31000	-48.26	20230531	11850	35.36	20240417	1.64	N	013890	500	103 억	2018416	N	N	26	N	N
33	20240528	090311	55	60.00	KOSPI	N	N	N	Y	60	N	14830	280	2	1.92	362015490	24377	5.24	14820	14940	14700	18910	10190	14550	14850.70	9.73	-4270	15543	15046	14193	13696	12843	15295	13945	104	4360	500	10470	10	1	20735204	3075	58.16	0.48	12	0.12	255.00	31172.00	29092	20230519	-49.02	11850	20240417	25.15	16300	-9.02	20240102	11850	25.15	20240417	31000	-52.16	20230531	11850	25.15	20240417	1.64	N	013890	500	103 억	2018416	N	N	26	N	N
34	20240527	160305	55	60.00	KOSPI	N	N	N	Y	60	N	14550	1180	2	8.83	6589042380	464440	350.47	13370	14690	13340	17380	9360	13370	14185.16	9.70	42459	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	3017	57.06	0.47	12	2.24	255.00	31172.00	29092	20230519	-49.99	11850	20240417	22.78	16300	-10.74	20240102	11850	22.78	20240417	31000	-53.06	20230531	11850	22.78	20240417	1.59	N	013890	500	103 억	2010360	N	N	26	N	N
35	20240527	150309	55	60.00	KOSPI	N	N	N	Y	60	N	14490	1120	2	8.38	6328116530	446466	336.90	13370	14690	13340	17380	9360	13370	14173.80	9.70	41300	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	3005	56.82	0.46	12	2.15	255.00	31172.00	29092	20230519	-50.19	11850	20240417	22.28	16300	-11.10	20240102	11850	22.28	20240417	31000	-53.26	20230531	11850	22.28	20240417	1.59	N	013890	500	103 억	2010360	N	N	319	N	N
36	20240527	140310	55	60.00	KOSPI	N	N	N	Y	60	N	14580	1210	2	9.05	5765269300	407573	307.55	13370	14690	13340	17380	9360	13370	14145.37	9.70	38407	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	3023	57.18	0.47	12	1.97	255.00	31172.00	29092	20230519	-49.88	11850	20240417	23.04	16300	-10.55	20240102	11850	23.04	20240417	31000	-52.97	20230531	11850	23.04	20240417	1.59	N	013890	500	103 억	2010360	N	N	319	N	N
37	20240527	130311	55	60.00	KOSPI	N	N	N	Y	60	N	14470	1100	2	8.23	4150423490	296646	223.85	13370	14600	13340	17380	9360	13370	13991.17	9.70	33892	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	3000	56.75	0.46	12	1.43	255.00	31172.00	29092	20230519	-50.26	11850	20240417	22.11	16300	-11.23	20240102	11850	22.11	20240417	31000	-53.32	20230531	11850	22.11	20240417	1.59	N	013890	500	103 억	2010360	N	N	319	N	N
38	20240527	120310	55	60.00	KOSPI	N	N	N	Y	60	N	14180	810	2	6.06	2423098620	175627	132.53	13370	14210	13340	17380	9360	13370	13796.85	9.70	29975	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	2940	55.61	0.45	12	0.85	255.00	31172.00	29092	20230519	-51.26	11850	20240417	19.66	16300	-13.01	20240102	11850	19.66	20240417	31000	-54.26	20230531	11850	19.66	20240417	1.59	N	013890	500	103 억	2010360	N	N	319	N	N
39	20240527	110310	55	60.00	KOSPI	N	N	N	Y	60	N	13830	460	2	3.44	1359027880	99940	75.41	13370	13850	13340	17380	9360	13370	13598.44	9.70	17783	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	2868	54.24	0.44	12	0.48	255.00	31172.00	29092	20230519	-52.46	11850	20240417	16.71	16300	-15.15	20240102	11850	16.71	20240417	31000	-55.39	20230531	11850	16.71	20240417	1.59	N	013890	500	103 억	2010360	N	N	319	N	N
40	20240527	100310	55	60.00	KOSPI	N	N	N	Y	60	N	13630	260	2	1.94	918353480	67709	51.09	13370	13710	13340	17380	9360	13370	13563.25	9.70	14406	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	2826	53.45	0.44	12	0.33	255.00	31172.00	29092	20230519	-53.15	11850	20240417	15.02	16300	-16.38	20240102	11850	15.02	20240417	31000	-56.03	20230531	11850	15.02	20240417	1.59	N	013890	500	103 억	2010360	N	N	319	N	N
41	20240527	090309	55	60.00	KOSPI	N	N	N	Y	60	N	13480	110	2	0.82	6460870	480	0.36	13370	13490	13370	17380	9360	13370	13460.52	9.70	-277	13843	13606	13423	13186	13003	13725	13305	104	4010	500	9620	10	1	20735204	2795	52.86	0.43	12	0.00	255.00	31172.00	29092	20230519	-53.66	11850	20240417	13.76	16300	-17.30	20240102	11850	13.76	20240417	31000	-56.52	20230531	11850	13.76	20240417	1.59	N	013890	500	103 억	2010360	N	N	319	N	N
42	20240524	160255	55	60.00	KOSPI	N	N	N	Y	60	N	13370	-240	5	-1.76	1779992710	132478	94.68	13300	13660	13240	17690	9530	13610	13436.14	9.89	-14967	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2772	52.43	0.43	12	0.64	255.00	31172.00	29092	20230519	-54.04	11850	20240417	12.83	16300	-17.98	20240102	11850	12.83	20240417	31350	-57.35	20230524	11850	12.83	20240417	1.51	N	013890	500	103 억	2050798	N	N	319	N	N
43	20240524	150257	55	60.00	KOSPI	N	N	N	Y	60	N	13360	-250	5	-1.84	1559163760	115971	82.89	13300	13660	13240	17690	9530	13610	13444.43	9.89	-11758	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2770	52.39	0.43	12	0.56	255.00	31172.00	29092	20230519	-54.08	11850	20240417	12.74	16300	-18.04	20240102	11850	12.74	20240417	31350	-57.38	20230524	11850	12.74	20240417	1.51	N	013890	500	103 억	2050798	N	N	1	N	N
44	20240524	140259	55	60.00	KOSPI	N	N	N	Y	60	N	13490	-120	5	-0.88	1241136590	92220	65.91	13300	13660	13240	17690	9530	13610	13458.43	9.89	-3102	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2797	52.90	0.43	12	0.44	255.00	31172.00	29092	20230519	-53.63	11850	20240417	13.84	16300	-17.24	20240102	11850	13.84	20240417	31350	-56.97	20230524	11850	13.84	20240417	1.51	N	013890	500	103 억	2050798	N	N	1	N	N
45	20240524	130257	55	60.00	KOSPI	N	N	N	Y	60	N	13460	-150	5	-1.10	1156014140	85889	61.39	13300	13660	13240	17690	9530	13610	13459.40	9.89	-1116	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2791	52.78	0.43	12	0.41	255.00	31172.00	29092	20230519	-53.73	11850	20240417	13.59	16300	-17.42	20240102	11850	13.59	20240417	31350	-57.07	20230524	11850	13.59	20240417	1.51	N	013890	500	103 억	2050798	N	N	1	N	N
46	20240524	120257	55	60.00	KOSPI	N	N	N	Y	60	N	13500	-110	5	-0.81	1088991710	80917	57.83	13300	13660	13240	17690	9530	13610	13458.13	9.89	-648	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2799	52.94	0.43	12	0.39	255.00	31172.00	29092	20230519	-53.60	11850	20240417	13.92	16300	-17.18	20240102	11850	13.92	20240417	31350	-56.94	20230524	11850	13.92	20240417	1.51	N	013890	500	103 억	2050798	N	N	1	N	N
47	20240524	110256	55	60.00	KOSPI	N	N	N	Y	60	N	13500	-110	5	-0.81	1027744940	76382	54.59	13300	13660	13240	17690	9530	13610	13455.33	9.89	-241	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2799	52.94	0.43	12	0.37	255.00	31172.00	29092	20230519	-53.60	11850	20240417	13.92	16300	-17.18	20240102	11850	13.92	20240417	31350	-56.94	20230524	11850	13.92	20240417	1.51	N	013890	500	103 억	2050798	N	N	1	N	N
48	20240524	100300	55	60.00	KOSPI	N	N	N	Y	60	N	13480	-130	5	-0.96	863974200	64226	45.90	13300	13660	13240	17690	9530	13610	13452.09	9.89	2562	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2795	52.86	0.43	12	0.31	255.00	31172.00	29092	20230519	-53.66	11850	20240417	13.76	16300	-17.30	20240102	11850	13.76	20240417	31350	-57.00	20230524	11850	13.76	20240417	1.51	N	013890	500	103 억	2050798	N	N	1	N	N
49	20240524	090258	55	60.00	KOSPI	N	N	N	Y	60	N	13270	-340	5	-2.50	52088190	3917	2.80	13300	13340	13270	17690	9530	13610	13297.98	9.89	1559	13943	13776	13583	13416	13223	13680	13320	104	4080	500	9790	10	1	20735204	2752	52.04	0.43	12	0.02	255.00	31172.00	29092	20230519	-54.39	11850	20240417	11.98	16300	-18.59	20240102	11850	11.98	20240417	31350	-57.67	20230524	11850	11.98	20240417	1.51	N	013890	500	103 억	2050798	N	N	1	N	N
50	20240523	160256	55	60.00	KOSPI	N	N	N	Y	60	N	13610	-90	5	-0.66	1890712220	139835	35.01	13740	13750	13390	17810	9590	13700	13520.47	9.94	-15263	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2822	53.37	0.44	12	0.67	255.00	31172.00	29092	20230519	-53.22	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	31750	-57.13	20230523	11850	14.85	20240417	1.49	N	013890	500	103 억	2062100	N	N	1	N	N
51	20240523	150258	55	60.00	KOSPI	N	N	N	Y	60	N	13460	-240	5	-1.75	1694315600	125318	31.37	13740	13750	13390	17810	9590	13700	13520.13	9.94	-14964	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2791	52.78	0.43	12	0.60	255.00	31172.00	29092	20230519	-53.73	11850	20240417	13.59	16300	-17.42	20240102	11850	13.59	20240417	31750	-57.61	20230523	11850	13.59	20240417	1.49	N	013890	500	103 억	2062100	N	N	0	N	N
52	20240523	140259	55	60.00	KOSPI	N	N	N	Y	60	N	13480	-220	5	-1.61	1115956430	82312	20.61	13740	13750	13440	17810	9590	13700	13557.64	9.94	-14803	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2795	52.86	0.43	12	0.40	255.00	31172.00	29092	20230519	-53.66	11850	20240417	13.76	16300	-17.30	20240102	11850	13.76	20240417	31750	-57.54	20230523	11850	13.76	20240417	1.49	N	013890	500	103 억	2062100	N	N	0	N	N
53	20240523	130257	55	60.00	KOSPI	N	N	N	Y	60	N	13470	-230	5	-1.68	854651030	62978	15.77	13740	13750	13440	17810	9590	13700	13570.63	9.94	-8005	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2793	52.82	0.43	12	0.30	255.00	31172.00	29092	20230519	-53.70	11850	20240417	13.67	16300	-17.36	20240102	11850	13.67	20240417	31750	-57.57	20230523	11850	13.67	20240417	1.49	N	013890	500	103 억	2062100	N	N	0	N	N
54	20240523	120256	55	60.00	KOSPI	N	N	N	Y	60	N	13470	-230	5	-1.68	822120720	60565	15.16	13740	13750	13440	17810	9590	13700	13574.19	9.94	-7537	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2793	52.82	0.43	12	0.29	255.00	31172.00	29092	20230519	-53.70	11850	20240417	13.67	16300	-17.36	20240102	11850	13.67	20240417	31750	-57.57	20230523	11850	13.67	20240417	1.49	N	013890	500	103 억	2062100	N	N	0	N	N
55	20240523	110255	55	60.00	KOSPI	N	N	N	Y	60	N	13540	-160	5	-1.17	460418870	34006	8.51	13740	13750	13440	17810	9590	13700	13539.34	9.94	-5770	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2808	53.10	0.43	12	0.16	255.00	31172.00	29092	20230519	-53.46	11850	20240417	14.26	16300	-16.93	20240102	11850	14.26	20240417	31750	-57.35	20230523	11850	14.26	20240417	1.49	N	013890	500	103 억	2062100	N	N	0	N	N
56	20240523	100254	55	60.00	KOSPI	N	N	N	Y	60	N	13470	-230	5	-1.68	300869070	22221	5.56	13740	13750	13440	17810	9590	13700	13539.85	9.94	-6038	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2793	52.82	0.43	12	0.11	255.00	31172.00	29092	20230519	-53.70	11850	20240417	13.67	16300	-17.36	20240102	11850	13.67	20240417	31750	-57.57	20230523	11850	13.67	20240417	1.49	N	013890	500	103 억	2062100	N	N	0	N	N
57	20240523	090257	55	60.00	KOSPI	N	N	N	Y	60	N	13500	-200	5	-1.46	79442890	5806	1.45	13740	13750	13500	17810	9590	13700	13682.89	9.94	-2616	14466	14082	13416	13032	12366	14275	13225	104	4110	500	9860	10	1	20735204	2799	52.94	0.43	12	0.03	255.00	31172.00	29092	20230519	-53.60	11850	20240417	13.92	16300	-17.18	20240102	11850	13.92	20240417	31750	-57.48	20230523	11850	13.92	20240417	1.49	N	013890	500	103 억	2062100	N	N	0	N	N
58	20240522	160253	55	60.00	KOSPI	N	N	N	Y	60	N	13700	1110	2	8.82	5273410950	397912	882.86	12800	13800	12750	16360	8820	12590	13252.36	9.73	69946	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2841	53.73	0.44	12	1.92	255.00	31172.00	29092	20230519	-52.91	11850	20240417	15.61	16300	-15.95	20240102	11850	15.61	20240417	31900	-57.05	20230522	11850	15.61	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
59	20240522	150256	55	60.00	KOSPI	N	N	N	Y	60	N	13540	950	2	7.55	5125612010	387056	858.77	12800	13800	12750	16360	8820	12590	13242.56	9.73	67172	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2808	53.10	0.43	12	1.87	255.00	31172.00	29092	20230519	-53.46	11850	20240417	14.26	16300	-16.93	20240102	11850	14.26	20240417	31900	-57.55	20230522	11850	14.26	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
60	20240522	140255	55	60.00	KOSPI	N	N	N	Y	60	N	13610	1020	2	8.10	4233071520	321734	713.84	12800	13700	12750	16360	8820	12590	13157.05	9.73	49714	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2822	53.37	0.44	12	1.55	255.00	31172.00	29092	20230519	-53.22	11850	20240417	14.85	16300	-16.50	20240102	11850	14.85	20240417	31900	-57.34	20230522	11850	14.85	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
61	20240522	130256	55	60.00	KOSPI	N	N	N	Y	60	N	13010	420	2	3.34	2794046930	214558	476.04	12800	13270	12750	16360	8820	12590	13022.34	9.73	21390	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2698	51.02	0.42	12	1.03	255.00	31172.00	29092	20230519	-55.28	11850	20240417	9.79	16300	-20.18	20240102	11850	9.79	20240417	31900	-59.22	20230522	11850	9.79	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
62	20240522	120255	55	60.00	KOSPI	N	N	N	Y	60	N	13040	450	2	3.57	2489537240	191128	424.06	12800	13270	12750	16360	8820	12590	13025.50	9.73	27833	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2704	51.14	0.42	12	0.92	255.00	31172.00	29092	20230519	-55.18	11850	20240417	10.04	16300	-20.00	20240102	11850	10.04	20240417	31900	-59.12	20230522	11850	10.04	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
63	20240522	110256	55	60.00	KOSPI	N	N	N	Y	60	N	12920	330	2	2.62	2357625140	180964	401.51	12800	13270	12750	16360	8820	12590	13028.14	9.73	30762	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2679	50.67	0.41	12	0.87	255.00	31172.00	29092	20230519	-55.59	11850	20240417	9.03	16300	-20.74	20240102	11850	9.03	20240417	31900	-59.50	20230522	11850	9.03	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
64	20240522	100256	55	60.00	KOSPI	N	N	N	Y	60	N	13160	570	2	4.53	2008981580	154326	342.41	12800	13270	12750	16360	8820	12590	13017.78	9.73	33061	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2729	51.61	0.42	12	0.74	255.00	31172.00	29092	20230519	-54.76	11850	20240417	11.05	16300	-19.26	20240102	11850	11.05	20240417	31900	-58.75	20230522	11850	11.05	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
65	20240522	090255	55	60.00	KOSPI	N	N	N	Y	60	N	13000	410	2	3.26	493930440	38434	85.27	12800	13040	12750	16360	8820	12590	12851.39	9.73	10342	12823	12706	12583	12466	12343	12645	12405	104	3770	500	9060	10	1	20735204	2696	50.98	0.42	12	0.19	255.00	31172.00	29092	20230519	-55.31	11850	20240417	9.70	16300	-20.25	20240102	11850	9.70	20240417	31900	-59.25	20230522	11850	9.70	20240417	1.42	N	013890	500	103 억	2018404	N	N	15	N	N
66	20240521	160253	55	60.00	KOSPI	N	N	N	Y	60	N	12590	-90	5	-0.71	564705200	45051	100.44	12700	12700	12460	16480	8880	12680	12534.79	9.81	-15289	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2611	49.37	0.40	12	0.22	255.00	31172.00	29092	20230519	-56.72	11850	20240417	6.24	16300	-22.76	20240102	11850	6.24	20240417	31900	-60.53	20230522	11850	6.24	20240417	1.44	N	013890	500	103 억	2035080	N	N	15	N	N
67	20240521	150254	55	60.00	KOSPI	N	N	N	Y	60	N	12540	-140	5	-1.10	535910500	42757	95.33	12700	12700	12460	16480	8880	12680	12533.87	9.81	-14393	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2600	49.18	0.40	12	0.21	255.00	31172.00	29092	20230519	-56.90	11850	20240417	5.82	16300	-23.07	20240102	11850	5.82	20240417	31900	-60.69	20230522	11850	5.82	20240417	1.44	N	013890	500	103 억	2035080	N	N	26	N	N
68	20240521	140254	55	60.00	KOSPI	N	N	N	Y	60	N	12550	-130	5	-1.03	410817890	32785	73.10	12700	12700	12460	16480	8880	12680	12530.67	9.81	-10777	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2602	49.22	0.40	12	0.16	255.00	31172.00	29092	20230519	-56.86	11850	20240417	5.91	16300	-23.01	20240102	11850	5.91	20240417	31900	-60.66	20230522	11850	5.91	20240417	1.44	N	013890	500	103 억	2035080	N	N	26	N	N
69	20240521	130256	55	60.00	KOSPI	N	N	N	Y	60	N	12520	-160	5	-1.26	342477960	27328	60.93	12700	12700	12460	16480	8880	12680	12532.13	9.81	-9939	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2596	49.10	0.40	12	0.13	255.00	31172.00	29092	20230519	-56.96	11850	20240417	5.65	16300	-23.19	20240102	11850	5.65	20240417	31900	-60.75	20230522	11850	5.65	20240417	1.44	N	013890	500	103 억	2035080	N	N	26	N	N
70	20240521	120255	55	60.00	KOSPI	N	N	N	Y	60	N	12510	-170	5	-1.34	312002570	24893	55.50	12700	12700	12460	16480	8880	12680	12533.75	9.81	-7895	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2594	49.06	0.40	12	0.12	255.00	31172.00	29092	20230519	-57.00	11850	20240417	5.57	16300	-23.25	20240102	11850	5.57	20240417	31900	-60.78	20230522	11850	5.57	20240417	1.44	N	013890	500	103 억	2035080	N	N	26	N	N
71	20240521	110256	55	60.00	KOSPI	N	N	N	Y	60	N	12560	-120	5	-0.95	198614490	15831	35.30	12700	12700	12490	16480	8880	12680	12545.92	9.81	-5420	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2604	49.25	0.40	12	0.08	255.00	31172.00	29092	20230519	-56.83	11850	20240417	5.99	16300	-22.94	20240102	11850	5.99	20240417	31900	-60.63	20230522	11850	5.99	20240417	1.44	N	013890	500	103 억	2035080	N	N	26	N	N
72	20240521	100256	55	60.00	KOSPI	N	N	N	Y	60	N	12510	-170	5	-1.34	153734560	12255	27.32	12700	12700	12490	16480	8880	12680	12544.64	9.81	-4352	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2594	49.06	0.40	12	0.06	255.00	31172.00	29092	20230519	-57.00	11850	20240417	5.57	16300	-23.25	20240102	11850	5.57	20240417	31900	-60.78	20230522	11850	5.57	20240417	1.44	N	013890	500	103 억	2035080	N	N	26	N	N
73	20240521	090253	55	60.00	KOSPI	N	N	N	Y	60	N	12600	-80	5	-0.63	8875610	701	1.56	12700	12700	12600	16480	8880	12680	12661.36	9.81	-254	12880	12780	12590	12490	12300	12830	12540	104	3800	500	9120	10	1	20735204	2613	49.41	0.40	12	0.00	255.00	31172.00	29092	20230519	-56.69	11850	20240417	6.33	16300	-22.70	20240102	11850	6.33	20240417	31900	-60.50	20230522	11850	6.33	20240417	1.44	N	013890	500	103 억	2035080	N	N	26	N	N
74	20240517	160256	55	60.00	KOSPI	N	N	N	Y	60	N	12490	-70	5	-0.56	500332820	39929	37.63	12560	12660	12410	16320	8800	12560	12530.59	9.90	-4699	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2590	48.98	0.40	12	0.19	255.00	31172.00	29092	20230519	-57.07	11850	20240417	5.40	16300	-23.37	20240102	11850	5.40	20240417	31900	-60.85	20230519	11850	5.40	20240417	1.47	N	013890	500	103 억	2053659	N	N	2	N	N
75	20240517	150258	55	60.00	KOSPI	N	N	N	Y	60	N	12470	-90	5	-0.72	475245290	37921	35.74	12560	12660	12410	16320	8800	12560	12532.51	9.90	-3614	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2586	48.90	0.40	12	0.18	255.00	31172.00	29092	20230519	-57.14	11850	20240417	5.23	16300	-23.50	20240102	11850	5.23	20240417	31900	-60.91	20230519	11850	5.23	20240417	1.47	N	013890	500	103 억	2053659	N	N	2022	N	N
76	20240517	140252	55	60.00	KOSPI	N	N	N	Y	60	N	12570	10	2	0.08	384362560	30652	28.89	12560	12660	12410	16320	8800	12560	12539.56	9.90	-1156	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2606	49.29	0.40	12	0.15	255.00	31172.00	29092	20230519	-56.79	11850	20240417	6.08	16300	-22.88	20240102	11850	6.08	20240417	31900	-60.60	20230519	11850	6.08	20240417	1.47	N	013890	500	103 억	2053659	N	N	2022	N	N
77	20240517	130252	55	60.00	KOSPI	N	N	N	Y	60	N	12610	50	2	0.40	354218960	28250	26.63	12560	12660	12410	16320	8800	12560	12538.72	9.90	254	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2615	49.45	0.40	12	0.14	255.00	31172.00	29092	20230519	-56.65	11850	20240417	6.41	16300	-22.64	20240102	11850	6.41	20240417	31900	-60.47	20230519	11850	6.41	20240417	1.47	N	013890	500	103 억	2053659	N	N	2022	N	N
78	20240517	120252	55	60.00	KOSPI	N	N	N	Y	60	N	12610	50	2	0.40	324024410	25854	24.37	12560	12660	12410	16320	8800	12560	12532.85	9.90	937	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2615	49.45	0.40	12	0.12	255.00	31172.00	29092	20230519	-56.65	11850	20240417	6.41	16300	-22.64	20240102	11850	6.41	20240417	31900	-60.47	20230519	11850	6.41	20240417	1.47	N	013890	500	103 억	2053659	N	N	2022	N	N
79	20240517	110252	55	60.00	KOSPI	N	N	N	Y	60	N	12630	70	2	0.56	231285910	18498	17.43	12560	12660	12410	16320	8800	12560	12503.29	9.90	399	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2619	49.53	0.41	12	0.09	255.00	31172.00	29092	20230519	-56.59	11850	20240417	6.58	16300	-22.52	20240102	11850	6.58	20240417	31900	-60.41	20230519	11850	6.58	20240417	1.47	N	013890	500	103 억	2053659	N	N	2022	N	N
80	20240517	100250	55	60.00	KOSPI	N	N	N	Y	60	N	12510	-50	5	-0.40	101605380	8105	7.64	12560	12610	12480	16320	8800	12560	12536.14	9.90	-855	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2594	49.06	0.40	12	0.04	255.00	31172.00	29092	20230519	-57.00	11850	20240417	5.57	16300	-23.25	20240102	11850	5.57	20240417	31900	-60.78	20230519	11850	5.57	20240417	1.47	N	013890	500	103 억	2053659	N	N	2022	N	N
81	20240517	090252	55	60.00	KOSPI	N	N	N	Y	60	N	12540	-20	5	-0.16	8335430	665	0.63	12560	12560	12500	16320	8800	12560	12534.48	9.90	19	12986	12772	12666	12452	12346	12720	12400	104	3760	500	9040	10	1	20735204	2600	49.18	0.40	12	0.00	255.00	31172.00	29092	20230519	-56.90	11850	20240417	5.82	16300	-23.07	20240102	11850	5.82	20240417	31900	-60.69	20230519	11850	5.82	20240417	1.47	N	013890	500	103 억	2053659	N	N	2022	N	N
82	20240516	160252	55	60.00	KOSPI	N	N	N	Y	60	N	12560	-180	5	-1.41	1345996840	105914	106.70	12770	12880	12560	16560	8920	12740	12708.45	9.93	7611	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2604	49.25	0.40	12	0.51	255.00	31172.00	29092	20230519	-56.83	11850	20240417	5.99	16300	-22.94	20240102	11850	5.99	20240417	31900	-60.63	20230519	11850	5.99	20240417	1.47	N	013890	500	103 억	2059793	N	N	2022	N	N
83	20240516	150250	55	60.00	KOSPI	N	N	N	Y	60	N	12620	-120	5	-0.94	1233908990	97002	97.72	12770	12880	12580	16560	8920	12740	12720.45	9.93	7755	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2617	49.49	0.40	12	0.47	255.00	31172.00	29092	20230519	-56.62	11850	20240417	6.50	16300	-22.58	20240102	11850	6.50	20240417	31900	-60.44	20230519	11850	6.50	20240417	1.47	N	013890	500	103 억	2059793	N	N	9227	N	N
84	20240516	140252	55	60.00	KOSPI	N	N	N	Y	60	N	12630	-110	5	-0.86	1170897600	92007	92.69	12770	12880	12580	16560	8920	12740	12726.18	9.93	8412	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2619	49.53	0.41	12	0.44	255.00	31172.00	29092	20230519	-56.59	11850	20240417	6.58	16300	-22.52	20240102	11850	6.58	20240417	31900	-60.41	20230519	11850	6.58	20240417	1.47	N	013890	500	103 억	2059793	N	N	9227	N	N
85	20240516	130252	55	60.00	KOSPI	N	N	N	Y	60	N	12680	-60	5	-0.47	1115357200	87610	88.26	12770	12880	12580	16560	8920	12740	12730.93	9.93	9863	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2629	49.73	0.41	12	0.42	255.00	31172.00	29092	20230519	-56.41	11850	20240417	7.00	16300	-22.21	20240102	11850	7.00	20240417	31900	-60.25	20230519	11850	7.00	20240417	1.47	N	013890	500	103 억	2059793	N	N	9227	N	N
86	20240516	120251	55	60.00	KOSPI	N	N	N	Y	60	N	12790	50	2	0.39	861537920	67550	68.05	12770	12880	12640	16560	8920	12740	12754.08	9.93	8888	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2652	50.16	0.41	12	0.33	255.00	31172.00	29092	20230519	-56.04	11850	20240417	7.93	16300	-21.53	20240102	11850	7.93	20240417	31900	-59.91	20230519	11850	7.93	20240417	1.47	N	013890	500	103 억	2059793	N	N	9227	N	N
87	20240516	110250	55	60.00	KOSPI	N	N	N	Y	60	N	12720	-20	5	-0.16	751341530	58884	59.32	12770	12880	12640	16560	8920	12740	12759.69	9.93	9241	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2638	49.88	0.41	12	0.28	255.00	31172.00	29092	20230519	-56.28	11850	20240417	7.34	16300	-21.96	20240102	11850	7.34	20240417	31900	-60.13	20230519	11850	7.34	20240417	1.47	N	013890	500	103 억	2059793	N	N	9227	N	N
88	20240516	100251	55	60.00	KOSPI	N	N	N	Y	60	N	12780	40	2	0.31	610465820	47838	48.19	12770	12880	12640	16560	8920	12740	12761.11	9.93	10191	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2650	50.12	0.41	12	0.23	255.00	31172.00	29092	20230519	-56.07	11850	20240417	7.85	16300	-21.60	20240102	11850	7.85	20240417	31900	-59.94	20230519	11850	7.85	20240417	1.47	N	013890	500	103 억	2059793	N	N	9227	N	N
89	20240516	090250	55	60.00	KOSPI	N	N	N	Y	60	N	12740	0	3	0.00	1720920	135	0.14	12770	12770	12740	16560	8920	12740	12747.56	9.93	72	13086	12912	12746	12572	12406	12830	12490	104	3820	500	9170	10	1	20735204	2642	49.96	0.41	12	0.00	255.00	31172.00	29092	20230519	-56.21	11850	20240417	7.51	16300	-21.84	20240102	11850	7.51	20240417	31900	-60.06	20230519	11850	7.51	20240417	1.47	N	013890	500	103 억	2059793	N	N	9227	N	N
90	20240514	160253	55	60.00	KOSPI	N	N	N	Y	60	N	12740	-180	5	-1.39	1259391580	98896	70.52	12800	12920	12580	16790	9050	12920	12734.50	10.01	-2999	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2642	49.96	0.41	12	0.48	255.00	31172.00	29092	20230519	-56.21	11850	20240417	7.51	16300	-21.84	20240102	11850	7.51	20240417	31900	-60.06	20230519	11850	7.51	20240417	1.46	N	013890	500	103 억	2076223	N	N	9227	N	N
91	20240514	150255	55	60.00	KOSPI	N	N	N	Y	60	N	12720	-200	5	-1.55	1188531570	93337	66.55	12800	12920	12580	16790	9050	12920	12733.77	10.01	-1085	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2638	49.88	0.41	12	0.45	255.00	31172.00	29092	20230519	-56.28	11850	20240417	7.34	16300	-21.96	20240102	11850	7.34	20240417	31900	-60.13	20230519	11850	7.34	20240417	1.46	N	013890	500	103 억	2076223	N	N	0	N	N
92	20240514	140252	55	60.00	KOSPI	N	N	N	Y	60	N	12690	-230	5	-1.78	796361540	62595	44.63	12800	12900	12580	16790	9050	12920	12722.45	10.01	-5088	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2631	49.76	0.41	12	0.30	255.00	31172.00	29092	20230519	-56.38	11850	20240417	7.09	16300	-22.15	20240102	11850	7.09	20240417	31900	-60.22	20230519	11850	7.09	20240417	1.46	N	013890	500	103 억	2076223	N	N	0	N	N
93	20240514	130253	55	60.00	KOSPI	N	N	N	Y	60	N	12700	-220	5	-1.70	621213880	48828	34.82	12800	12900	12580	16790	9050	12920	12722.49	10.01	-4441	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2633	49.80	0.41	12	0.24	255.00	31172.00	29092	20230519	-56.35	11850	20240417	7.17	16300	-22.09	20240102	11850	7.17	20240417	31900	-60.19	20230519	11850	7.17	20240417	1.46	N	013890	500	103 억	2076223	N	N	0	N	N
94	20240514	120253	55	60.00	KOSPI	N	N	N	Y	60	N	12620	-300	5	-2.32	570954850	44852	31.98	12800	12900	12580	16790	9050	12920	12729.75	10.01	-3587	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2617	49.49	0.40	12	0.22	255.00	31172.00	29092	20230519	-56.62	11850	20240417	6.50	16300	-22.58	20240102	11850	6.50	20240417	31900	-60.44	20230519	11850	6.50	20240417	1.46	N	013890	500	103 억	2076223	N	N	0	N	N
95	20240514	110252	55	60.00	KOSPI	N	N	N	Y	60	N	12610	-310	5	-2.40	452959420	35488	25.30	12800	12900	12610	16790	9050	12920	12763.73	10.01	-1672	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2615	49.45	0.40	12	0.17	255.00	31172.00	29092	20230519	-56.65	11850	20240417	6.41	16300	-22.64	20240102	11850	6.41	20240417	31900	-60.47	20230519	11850	6.41	20240417	1.46	N	013890	500	103 억	2076223	N	N	0	N	N
96	20240514	100252	55	60.00	KOSPI	N	N	N	Y	60	N	12790	-130	5	-1.01	266166820	20785	14.82	12800	12900	12730	16790	9050	12920	12805.72	10.01	1557	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2652	50.16	0.41	12	0.10	255.00	31172.00	29092	20230519	-56.04	11850	20240417	7.93	16300	-21.53	20240102	11850	7.93	20240417	31900	-59.91	20230519	11850	7.93	20240417	1.46	N	013890	500	103 억	2076223	N	N	0	N	N
97	20240514	090253	55	60.00	KOSPI	N	N	N	Y	60	N	12790	-130	5	-1.01	19921430	1559	1.11	12800	12800	12730	16790	9050	12920	12778.34	10.01	-195	13466	13192	12696	12422	11926	13330	12560	104	3870	500	9300	10	1	20735204	2652	50.16	0.41	12	0.01	255.00	31172.00	29092	20230519	-56.04	11850	20240417	7.93	16300	-21.53	20240102	11850	7.93	20240417	31900	-59.91	20230519	11850	7.93	20240417	1.46	N	013890	500	103 억	2076223	N	N	0	N	N
98	20240513	160253	55	60.00	KOSPI	N	N	N	Y	60	N	12920	660	2	5.38	1777778220	140187	63.12	12210	12970	12200	15930	8590	12260	12681.09	9.88	26572	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2679	50.67	0.41	12	0.68	255.00	31172.00	29092	20230519	-55.59	11850	20240417	9.03	16300	-20.74	20240102	11850	9.03	20240417	31900	-59.50	20230519	11850	9.03	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
99	20240513	150254	55	60.00	KOSPI	N	N	N	Y	60	N	12840	580	2	4.73	1571334670	124159	55.91	12210	12970	12200	15930	8590	12260	12655.83	9.88	24648	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2662	50.35	0.41	12	0.60	255.00	31172.00	29092	20230519	-55.86	11850	20240417	8.35	16300	-21.23	20240102	11850	8.35	20240417	31900	-59.75	20230519	11850	8.35	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
100	20240513	140252	55	60.00	KOSPI	N	N	N	Y	60	N	12900	640	2	5.22	1212973060	96275	43.35	12210	12910	12200	15930	8590	12260	12599.05	9.88	17867	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2675	50.59	0.41	12	0.46	255.00	31172.00	29092	20230519	-55.66	11850	20240417	8.86	16300	-20.86	20240102	11850	8.86	20240417	31900	-59.56	20230519	11850	8.86	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
101	20240513	130252	55	60.00	KOSPI	N	N	N	Y	60	N	12540	280	2	2.28	435227520	35049	15.78	12210	12610	12200	15930	8590	12260	12417.69	9.88	1746	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2600	49.18	0.40	12	0.17	255.00	31172.00	29092	20230519	-56.90	11850	20240417	5.82	16300	-23.07	20240102	11850	5.82	20240417	31900	-60.69	20230519	11850	5.82	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
102	20240513	120253	55	60.00	KOSPI	N	N	N	Y	60	N	12570	310	2	2.53	398170010	32096	14.45	12210	12610	12200	15930	8590	12260	12405.60	9.88	2914	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2606	49.29	0.40	12	0.15	255.00	31172.00	29092	20230519	-56.79	11850	20240417	6.08	16300	-22.88	20240102	11850	6.08	20240417	31900	-60.60	20230519	11850	6.08	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
103	20240513	110252	55	60.00	KOSPI	N	N	N	Y	60	N	12320	60	2	0.49	186509820	15167	6.83	12210	12350	12200	15930	8590	12260	12297.08	9.88	-787	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2555	48.31	0.40	12	0.07	255.00	31172.00	29092	20230519	-57.65	11850	20240417	3.97	16300	-24.42	20240102	11850	3.97	20240417	31900	-61.38	20230519	11850	3.97	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
104	20240513	100253	55	60.00	KOSPI	N	N	N	Y	60	N	12300	40	2	0.33	84923340	6906	3.11	12210	12350	12200	15930	8590	12260	12297.04	9.88	-1578	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2550	48.24	0.39	12	0.03	255.00	31172.00	29092	20230519	-57.72	11850	20240417	3.80	16300	-24.54	20240102	11850	3.80	20240417	31900	-61.44	20230519	11850	3.80	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
105	20240513	090253	55	60.00	KOSPI	N	N	N	Y	60	N	12250	-10	5	-0.08	12010080	983	0.44	12210	12320	12200	15930	8590	12260	12217.78	9.88	-155	13173	12716	12463	12006	11753	12590	11880	104	3670	500	8820	10	1	20735204	2540	48.04	0.39	12	0.00	255.00	31172.00	29092	20230519	-57.89	11850	20240417	3.38	16300	-24.85	20240102	11850	3.38	20240417	31900	-61.60	20230519	11850	3.38	20240417	1.49	N	013890	500	103 억	2049355	N	N	11	N	N
106	20240510	160246	55	60.00	KOSPI	N	N	N	Y	60	N	12260	-1050	5	-7.89	2762426330	221647	224.08	12920	12920	12210	17300	9320	13310	12463.29	10.12	-84791	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2542	48.08	0.39	12	1.07	255.00	31172.00	29092	20230519	-57.86	11850	20240417	3.46	16300	-24.79	20240102	11850	3.46	20240417	31900	-61.57	20230519	11850	3.46	20240417	1.46	N	013890	500	103 억	2098725	N	N	11	N	N
107	20240510	150247	55	60.00	KOSPI	N	N	N	Y	60	N	12240	-1070	5	-8.04	2637012030	211421	213.74	12920	12920	12210	17300	9320	13310	12472.80	10.12	-82728	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2538	48.00	0.39	12	1.02	255.00	31172.00	29092	20230519	-57.93	11850	20240417	3.29	16300	-24.91	20240102	11850	3.29	20240417	31900	-61.63	20230519	11850	3.29	20240417	1.46	N	013890	500	103 억	2098725	N	N	13	N	N
108	20240510	140248	55	60.00	KOSPI	N	N	N	Y	60	N	12380	-930	5	-6.99	2280910330	182412	184.41	12920	12920	12350	17300	9320	13310	12504.17	10.12	-70788	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2567	48.55	0.40	12	0.88	255.00	31172.00	29092	20230519	-57.45	11850	20240417	4.47	16300	-24.05	20240102	11850	4.47	20240417	31900	-61.19	20230519	11850	4.47	20240417	1.46	N	013890	500	103 억	2098725	N	N	13	N	N
109	20240510	130246	55	60.00	KOSPI	N	N	N	Y	60	N	12560	-750	5	-5.63	1896838840	151495	153.16	12920	12920	12400	17300	9320	13310	12520.80	10.12	-50694	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2604	49.25	0.40	12	0.73	255.00	31172.00	29092	20230519	-56.83	11850	20240417	5.99	16300	-22.94	20240102	11850	5.99	20240417	31900	-60.63	20230519	11850	5.99	20240417	1.46	N	013890	500	103 억	2098725	N	N	13	N	N
110	20240510	120246	55	60.00	KOSPI	N	N	N	Y	60	N	12500	-810	5	-6.09	1846306080	147462	149.08	12920	12920	12400	17300	9320	13310	12520.55	10.12	-50720	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2592	49.02	0.40	12	0.71	255.00	31172.00	29092	20230519	-57.03	11850	20240417	5.49	16300	-23.31	20240102	11850	5.49	20240417	31900	-60.82	20230519	11850	5.49	20240417	1.46	N	013890	500	103 억	2098725	N	N	13	N	N
111	20240510	110245	55	60.00	KOSPI	N	N	N	Y	60	N	12440	-870	5	-6.54	1736877160	138698	140.22	12920	12920	12400	17300	9320	13310	12522.73	10.12	-47557	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2579	48.78	0.40	12	0.67	255.00	31172.00	29092	20230519	-57.24	11850	20240417	4.98	16300	-23.68	20240102	11850	4.98	20240417	31900	-61.00	20230519	11850	4.98	20240417	1.46	N	013890	500	103 억	2098725	N	N	13	N	N
112	20240510	100246	55	60.00	KOSPI	N	N	N	Y	60	N	12520	-790	5	-5.94	1364272580	108831	110.02	12920	12920	12400	17300	9320	13310	12535.70	10.12	-36245	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2596	49.10	0.40	12	0.52	255.00	31172.00	29092	20230519	-56.96	11850	20240417	5.65	16300	-23.19	20240102	11850	5.65	20240417	31900	-60.75	20230519	11850	5.65	20240417	1.46	N	013890	500	103 억	2098725	N	N	13	N	N
113	20240510	090247	55	60.00	KOSPI	N	N	N	Y	60	N	12600	-710	5	-5.33	187386090	14713	14.87	12920	12920	12600	17300	9320	13310	12736.09	10.12	-3633	13956	13632	13316	12992	12676	13795	13155	104	3990	500	9580	10	1	20735204	2613	49.41	0.40	12	0.07	255.00	31172.00	29092	20230519	-56.69	11850	20240417	6.33	16300	-22.70	20240102	11850	6.33	20240417	31900	-60.50	20230519	11850	6.33	20240417	1.46	N	013890	500	103 억	2098725	N	N	13	N	N
114	20240509	160250	55	60.00	KOSPI	N	N	N	Y	60	N	13310	250	2	1.91	1249164700	93698	85.63	13050	13640	13000	16970	9150	13060	13331.82	10.02	20003	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2760	52.20	0.43	12	0.45	255.00	31172.00	29092	20230519	-54.25	11850	20240417	12.32	16300	-18.34	20240102	11850	12.32	20240417	31900	-58.28	20230519	11850	12.32	20240417	1.48	N	013890	500	103 억	2078598	N	N	13	N	N
115	20240509	150252	55	60.00	KOSPI	N	N	N	Y	60	N	13320	260	2	1.99	1217362030	91313	83.45	13050	13640	13000	16970	9150	13060	13331.75	10.02	21442	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2762	52.24	0.43	12	0.44	255.00	31172.00	29092	20230519	-54.21	11850	20240417	12.41	16300	-18.28	20240102	11850	12.41	20240417	31900	-58.24	20230519	11850	12.41	20240417	1.48	N	013890	500	103 억	2078598	N	N	15	N	N
116	20240509	140248	55	60.00	KOSPI	N	N	N	Y	60	N	13320	260	2	1.99	1165039870	87383	79.86	13050	13640	13000	16970	9150	13060	13332.57	10.02	22078	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2762	52.24	0.43	12	0.42	255.00	31172.00	29092	20230519	-54.21	11850	20240417	12.41	16300	-18.28	20240102	11850	12.41	20240417	31900	-58.24	20230519	11850	12.41	20240417	1.48	N	013890	500	103 억	2078598	N	N	15	N	N
117	20240509	130248	55	60.00	KOSPI	N	N	N	Y	60	N	13370	310	2	2.37	1069909400	80260	73.35	13050	13640	13000	16970	9150	13060	13330.54	10.02	22059	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2772	52.43	0.43	12	0.39	255.00	31172.00	29092	20230519	-54.04	11850	20240417	12.83	16300	-17.98	20240102	11850	12.83	20240417	31900	-58.09	20230519	11850	12.83	20240417	1.48	N	013890	500	103 억	2078598	N	N	15	N	N
118	20240509	120247	55	60.00	KOSPI	N	N	N	Y	60	N	13370	310	2	2.37	1037544130	77839	71.13	13050	13640	13000	16970	9150	13060	13329.36	10.02	21361	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2772	52.43	0.43	12	0.38	255.00	31172.00	29092	20230519	-54.04	11850	20240417	12.83	16300	-17.98	20240102	11850	12.83	20240417	31900	-58.09	20230519	11850	12.83	20240417	1.48	N	013890	500	103 억	2078598	N	N	15	N	N
119	20240509	110243	55	60.00	KOSPI	N	N	N	Y	60	N	13420	360	2	2.76	666766360	50291	45.96	13050	13440	13000	16970	9150	13060	13258.16	10.02	16272	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2783	52.63	0.43	12	0.24	255.00	31172.00	29092	20230519	-53.87	11850	20240417	13.25	16300	-17.67	20240102	11850	13.25	20240417	31900	-57.93	20230519	11850	13.25	20240417	1.48	N	013890	500	103 억	2078598	N	N	15	N	N
120	20240509	100244	55	60.00	KOSPI	N	N	N	Y	60	N	13150	90	2	0.69	168646080	12854	11.75	13050	13200	13000	16970	9150	13060	13120.12	10.02	5626	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2727	51.57	0.42	12	0.06	255.00	31172.00	29092	20230519	-54.80	11850	20240417	10.97	16300	-19.33	20240102	11850	10.97	20240417	31900	-58.78	20230519	11850	10.97	20240417	1.48	N	013890	500	103 억	2078598	N	N	15	N	N
121	20240509	090243	55	60.00	KOSPI	N	N	N	Y	60	N	13050	-10	5	-0.08	261000	20	0.02	13050	13050	13050	16970	9150	13060	13050.00	10.02	-1	13433	13246	12963	12776	12493	13340	12870	104	3910	500	9400	10	1	20735204	2706	51.18	0.42	12	0.00	255.00	31172.00	29092	20230519	-55.14	11850	20240417	10.13	16300	-19.94	20240102	11850	10.13	20240417	31900	-59.09	20230519	11850	10.13	20240417	1.48	N	013890	500	103 억	2078598	N	N	15	N	N
122	20240508	160243	55	60.00	KOSPI	N	N	N	Y	60	N	13060	160	2	1.24	1414413890	109423	221.89	12860	13150	12680	16770	9030	12900	12926.08	9.89	25890	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2708	51.22	0.42	12	0.53	255.00	31172.00	29092	20230519	-55.11	11850	20240417	10.21	16300	-19.88	20240102	11850	10.21	20240417	31900	-59.06	20230519	11850	10.21	20240417	1.46	N	013890	500	103 억	2051147	N	N	15	N	N
123	20240508	150246	55	60.00	KOSPI	N	N	N	Y	60	N	13060	160	2	1.24	1394636530	107909	218.82	12860	13150	12680	16770	9030	12900	12924.19	9.89	25208	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2708	51.22	0.42	12	0.52	255.00	31172.00	29092	20230519	-55.11	11850	20240417	10.21	16300	-19.88	20240102	11850	10.21	20240417	31900	-59.06	20230519	11850	10.21	20240417	1.46	N	013890	500	103 억	2051147	N	N	16	N	N
124	20240508	140242	55	60.00	KOSPI	N	N	N	Y	60	N	12950	50	2	0.39	886391450	68967	139.86	12860	13040	12680	16770	9030	12900	12852.40	9.89	17436	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2685	50.78	0.42	12	0.33	255.00	31172.00	29092	20230519	-55.49	11850	20240417	9.28	16300	-20.55	20240102	11850	9.28	20240417	31900	-59.40	20230519	11850	9.28	20240417	1.46	N	013890	500	103 억	2051147	N	N	16	N	N
125	20240508	130241	55	60.00	KOSPI	N	N	N	Y	60	N	12880	-20	5	-0.16	858357190	66797	135.46	12860	13040	12680	16770	9030	12900	12850.24	9.89	17093	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2671	50.51	0.41	12	0.32	255.00	31172.00	29092	20230519	-55.73	11850	20240417	8.69	16300	-20.98	20240102	11850	8.69	20240417	31900	-59.62	20230519	11850	8.69	20240417	1.46	N	013890	500	103 억	2051147	N	N	16	N	N
126	20240508	120242	55	60.00	KOSPI	N	N	N	Y	60	N	12870	-30	5	-0.23	838775940	65276	132.37	12860	13040	12680	16770	9030	12900	12849.68	9.89	17868	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2669	50.47	0.41	12	0.31	255.00	31172.00	29092	20230519	-55.76	11850	20240417	8.61	16300	-21.04	20240102	11850	8.61	20240417	31900	-59.66	20230519	11850	8.61	20240417	1.46	N	013890	500	103 억	2051147	N	N	16	N	N
127	20240508	110305	55	60.00	KOSPI	N	N	N	Y	60	N	12980	80	2	0.62	800121910	62291	126.32	12860	12990	12680	16770	9030	12900	12844.90	9.89	17453	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2691	50.90	0.42	12	0.30	255.00	31172.00	29092	20230519	-55.38	11850	20240417	9.54	16300	-20.37	20240102	11850	9.54	20240417	31900	-59.31	20230519	11850	9.54	20240417	1.46	N	013890	500	103 억	2051147	N	N	16	N	N
128	20240508	100246	55	60.00	KOSPI	N	N	N	Y	60	N	12910	10	2	0.08	271999800	21117	42.82	12860	12990	12820	16770	9030	12900	12880.61	9.89	11637	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2677	50.63	0.41	12	0.10	255.00	31172.00	29092	20230519	-55.62	11850	20240417	8.95	16300	-20.80	20240102	11850	8.95	20240417	31900	-59.53	20230519	11850	8.95	20240417	1.46	N	013890	500	103 억	2051147	N	N	16	N	N
129	20240508	090243	55	60.00	KOSPI	N	N	N	Y	60	N	12860	-40	5	-0.31	2456250	191	0.39	12860	12860	12850	16770	9030	12900	12859.95	9.89	99	13253	13076	12923	12746	12593	13000	12670	104	3870	500	9280	10	1	20735204	2667	50.43	0.41	12	0.00	255.00	31172.00	29092	20230519	-55.80	11850	20240417	8.52	16300	-21.10	20240102	11850	8.52	20240417	31900	-59.69	20230519	11850	8.52	20240417	1.46	N	013890	500	103 억	2051147	N	N	16	N	N
130	20240503	160248	55	60.00	KOSPI	N	N	N	Y	60	N	13010	210	2	1.64	640359240	49779	123.81	12770	13070	12660	16640	8960	12800	12863.84	9.88	3053	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2698	51.02	0.42	12	0.24	255.00	31172.00	29092	20230519	-55.28	11850	20240417	9.79	16300	-20.18	20240102	11850	9.79	20240417	31900	-59.22	20230519	11850	9.79	20240417	1.45	N	013890	500	103 억	2048065	N	N	28	N	N
131	20240503	150249	55	60.00	KOSPI	N	N	N	Y	60	N	12980	180	2	1.41	593941260	46214	114.94	12770	13030	12660	16640	8960	12800	12851.98	9.88	2603	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2691	50.90	0.42	12	0.22	255.00	31172.00	29092	20230519	-55.38	11850	20240417	9.54	16300	-20.37	20240102	11850	9.54	20240417	31900	-59.31	20230519	11850	9.54	20240417	1.45	N	013890	500	103 억	2048065	N	N	22	N	N
132	20240503	140248	55	60.00	KOSPI	N	N	N	Y	60	N	12870	70	2	0.55	418653060	32668	81.25	12770	12910	12660	16640	8960	12800	12815.39	9.88	662	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2669	50.47	0.41	12	0.16	255.00	31172.00	29092	20230519	-55.76	11850	20240417	8.61	16300	-21.04	20240102	11850	8.61	20240417	31900	-59.66	20230519	11850	8.61	20240417	1.45	N	013890	500	103 억	2048065	N	N	22	N	N
133	20240503	130249	55	60.00	KOSPI	N	N	N	Y	60	N	12880	80	2	0.62	373291650	29148	72.49	12770	12910	12660	16640	8960	12800	12806.77	9.88	702	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2671	50.51	0.41	12	0.14	255.00	31172.00	29092	20230519	-55.73	11850	20240417	8.69	16300	-20.98	20240102	11850	8.69	20240417	31900	-59.62	20230519	11850	8.69	20240417	1.45	N	013890	500	103 억	2048065	N	N	22	N	N
134	20240503	120248	55	60.00	KOSPI	N	N	N	Y	60	N	12880	80	2	0.62	359865160	28106	69.90	12770	12910	12660	16640	8960	12800	12803.86	9.88	599	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2671	50.51	0.41	12	0.14	255.00	31172.00	29092	20230519	-55.73	11850	20240417	8.69	16300	-20.98	20240102	11850	8.69	20240417	31900	-59.62	20230519	11850	8.69	20240417	1.45	N	013890	500	103 억	2048065	N	N	22	N	N
135	20240503	110247	55	60.00	KOSPI	N	N	N	Y	60	N	12850	50	2	0.39	314574620	24590	61.16	12770	12910	12660	16640	8960	12800	12792.79	9.88	866	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2664	50.39	0.41	12	0.12	255.00	31172.00	29092	20230519	-55.83	11850	20240417	8.44	16300	-21.17	20240102	11850	8.44	20240417	31900	-59.72	20230519	11850	8.44	20240417	1.45	N	013890	500	103 억	2048065	N	N	22	N	N
136	20240503	100246	55	60.00	KOSPI	N	N	N	Y	60	N	12790	-10	5	-0.08	154089210	12124	30.15	12770	12830	12660	16640	8960	12800	12709.44	9.88	-2232	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2652	50.16	0.41	12	0.06	255.00	31172.00	29092	20230519	-56.04	11850	20240417	7.93	16300	-21.53	20240102	11850	7.93	20240417	31900	-59.91	20230519	11850	7.93	20240417	1.45	N	013890	500	103 억	2048065	N	N	22	N	N
137	20240503	090246	55	60.00	KOSPI	N	N	N	Y	60	N	12800	0	3	0.00	1468580	115	0.29	12770	12800	12740	16640	8960	12800	12770.26	9.88	-112	13093	12946	12773	12626	12453	13020	12700	104	3840	500	9210	10	1	20735204	2654	50.20	0.41	12	0.00	255.00	31172.00	29092	20230519	-56.00	11850	20240417	8.02	16300	-21.47	20240102	11850	8.02	20240417	31900	-59.87	20230519	11850	8.02	20240417	1.45	N	013890	500	103 억	2048065	N	N	22	N	N
138	20240502	160245	55	60.00	KOSPI	N	N	N	Y	60	N	12800	180	2	1.43	512912030	40128	131.57	12620	12920	12600	16400	8840	12620	12781.88	9.92	-7201	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2654	50.20	0.41	12	0.19	255.00	31172.00	29092	20230519	-56.00	11850	20240417	8.02	16300	-21.47	20240102	11850	8.02	20240417	31900	-59.87	20230519	11850	8.02	20240417	1.53	N	013890	500	103 억	2056477	N	N	22	N	N
139	20240502	150247	55	60.00	KOSPI	N	N	N	Y	60	N	12740	120	2	0.95	483185140	37792	123.91	12620	12920	12600	16400	8840	12620	12785.38	9.92	-7728	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2642	49.96	0.41	12	0.18	255.00	31172.00	29092	20230519	-56.21	11850	20240417	7.51	16300	-21.84	20240102	11850	7.51	20240417	31900	-60.06	20230519	11850	7.51	20240417	1.53	N	013890	500	103 억	2056477	N	N	3113	N	N
140	20240502	140245	55	60.00	KOSPI	N	N	N	Y	60	N	12790	170	2	1.35	441921850	34556	113.30	12620	12920	12600	16400	8840	12620	12788.57	9.92	-7555	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2652	50.16	0.41	12	0.17	255.00	31172.00	29092	20230519	-56.04	11850	20240417	7.93	16300	-21.53	20240102	11850	7.93	20240417	31900	-59.91	20230519	11850	7.93	20240417	1.53	N	013890	500	103 억	2056477	N	N	3113	N	N
141	20240502	130245	55	60.00	KOSPI	N	N	N	Y	60	N	12720	100	2	0.79	397218150	31052	101.81	12620	12920	12600	16400	8840	12620	12792.03	9.92	-6761	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2638	49.88	0.41	12	0.15	255.00	31172.00	29092	20230519	-56.28	11850	20240417	7.34	16300	-21.96	20240102	11850	7.34	20240417	31900	-60.13	20230519	11850	7.34	20240417	1.53	N	013890	500	103 억	2056477	N	N	3113	N	N
142	20240502	120244	55	60.00	KOSPI	N	N	N	Y	60	N	12690	70	2	0.55	365083500	28524	93.52	12620	12920	12600	16400	8840	12620	12799.17	9.92	-5511	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2631	49.76	0.41	12	0.14	255.00	31172.00	29092	20230519	-56.38	11850	20240417	7.09	16300	-22.15	20240102	11850	7.09	20240417	31900	-60.22	20230519	11850	7.09	20240417	1.53	N	013890	500	103 억	2056477	N	N	3113	N	N
143	20240502	110244	55	60.00	KOSPI	N	N	N	Y	60	N	12700	80	2	0.63	344296870	26886	88.15	12620	12920	12600	16400	8840	12620	12805.80	9.92	-4750	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2633	49.80	0.41	12	0.13	255.00	31172.00	29092	20230519	-56.35	11850	20240417	7.17	16300	-22.09	20240102	11850	7.17	20240417	31900	-60.19	20230519	11850	7.17	20240417	1.53	N	013890	500	103 억	2056477	N	N	3113	N	N
144	20240502	100244	55	60.00	KOSPI	N	N	N	Y	60	N	12730	110	2	0.87	298392370	23275	76.31	12620	12920	12600	16400	8840	12620	12820.30	9.92	-2356	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2640	49.92	0.41	12	0.11	255.00	31172.00	29092	20230519	-56.24	11850	20240417	7.43	16300	-21.90	20240102	11850	7.43	20240417	31900	-60.09	20230519	11850	7.43	20240417	1.53	N	013890	500	103 억	2056477	N	N	3113	N	N
145	20240502	090244	55	60.00	KOSPI	N	N	N	Y	60	N	12600	-20	5	-0.16	13276100	1052	3.45	12620	12620	12600	16400	8840	12620	12619.87	9.92	-54	12880	12750	12680	12550	12480	12815	12615	104	3780	500	9080	10	1	20735204	2613	49.41	0.40	12	0.01	255.00	31172.00	29092	20230519	-56.69	11850	20240417	6.33	16300	-22.70	20240102	11850	6.33	20240417	31900	-60.50	20230519	11850	6.33	20240417	1.53	N	013890	500	103 억	2056477	N	N	3113	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History