KissMeData/084680/price/prices-20240901.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

54 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	20240930	160709	55	60.00	KOSPI	N	N	N	Y	60	N	1699	-15	5	-0.88	468703302	276066	100.22	1715	1715	1689	2225	1200	1714	1697.79	0.67	-83672	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2409	-25.36	1.02	12	0.19	-67.00	1666.00	3000	20240111	-43.37	1200	20231024	41.58	3000	-43.37	20240111	1505	12.89	20240805	3000	-43.37	20240111	1200	41.58	20231024	1.44	N	084680	1000	1418 억	952133	N	N	3	N	N
3	20240930	150719	55	60.00	KOSPI	N	N	N	Y	60	N	1698	-16	5	-0.93	421544517	248273	90.13	1715	1715	1689	2225	1200	1714	1697.91	0.67	-67933	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2408	-25.34	1.02	12	0.18	-67.00	1666.00	3000	20240111	-43.40	1200	20231024	41.50	3000	-43.40	20240111	1505	12.82	20240805	3000	-43.40	20240111	1200	41.50	20231024	1.44	N	084680	1000	1418 억	952133	N	N	25	N	N
4	20240930	140718	55	60.00	KOSPI	N	N	N	Y	60	N	1700	-14	5	-0.82	374732197	220715	80.13	1715	1715	1689	2225	1200	1714	1697.81	0.67	-62283	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2411	-25.37	1.02	12	0.16	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.44	N	084680	1000	1418 억	952133	N	N	25	N	N
5	20240930	130716	55	60.00	KOSPI	N	N	N	Y	60	N	1706	-8	5	-0.47	344759129	203119	73.74	1715	1715	1689	2225	1200	1714	1697.33	0.67	-60162	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2419	-25.46	1.02	12	0.14	-67.00	1666.00	3000	20240111	-43.13	1200	20231024	42.17	3000	-43.13	20240111	1505	13.36	20240805	3000	-43.13	20240111	1200	42.17	20231024	1.44	N	084680	1000	1418 억	952133	N	N	25	N	N
6	20240930	120712	55	60.00	KOSPI	N	N	N	Y	60	N	1700	-14	5	-0.82	297770426	175536	63.73	1715	1715	1689	2225	1200	1714	1696.35	0.67	-74373	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2411	-25.37	1.02	12	0.12	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.44	N	084680	1000	1418 억	952133	N	N	25	N	N
7	20240930	110711	55	60.00	KOSPI	N	N	N	Y	60	N	1697	-17	5	-0.99	279781832	164940	59.88	1715	1715	1689	2225	1200	1714	1696.26	0.67	-76172	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2406	-25.33	1.02	12	0.12	-67.00	1666.00	3000	20240111	-43.43	1200	20231024	41.42	3000	-43.43	20240111	1505	12.76	20240805	3000	-43.43	20240111	1200	41.42	20231024	1.44	N	084680	1000	1418 억	952133	N	N	25	N	N
8	20240930	100709	55	60.00	KOSPI	N	N	N	Y	60	N	1696	-18	5	-1.05	167769019	98864	35.89	1715	1715	1689	2225	1200	1714	1696.97	0.67	-31874	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2405	-25.31	1.02	12	0.07	-67.00	1666.00	3000	20240111	-43.47	1200	20231024	41.33	3000	-43.47	20240111	1505	12.69	20240805	3000	-43.47	20240111	1200	41.33	20231024	1.44	N	084680	1000	1418 억	952133	N	N	25	N	N
9	20240930	090643	55	60.00	KOSPI	N	N	N	Y	60	N	1706	-8	5	-0.47	10493700	6135	2.23	1715	1715	1706	2225	1200	1714	1710.46	0.67	-5563	1740	1727	1716	1703	1692	1721	1697	1418	511	1000	1090	1	1	141806193	2419	-25.46	1.02	12	0.00	-67.00	1666.00	3000	20240111	-43.13	1200	20231024	42.17	3000	-43.13	20240111	1505	13.36	20240805	3000	-43.13	20240111	1200	42.17	20231024	1.44	N	084680	1000	1418 억	952133	N	N	25	N	N
10	20240927	160712	55	60.00	KOSPI	N	N	N	Y	60	N	1714	-11	5	-0.64	469349751	274176	117.30	1715	1729	1705	2240	1208	1725	1711.85	0.68	-8124	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2431	-25.58	1.03	12	0.19	-67.00	1666.00	3000	20240111	-42.87	1200	20231024	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1200	42.83	20231024	1.44	N	084680	1000	1418 억	960290	N	N	25	N	N
11	20240927	150717	55	60.00	KOSPI	N	N	N	Y	60	N	1713	-12	5	-0.70	445904996	260469	111.44	1715	1729	1705	2240	1208	1725	1711.93	0.68	-7411	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2429	-25.57	1.03	12	0.18	-67.00	1666.00	3000	20240111	-42.90	1200	20231024	42.75	3000	-42.90	20240111	1505	13.82	20240805	3000	-42.90	20240111	1200	42.75	20231024	1.44	N	084680	1000	1418 억	960290	N	N	4	N	N
12	20240927	140723	55	60.00	KOSPI	N	N	N	Y	60	N	1712	-13	5	-0.75	393049998	229554	98.21	1715	1729	1705	2240	1208	1725	1712.23	0.68	-7479	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2428	-25.55	1.03	12	0.16	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.44	N	084680	1000	1418 억	960290	N	N	4	N	N
13	20240927	130716	55	60.00	KOSPI	N	N	N	Y	60	N	1712	-13	5	-0.75	366242045	213889	91.51	1715	1729	1705	2240	1208	1725	1712.30	0.68	-3094	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2428	-25.55	1.03	12	0.15	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.44	N	084680	1000	1418 억	960290	N	N	4	N	N
14	20240927	120712	55	60.00	KOSPI	N	N	N	Y	60	N	1710	-15	5	-0.87	333625473	194798	83.34	1715	1729	1707	2240	1208	1725	1712.67	0.68	-937	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2425	-25.52	1.03	12	0.14	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.44	N	084680	1000	1418 억	960290	N	N	4	N	N
15	20240927	110716	55	60.00	KOSPI	N	N	N	Y	60	N	1711	-14	5	-0.81	294462759	171908	73.55	1715	1729	1707	2240	1208	1725	1712.91	0.68	-3396	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2426	-25.54	1.03	12	0.12	-67.00	1666.00	3000	20240111	-42.97	1200	20231024	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1200	42.58	20231024	1.44	N	084680	1000	1418 억	960290	N	N	4	N	N
16	20240927	100715	55	60.00	KOSPI	N	N	N	Y	60	N	1715	-10	5	-0.58	92592178	53838	23.03	1715	1729	1713	2240	1208	1725	1719.83	0.68	-4211	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2432	-25.60	1.03	12	0.04	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.44	N	084680	1000	1418 억	960290	N	N	4	N	N
17	20240927	090715	55	60.00	KOSPI	N	N	N	Y	60	N	1724	-1	5	-0.06	11001106	6412	2.74	1715	1724	1715	2240	1208	1725	1715.71	0.68	625	1744	1734	1723	1713	1702	1739	1718	1418	515	1000	1100	1	1	141806193	2445	-25.73	1.03	12	0.00	-67.00	1666.00	3000	20240111	-42.53	1200	20231024	43.67	3000	-42.53	20240111	1505	14.55	20240805	3000	-42.53	20240111	1200	43.67	20231024	1.44	N	084680	1000	1418 억	960290	N	N	4	N	N
18	20240926	160702	55	60.00	KOSPI	N	N	N	Y	60	N	1725	14	2	0.82	399679863	232071	51.43	1716	1733	1712	2220	1198	1711	1722.23	0.65	32066	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2446	-25.75	1.04	12	0.16	-67.00	1666.00	3000	20240111	-42.50	1200	20231024	43.75	3000	-42.50	20240111	1505	14.62	20240805	3000	-42.50	20240111	1200	43.75	20231024	1.50	N	084680	1000	1418 억	927698	N	N	4	N	N
19	20240926	150703	55	60.00	KOSPI	N	N	N	Y	60	N	1721	10	2	0.58	365142241	212019	46.98	1716	1733	1712	2220	1198	1711	1722.21	0.65	23072	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2440	-25.69	1.03	12	0.15	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.50	N	084680	1000	1418 억	927698	N	N	105	N	N
20	20240926	140712	55	60.00	KOSPI	N	N	N	Y	60	N	1720	9	2	0.53	308338087	179029	39.67	1716	1733	1712	2220	1198	1711	1722.28	0.65	11129	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2439	-25.67	1.03	12	0.13	-67.00	1666.00	3000	20240111	-42.67	1200	20231024	43.33	3000	-42.67	20240111	1505	14.29	20240805	3000	-42.67	20240111	1200	43.33	20231024	1.50	N	084680	1000	1418 억	927698	N	N	105	N	N
21	20240926	130710	55	60.00	KOSPI	N	N	N	Y	60	N	1729	18	2	1.05	232709004	135140	29.95	1716	1733	1712	2220	1198	1711	1721.98	0.65	-8014	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2452	-25.81	1.04	12	0.10	-67.00	1666.00	3000	20240111	-42.37	1200	20231024	44.08	3000	-42.37	20240111	1505	14.88	20240805	3000	-42.37	20240111	1200	44.08	20231024	1.50	N	084680	1000	1418 억	927698	N	N	105	N	N
22	20240926	120712	55	60.00	KOSPI	N	N	N	Y	60	N	1728	17	2	0.99	197704933	114858	25.45	1716	1733	1712	2220	1198	1711	1721.30	0.65	-11048	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2450	-25.79	1.04	12	0.08	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.50	N	084680	1000	1418 억	927698	N	N	105	N	N
23	20240926	110710	55	60.00	KOSPI	N	N	N	Y	60	N	1725	14	2	0.82	177654124	103242	22.88	1716	1733	1712	2220	1198	1711	1720.75	0.65	-11048	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2446	-25.75	1.04	12	0.07	-67.00	1666.00	3000	20240111	-42.50	1200	20231024	43.75	3000	-42.50	20240111	1505	14.62	20240805	3000	-42.50	20240111	1200	43.75	20231024	1.50	N	084680	1000	1418 억	927698	N	N	105	N	N
24	20240926	100712	55	60.00	KOSPI	N	N	N	Y	60	N	1722	11	2	0.64	122742925	71414	15.82	1716	1725	1712	2220	1198	1711	1718.75	0.65	-10197	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2442	-25.70	1.03	12	0.05	-67.00	1666.00	3000	20240111	-42.60	1200	20231024	43.50	3000	-42.60	20240111	1505	14.42	20240805	3000	-42.60	20240111	1200	43.50	20231024	1.50	N	084680	1000	1418 억	927698	N	N	105	N	N
25	20240926	090709	55	60.00	KOSPI	N	N	N	Y	60	N	1719	8	2	0.47	9762089	5686	1.26	1716	1719	1716	2220	1198	1711	1716.86	0.65	-459	1763	1737	1723	1697	1683	1750	1710	1418	509	1000	1090	1	1	141806193	2438	-25.66	1.03	12	0.00	-67.00	1666.00	3000	20240111	-42.70	1200	20231024	43.25	3000	-42.70	20240111	1505	14.22	20240805	3000	-42.70	20240111	1200	43.25	20231024	1.50	N	084680	1000	1418 억	927698	N	N	105	N	N
26	20240925	160702	55	60.00	KOSPI	N	N	N	Y	60	N	1711	-16	5	-0.93	769326195	445402	82.76	1709	1749	1709	2245	1209	1727	1727.29	0.63	30352	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2426	-25.54	1.03	12	0.31	-67.00	1666.00	3000	20240111	-42.97	1200	20231024	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1200	42.58	20231024	1.44	N	084680	1000	1418 억	895249	N	N	105	N	N
27	20240925	150708	55	60.00	KOSPI	N	N	N	Y	60	N	1714	-13	5	-0.75	715374615	413893	76.90	1709	1749	1709	2245	1209	1727	1728.40	0.63	24499	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2431	-25.58	1.03	12	0.29	-67.00	1666.00	3000	20240111	-42.87	1200	20231024	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1200	42.83	20231024	1.44	N	084680	1000	1418 억	895249	N	N	63	N	N
28	20240925	140710	55	60.00	KOSPI	N	N	N	Y	60	N	1727	0	3	0.00	577101798	333515	61.97	1709	1749	1709	2245	1209	1727	1730.36	0.63	37146	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2449	-25.78	1.04	12	0.24	-67.00	1666.00	3000	20240111	-42.43	1200	20231024	43.92	3000	-42.43	20240111	1505	14.75	20240805	3000	-42.43	20240111	1200	43.92	20231024	1.44	N	084680	1000	1418 억	895249	N	N	63	N	N
29	20240925	130708	55	60.00	KOSPI	N	N	N	Y	60	N	1731	4	2	0.23	524398283	303005	56.30	1709	1749	1709	2245	1209	1727	1730.66	0.63	36885	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2455	-25.84	1.04	12	0.21	-67.00	1666.00	3000	20240111	-42.30	1200	20231024	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1200	44.25	20231024	1.44	N	084680	1000	1418 억	895249	N	N	63	N	N
30	20240925	120707	55	60.00	KOSPI	N	N	N	Y	60	N	1731	4	2	0.23	512365752	296053	55.01	1709	1749	1709	2245	1209	1727	1730.66	0.63	36856	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2455	-25.84	1.04	12	0.21	-67.00	1666.00	3000	20240111	-42.30	1200	20231024	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1200	44.25	20231024	1.44	N	084680	1000	1418 억	895249	N	N	63	N	N
31	20240925	110705	55	60.00	KOSPI	N	N	N	Y	60	N	1733	6	2	0.35	447312949	258522	48.03	1709	1749	1709	2245	1209	1727	1730.27	0.63	34019	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2458	-25.87	1.04	12	0.18	-67.00	1666.00	3000	20240111	-42.23	1200	20231024	44.42	3000	-42.23	20240111	1505	15.15	20240805	3000	-42.23	20240111	1200	44.42	20231024	1.44	N	084680	1000	1418 억	895249	N	N	63	N	N
32	20240925	100707	55	60.00	KOSPI	N	N	N	Y	60	N	1742	15	2	0.87	375406751	217074	40.33	1709	1749	1709	2245	1209	1727	1729.40	0.63	38012	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2470	-26.00	1.05	12	0.15	-67.00	1666.00	3000	20240111	-41.93	1200	20231024	45.17	3000	-41.93	20240111	1505	15.75	20240805	3000	-41.93	20240111	1200	45.17	20231024	1.44	N	084680	1000	1418 억	895249	N	N	63	N	N
33	20240925	090709	55	60.00	KOSPI	N	N	N	Y	60	N	1732	5	2	0.29	158083508	92028	17.10	1709	1740	1709	2245	1209	1727	1717.78	0.63	33818	1749	1738	1719	1708	1689	1743	1713	1418	518	1000	1100	1	1	141806193	2456	-25.85	1.04	12	0.06	-67.00	1666.00	3000	20240111	-42.27	1200	20231024	44.33	3000	-42.27	20240111	1505	15.08	20240805	3000	-42.27	20240111	1200	44.33	20231024	1.44	N	084680	1000	1418 억	895249	N	N	63	N	N
34	20240924	160702	55	60.00	KOSPI	N	N	N	Y	60	N	1727	9	2	0.52	902205085	526119	41.34	1711	1730	1700	2230	1203	1718	1714.83	0.55	120594	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2449	-25.78	1.04	12	0.37	-67.00	1666.00	3000	20240111	-42.43	1200	20231024	43.92	3000	-42.43	20240111	1505	14.75	20240805	3000	-42.43	20240111	1200	43.92	20231024	1.24	N	084680	1000	1418 억	773818	N	N	63	N	N
35	20240924	150704	55	60.00	KOSPI	N	N	N	Y	60	N	1728	10	2	0.58	831207205	484950	38.10	1711	1730	1700	2230	1203	1718	1714.01	0.55	106653	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2450	-25.79	1.04	12	0.34	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.24	N	084680	1000	1418 억	773818	N	N	0	N	N
36	20240924	140703	55	60.00	KOSPI	N	N	N	Y	60	N	1720	2	2	0.12	750041743	437857	34.40	1711	1730	1700	2230	1203	1718	1712.98	0.55	95134	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2439	-25.67	1.03	12	0.31	-67.00	1666.00	3000	20240111	-42.67	1200	20231024	43.33	3000	-42.67	20240111	1505	14.29	20240805	3000	-42.67	20240111	1200	43.33	20231024	1.24	N	084680	1000	1418 억	773818	N	N	0	N	N
37	20240924	130703	55	60.00	KOSPI	N	N	N	Y	60	N	1712	-6	5	-0.35	713542094	416543	32.73	1711	1730	1700	2230	1203	1718	1713.01	0.55	83637	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2428	-25.55	1.03	12	0.29	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.24	N	084680	1000	1418 억	773818	N	N	0	N	N
38	20240924	120659	55	60.00	KOSPI	N	N	N	Y	60	N	1714	-4	5	-0.23	516312074	300849	23.64	1711	1730	1700	2230	1203	1718	1716.18	0.55	48570	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2431	-25.58	1.03	12	0.21	-67.00	1666.00	3000	20240111	-42.87	1200	20231024	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1200	42.83	20231024	1.24	N	084680	1000	1418 억	773818	N	N	0	N	N
39	20240924	110703	55	60.00	KOSPI	N	N	N	Y	60	N	1708	-10	5	-0.58	475047583	276700	21.74	1711	1730	1700	2230	1203	1718	1716.83	0.55	46672	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2422	-25.49	1.03	12	0.20	-67.00	1666.00	3000	20240111	-43.07	1200	20231024	42.33	3000	-43.07	20240111	1505	13.49	20240805	3000	-43.07	20240111	1200	42.33	20231024	1.24	N	084680	1000	1418 억	773818	N	N	0	N	N
40	20240924	100702	55	60.00	KOSPI	N	N	N	Y	60	N	1724	6	2	0.35	316500809	183896	14.45	1711	1730	1711	2230	1203	1718	1721.09	0.55	42286	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2445	-25.73	1.03	12	0.13	-67.00	1666.00	3000	20240111	-42.53	1200	20231024	43.67	3000	-42.53	20240111	1505	14.55	20240805	3000	-42.53	20240111	1200	43.67	20231024	1.24	N	084680	1000	1418 억	773818	N	N	0	N	N
41	20240924	090703	55	60.00	KOSPI	N	N	N	Y	60	N	1721	3	2	0.17	73176106	42696	3.35	1711	1728	1711	2230	1203	1718	1713.89	0.55	9339	1796	1756	1737	1697	1678	1747	1688	1418	512	1000	1090	1	1	141806193	2440	-25.69	1.03	12	0.03	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.24	N	084680	1000	1418 억	773818	N	N	0	N	N
42	20240923	160700	55	60.00	KOSPI	N	N	N	Y	60	N	1718	-85	5	-4.71	2195748755	1259435	7.25	1755	1777	1718	2340	1263	1803	1743.48	0.55	-11742	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2436	-25.64	1.03	12	0.89	-67.00	1666.00	3000	20240111	-42.73	1200	20231024	43.17	3000	-42.73	20240111	1505	14.15	20240805	3000	-42.73	20240111	1200	43.17	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
43	20240923	150702	55	60.00	KOSPI	N	N	N	Y	60	N	1721	-82	5	-4.55	1971843532	1129187	6.50	1755	1777	1721	2340	1263	1803	1746.24	0.55	-4054	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2440	-25.69	1.03	12	0.80	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
44	20240923	140707	55	60.00	KOSPI	N	N	N	Y	60	N	1740	-63	5	-3.49	1629539892	931501	5.36	1755	1777	1736	2340	1263	1803	1749.36	0.55	32345	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2467	-25.97	1.04	12	0.66	-67.00	1666.00	3000	20240111	-42.00	1200	20231024	45.00	3000	-42.00	20240111	1505	15.61	20240805	3000	-42.00	20240111	1200	45.00	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
45	20240923	130702	55	60.00	KOSPI	N	N	N	Y	60	N	1741	-62	5	-3.44	1569772654	897159	5.17	1755	1777	1736	2340	1263	1803	1749.70	0.55	39237	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2469	-25.99	1.05	12	0.63	-67.00	1666.00	3000	20240111	-41.97	1200	20231024	45.08	3000	-41.97	20240111	1505	15.68	20240805	3000	-41.97	20240111	1200	45.08	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
46	20240923	120700	55	60.00	KOSPI	N	N	N	Y	60	N	1740	-63	5	-3.49	1457466068	832619	4.80	1755	1777	1736	2340	1263	1803	1750.45	0.55	30107	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2467	-25.97	1.04	12	0.59	-67.00	1666.00	3000	20240111	-42.00	1200	20231024	45.00	3000	-42.00	20240111	1505	15.61	20240805	3000	-42.00	20240111	1200	45.00	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
47	20240923	110702	55	60.00	KOSPI	N	N	N	Y	60	N	1748	-55	5	-3.05	1288697228	735753	4.24	1755	1777	1736	2340	1263	1803	1751.52	0.55	41197	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2479	-26.09	1.05	12	0.52	-67.00	1666.00	3000	20240111	-41.73	1200	20231024	45.67	3000	-41.73	20240111	1505	16.15	20240805	3000	-41.73	20240111	1200	45.67	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
48	20240923	100700	55	60.00	KOSPI	N	N	N	Y	60	N	1749	-54	5	-3.00	1107384805	632344	3.64	1755	1777	1736	2340	1263	1803	1751.22	0.55	8338	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2480	-26.10	1.05	12	0.45	-67.00	1666.00	3000	20240111	-41.70	1200	20231024	45.75	3000	-41.70	20240111	1505	16.21	20240805	3000	-41.70	20240111	1200	45.75	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
49	20240923	090700	55	60.00	KOSPI	N	N	N	Y	60	N	1750	-53	5	-2.94	481598690	273996	1.58	1755	1777	1746	2340	1263	1803	1757.65	0.55	34801	2156	1979	1822	1645	1488	2068	1734	1418	537	1000	1150	1	1	141806193	2482	-26.12	1.05	12	0.19	-67.00	1666.00	3000	20240111	-41.67	1200	20231024	45.83	3000	-41.67	20240111	1505	16.28	20240805	3000	-41.67	20240111	1200	45.83	20231024	1.20	N	084680	1000	1418 억	782035	N	N	0	N	N
50	20240913	160627	55	60.00	KOSPI	N	N	N	Y	60	N	1689	-11	5	-0.65	499914047	297119	134.74	1716	1716	1655	2210	1190	1700	1682.49	0.57	-26807	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2395	-25.21	1.01	12	0.21	-67.00	1666.00	3000	20240111	-43.70	1200	20231024	40.75	3000	-43.70	20240111	1505	12.23	20240805	3000	-43.70	20240111	1200	40.75	20231024	1.16	N	084680	1000	1418 억	804206	N	N	11	N	N
51	20240913	150632	55	60.00	KOSPI	N	N	N	Y	60	N	1673	-27	5	-1.59	424289930	252181	114.36	1716	1716	1655	2210	1190	1700	1682.48	0.57	-18037	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2372	-24.97	1.00	12	0.18	-67.00	1666.00	3000	20240111	-44.23	1200	20231024	39.42	3000	-44.23	20240111	1505	11.16	20240805	3000	-44.23	20240111	1200	39.42	20231024	1.16	N	084680	1000	1418 억	804206	N	N	9	N	N
52	20240913	140635	55	60.00	KOSPI	N	N	N	Y	60	N	1661	-39	5	-2.29	335368225	198763	90.14	1716	1716	1655	2210	1190	1700	1687.28	0.57	-13830	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2355	-24.79	1.00	12	0.14	-67.00	1666.00	3000	20240111	-44.63	1200	20231024	38.42	3000	-44.63	20240111	1505	10.37	20240805	3000	-44.63	20240111	1200	38.42	20231024	1.16	N	084680	1000	1418 억	804206	N	N	9	N	N
53	20240913	130632	55	60.00	KOSPI	N	N	N	Y	60	N	1676	-24	5	-1.41	269901679	159513	72.34	1716	1716	1674	2210	1190	1700	1692.04	0.57	-13928	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2377	-25.01	1.01	12	0.11	-67.00	1666.00	3000	20240111	-44.13	1200	20231024	39.67	3000	-44.13	20240111	1505	11.36	20240805	3000	-44.13	20240111	1200	39.67	20231024	1.16	N	084680	1000	1418 억	804206	N	N	9	N	N
54	20240913	120632	55	60.00	KOSPI	N	N	N	Y	60	N	1675	-25	5	-1.47	233548514	137837	62.51	1716	1716	1675	2210	1190	1700	1694.38	0.57	-9907	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2375	-25.00	1.01	12	0.10	-67.00	1666.00	3000	20240111	-44.17	1200	20231024	39.58	3000	-44.17	20240111	1505	11.30	20240805	3000	-44.17	20240111	1200	39.58	20231024	1.16	N	084680	1000	1418 억	804206	N	N	9	N	N
55	20240913	110632	55	60.00	KOSPI	N	N	N	Y	60	N	1690	-10	5	-0.59	154262848	90795	41.18	1716	1716	1688	2210	1190	1700	1699.02	0.57	-2633	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2397	-25.22	1.01	12	0.06	-67.00	1666.00	3000	20240111	-43.67	1200	20231024	40.83	3000	-43.67	20240111	1505	12.29	20240805	3000	-43.67	20240111	1200	40.83	20231024	1.16	N	084680	1000	1418 억	804206	N	N	9	N	N
56	20240913	100634	55	60.00	KOSPI	N	N	N	Y	60	N	1696	-4	5	-0.24	130033299	76471	34.68	1716	1716	1688	2210	1190	1700	1700.43	0.57	-1580	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2405	-25.31	1.02	12	0.05	-67.00	1666.00	3000	20240111	-43.47	1200	20231024	41.33	3000	-43.47	20240111	1505	12.69	20240805	3000	-43.47	20240111	1200	41.33	20231024	1.16	N	084680	1000	1418 억	804206	N	N	9	N	N
57	20240913	090637	55	60.00	KOSPI	N	N	N	Y	60	N	1712	12	2	0.71	16440897	9591	4.35	1716	1716	1700	2210	1190	1700	1714.20	0.57	-4287	1740	1719	1705	1684	1670	1713	1678	1418	510	1000	1080	1	1	141806193	2428	-25.55	1.03	12	0.01	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.16	N	084680	1000	1418 억	804206	N	N	9	N	N
58	20240912	160625	55	60.00	KOSPI	N	N	N	Y	60	N	1700	-8	5	-0.47	374539046	220199	77.38	1708	1726	1691	2220	1196	1708	1700.91	0.58	-10752	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2411	-25.37	1.02	12	0.16	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.27	N	084680	1000	1418 억	827661	N	N	9	N	N
59	20240912	150630	55	60.00	KOSPI	N	N	N	Y	60	N	1697	-11	5	-0.64	340363516	200099	70.32	1708	1726	1691	2220	1196	1708	1700.98	0.58	-7540	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2406	-25.33	1.02	12	0.14	-67.00	1666.00	3000	20240111	-43.43	1200	20231024	41.42	3000	-43.43	20240111	1505	12.76	20240805	3000	-43.43	20240111	1200	41.42	20231024	1.27	N	084680	1000	1418 억	827661	N	N	0	N	N
60	20240912	140633	55	60.00	KOSPI	N	N	N	Y	60	N	1696	-12	5	-0.70	291586255	171290	60.19	1708	1726	1692	2220	1196	1708	1702.30	0.58	-1793	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2405	-25.31	1.02	12	0.12	-67.00	1666.00	3000	20240111	-43.47	1200	20231024	41.33	3000	-43.47	20240111	1505	12.69	20240805	3000	-43.47	20240111	1200	41.33	20231024	1.27	N	084680	1000	1418 억	827661	N	N	0	N	N
61	20240912	130629	55	60.00	KOSPI	N	N	N	Y	60	N	1701	-7	5	-0.41	267105700	156866	55.12	1708	1726	1692	2220	1196	1708	1702.76	0.58	7894	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2412	-25.39	1.02	12	0.11	-67.00	1666.00	3000	20240111	-43.30	1200	20231024	41.75	3000	-43.30	20240111	1505	13.02	20240805	3000	-43.30	20240111	1200	41.75	20231024	1.27	N	084680	1000	1418 억	827661	N	N	0	N	N
62	20240912	120629	55	60.00	KOSPI	N	N	N	Y	60	N	1705	-3	5	-0.18	232488579	136495	47.96	1708	1726	1692	2220	1196	1708	1703.28	0.58	10796	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2418	-25.45	1.02	12	0.10	-67.00	1666.00	3000	20240111	-43.17	1200	20231024	42.08	3000	-43.17	20240111	1505	13.29	20240805	3000	-43.17	20240111	1200	42.08	20231024	1.27	N	084680	1000	1418 억	827661	N	N	0	N	N
63	20240912	110627	55	60.00	KOSPI	N	N	N	Y	60	N	1709	1	2	0.06	143908211	84433	29.67	1708	1726	1692	2220	1196	1708	1704.41	0.58	-7592	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2423	-25.51	1.03	12	0.06	-67.00	1666.00	3000	20240111	-43.03	1200	20231024	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1200	42.42	20231024	1.27	N	084680	1000	1418 억	827661	N	N	0	N	N
64	20240912	100628	55	60.00	KOSPI	N	N	N	Y	60	N	1703	-5	5	-0.29	100472849	58999	20.73	1708	1726	1692	2220	1196	1708	1702.96	0.58	987	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2415	-25.42	1.02	12	0.04	-67.00	1666.00	3000	20240111	-43.23	1200	20231024	41.92	3000	-43.23	20240111	1505	13.16	20240805	3000	-43.23	20240111	1200	41.92	20231024	1.27	N	084680	1000	1418 억	827661	N	N	0	N	N
65	20240912	090629	55	60.00	KOSPI	N	N	N	Y	60	N	1700	-8	5	-0.47	4777030	2813	0.99	1708	1708	1692	2220	1196	1708	1698.20	0.58	1436	1760	1734	1702	1676	1644	1718	1660	1418	512	1000	1090	1	1	141806193	2411	-25.37	1.02	12	0.00	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.27	N	084680	1000	1418 억	827661	N	N	0	N	N
66	20240911	160615	55	60.00	KOSPI	N	N	N	Y	60	N	1708	-19	5	-1.10	483657129	284070	32.96	1726	1728	1670	2245	1209	1727	1702.59	0.64	-77709	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2422	-25.49	1.03	12	0.20	-67.00	1666.00	3000	20240111	-43.07	1200	20231024	42.33	3000	-43.07	20240111	1505	13.49	20240805	3000	-43.07	20240111	1200	42.33	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
67	20240911	150620	55	60.00	KOSPI	N	N	N	Y	60	N	1683	-44	5	-2.55	453881744	266519	30.92	1726	1728	1670	2245	1209	1727	1703.00	0.64	-72536	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2387	-25.12	1.01	12	0.19	-67.00	1666.00	3000	20240111	-43.90	1200	20231024	40.25	3000	-43.90	20240111	1505	11.83	20240805	3000	-43.90	20240111	1200	40.25	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
68	20240911	140619	55	60.00	KOSPI	N	N	N	Y	60	N	1683	-44	5	-2.55	405584818	237806	27.59	1726	1728	1679	2245	1209	1727	1705.53	0.64	-65571	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2387	-25.12	1.01	12	0.17	-67.00	1666.00	3000	20240111	-43.90	1200	20231024	40.25	3000	-43.90	20240111	1505	11.83	20240805	3000	-43.90	20240111	1200	40.25	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
69	20240911	130618	55	60.00	KOSPI	N	N	N	Y	60	N	1700	-27	5	-1.56	345457316	202207	23.46	1726	1728	1695	2245	1209	1727	1708.43	0.64	-51222	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2411	-25.37	1.02	12	0.14	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
70	20240911	120623	55	60.00	KOSPI	N	N	N	Y	60	N	1721	-6	5	-0.35	271830833	158942	18.44	1726	1728	1702	2245	1209	1727	1710.25	0.64	-45524	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2440	-25.69	1.03	12	0.11	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
71	20240911	110613	55	60.00	KOSPI	N	N	N	Y	60	N	1709	-18	5	-1.04	192376917	112491	13.05	1726	1728	1702	2245	1209	1727	1710.15	0.64	-36676	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2423	-25.51	1.03	12	0.08	-67.00	1666.00	3000	20240111	-43.03	1200	20231024	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1200	42.42	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
72	20240911	100614	55	60.00	KOSPI	N	N	N	Y	60	N	1714	-13	5	-0.75	113695958	66429	7.71	1726	1728	1704	2245	1209	1727	1711.54	0.64	-7922	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2431	-25.58	1.03	12	0.05	-67.00	1666.00	3000	20240111	-42.87	1200	20231024	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1200	42.83	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
73	20240911	090624	55	60.00	KOSPI	N	N	N	Y	60	N	1728	1	2	0.06	41600302	24256	2.81	1726	1728	1704	2245	1209	1727	1715.05	0.64	-2116	1817	1771	1724	1678	1631	1795	1702	1418	518	1000	1100	1	1	141806193	2450	-25.79	1.04	12	0.02	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.27	N	084680	1000	1418 억	904133	N	N	0	N	N
74	20240910	160617	55	60.00	KOSPI	N	N	N	Y	60	N	1727	53	2	3.17	1470777230	852356	361.16	1680	1770	1677	2175	1172	1674	1725.54	0.53	164655	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2449	-25.78	1.04	12	0.60	-67.00	1666.00	3000	20240111	-42.43	1200	20231024	43.92	3000	-42.43	20240111	1505	14.75	20240805	3000	-42.43	20240111	1200	43.92	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
75	20240910	150621	55	60.00	KOSPI	N	N	N	Y	60	N	1743	69	2	4.12	1336973212	775240	328.49	1680	1770	1677	2175	1172	1674	1724.59	0.53	146420	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2472	-26.01	1.05	12	0.55	-67.00	1666.00	3000	20240111	-41.90	1200	20231024	45.25	3000	-41.90	20240111	1505	15.81	20240805	3000	-41.90	20240111	1200	45.25	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
76	20240910	140617	55	60.00	KOSPI	N	N	N	Y	60	N	1711	37	2	2.21	826578413	482842	204.59	1680	1740	1677	2175	1172	1674	1711.90	0.53	136779	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2426	-25.54	1.03	12	0.34	-67.00	1666.00	3000	20240111	-42.97	1200	20231024	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1200	42.58	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
77	20240910	130617	55	60.00	KOSPI	N	N	N	Y	60	N	1716	42	2	2.51	704457984	411458	174.34	1680	1740	1677	2175	1172	1674	1712.10	0.53	119077	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2433	-25.61	1.03	12	0.29	-67.00	1666.00	3000	20240111	-42.80	1200	20231024	43.00	3000	-42.80	20240111	1505	14.02	20240805	3000	-42.80	20240111	1200	43.00	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
78	20240910	120616	55	60.00	KOSPI	N	N	N	Y	60	N	1719	45	2	2.69	665970575	389058	164.85	1680	1740	1677	2175	1172	1674	1711.75	0.53	108863	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2438	-25.66	1.03	12	0.27	-67.00	1666.00	3000	20240111	-42.70	1200	20231024	43.25	3000	-42.70	20240111	1505	14.22	20240805	3000	-42.70	20240111	1200	43.25	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
79	20240910	110615	55	60.00	KOSPI	N	N	N	Y	60	N	1718	44	2	2.63	606296389	354458	150.19	1680	1740	1677	2175	1172	1674	1710.49	0.53	101683	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2436	-25.64	1.03	12	0.25	-67.00	1666.00	3000	20240111	-42.73	1200	20231024	43.17	3000	-42.73	20240111	1505	14.15	20240805	3000	-42.73	20240111	1200	43.17	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
80	20240910	100619	55	60.00	KOSPI	N	N	N	Y	60	N	1719	45	2	2.69	475107985	278320	117.93	1680	1740	1677	2175	1172	1674	1707.06	0.53	85069	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2438	-25.66	1.03	12	0.20	-67.00	1666.00	3000	20240111	-42.70	1200	20231024	43.25	3000	-42.70	20240111	1505	14.22	20240805	3000	-42.70	20240111	1200	43.25	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
81	20240910	090617	55	60.00	KOSPI	N	N	N	Y	60	N	1694	20	2	1.19	17499861	10368	4.39	1680	1701	1680	2175	1172	1674	1687.87	0.53	395	1716	1694	1656	1634	1596	1706	1646	1418	501	1000	1070	1	1	141806193	2402	-25.28	1.02	12	0.01	-67.00	1666.00	3000	20240111	-43.53	1200	20231024	41.17	3000	-43.53	20240111	1505	12.56	20240805	3000	-43.53	20240111	1200	41.17	20231024	1.26	N	084680	1000	1418 억	751650	N	N	0	N	N
82	20240909	160605	55	60.00	KOSPI	N	N	N	Y	60	N	1674	4	2	0.24	386302720	234768	37.69	1630	1678	1618	2170	1169	1670	1645.44	0.51	21705	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2374	-24.99	1.00	12	0.17	-67.00	1666.00	3000	20240111	-44.20	1200	20231024	39.50	3000	-44.20	20240111	1505	11.23	20240805	3000	-44.20	20240111	1200	39.50	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
83	20240909	150608	55	60.00	KOSPI	N	N	N	Y	60	N	1659	-11	5	-0.66	361773706	220041	35.33	1630	1678	1618	2170	1169	1670	1644.10	0.51	17219	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2353	-24.76	1.00	12	0.16	-67.00	1666.00	3000	20240111	-44.70	1200	20231024	38.25	3000	-44.70	20240111	1505	10.23	20240805	3000	-44.70	20240111	1200	38.25	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
84	20240909	140612	55	60.00	KOSPI	N	N	N	Y	60	N	1665	-5	5	-0.30	340951052	207489	33.31	1630	1678	1618	2170	1169	1670	1643.20	0.51	11731	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2361	-24.85	1.00	12	0.15	-67.00	1666.00	3000	20240111	-44.50	1200	20231024	38.75	3000	-44.50	20240111	1505	10.63	20240805	3000	-44.50	20240111	1200	38.75	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
85	20240909	130609	55	60.00	KOSPI	N	N	N	Y	60	N	1672	2	2	0.12	325316951	198048	31.80	1630	1678	1618	2170	1169	1670	1642.59	0.51	8856	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2371	-24.96	1.00	12	0.14	-67.00	1666.00	3000	20240111	-44.27	1200	20231024	39.33	3000	-44.27	20240111	1505	11.10	20240805	3000	-44.27	20240111	1200	39.33	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
86	20240909	120607	55	60.00	KOSPI	N	N	N	Y	60	N	1673	3	2	0.18	321646857	195842	31.44	1630	1678	1618	2170	1169	1670	1642.35	0.51	7636	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2372	-24.97	1.00	12	0.14	-67.00	1666.00	3000	20240111	-44.23	1200	20231024	39.42	3000	-44.23	20240111	1505	11.16	20240805	3000	-44.23	20240111	1200	39.42	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
87	20240909	110607	55	60.00	KOSPI	N	N	N	Y	60	N	1656	-14	5	-0.84	246724762	150591	24.18	1630	1670	1618	2170	1169	1670	1638.33	0.51	6894	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2348	-24.72	0.99	12	0.11	-67.00	1666.00	3000	20240111	-44.80	1200	20231024	38.00	3000	-44.80	20240111	1505	10.03	20240805	3000	-44.80	20240111	1200	38.00	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
88	20240909	100612	55	60.00	KOSPI	N	N	N	Y	60	N	1632	-38	5	-2.28	141725401	86380	13.87	1630	1670	1618	2170	1169	1670	1640.65	0.51	2636	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2314	-24.36	0.98	12	0.06	-67.00	1666.00	3000	20240111	-45.60	1200	20231024	36.00	3000	-45.60	20240111	1505	8.44	20240805	3000	-45.60	20240111	1200	36.00	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
89	20240909	090605	55	60.00	KOSPI	N	N	N	Y	60	N	1619	-51	5	-3.05	25305172	15554	2.50	1630	1640	1619	2170	1169	1670	1626.36	0.51	2815	1719	1694	1645	1620	1571	1707	1633	1418	500	1000	1060	1	1	141806193	2296	-24.16	0.97	12	0.01	-67.00	1666.00	3000	20240111	-46.03	1200	20231024	34.92	3000	-46.03	20240111	1505	7.57	20240805	3000	-46.03	20240111	1200	34.92	20231024	1.27	N	084680	1000	1418 억	725784	N	N	0	N	N
90	20240906	160559	55	60.00	KOSPI	N	N	N	Y	60	N	1670	-4	5	-0.24	1011392278	622098	178.52	1651	1670	1596	2175	1172	1674	1625.62	0.60	-123436	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2368	-24.93	1.00	12	0.44	-67.00	1666.00	3000	20240111	-44.33	1200	20231024	39.17	3000	-44.33	20240111	1505	10.96	20240805	3000	-44.33	20240111	1200	39.17	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
91	20240906	150608	55	60.00	KOSPI	N	N	N	Y	60	N	1660	-14	5	-0.84	979228041	602813	172.99	1651	1666	1596	2175	1172	1674	1624.43	0.60	-117607	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2354	-24.78	1.00	12	0.43	-67.00	1666.00	3000	20240111	-44.67	1200	20231024	38.33	3000	-44.67	20240111	1505	10.30	20240805	3000	-44.67	20240111	1200	38.33	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
92	20240906	140611	55	60.00	KOSPI	N	N	N	Y	60	N	1635	-39	5	-2.33	700140925	432526	124.12	1651	1666	1596	2175	1172	1674	1618.73	0.60	-62110	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2319	-24.40	0.98	12	0.31	-67.00	1666.00	3000	20240111	-45.50	1200	20231024	36.25	3000	-45.50	20240111	1505	8.64	20240805	3000	-45.50	20240111	1200	36.25	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
93	20240906	130607	55	60.00	KOSPI	N	N	N	Y	60	N	1624	-50	5	-2.99	659169018	407264	116.87	1651	1666	1596	2175	1172	1674	1618.53	0.60	-51075	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2303	-24.24	0.97	12	0.29	-67.00	1666.00	3000	20240111	-45.87	1200	20231024	35.33	3000	-45.87	20240111	1505	7.91	20240805	3000	-45.87	20240111	1200	35.33	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
94	20240906	120609	55	60.00	KOSPI	N	N	N	Y	60	N	1627	-47	5	-2.81	617796400	381738	109.55	1651	1666	1596	2175	1172	1674	1618.38	0.60	-46280	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2307	-24.28	0.98	12	0.27	-67.00	1666.00	3000	20240111	-45.77	1200	20231024	35.58	3000	-45.77	20240111	1505	8.11	20240805	3000	-45.77	20240111	1200	35.58	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
95	20240906	110611	55	60.00	KOSPI	N	N	N	Y	60	N	1611	-63	5	-3.76	500909904	308973	88.67	1651	1666	1600	2175	1172	1674	1621.21	0.60	-29025	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2284	-24.04	0.97	12	0.22	-67.00	1666.00	3000	20240111	-46.30	1200	20231024	34.25	3000	-46.30	20240111	1505	7.04	20240805	3000	-46.30	20240111	1200	34.25	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
96	20240906	100605	55	60.00	KOSPI	N	N	N	Y	60	N	1615	-59	5	-3.52	340970188	209550	60.13	1651	1666	1615	2175	1172	1674	1627.15	0.60	-22906	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2290	-24.10	0.97	12	0.15	-67.00	1666.00	3000	20240111	-46.17	1200	20231024	34.58	3000	-46.17	20240111	1505	7.31	20240805	3000	-46.17	20240111	1200	34.58	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
97	20240906	090609	55	60.00	KOSPI	N	N	N	Y	60	N	1654	-20	5	-1.19	24359481	14754	4.23	1651	1666	1650	2175	1172	1674	1651.04	0.60	7111	1752	1712	1676	1636	1600	1695	1619	1418	501	1000	1070	1	1	141806193	2345	-24.69	0.99	12	0.01	-67.00	1666.00	3000	20240111	-44.87	1200	20231024	37.83	3000	-44.87	20240111	1505	9.90	20240805	3000	-44.87	20240111	1200	37.83	20231024	1.23	N	084680	1000	1418 억	845882	N	N	0	N	N
98	20240905	160559	55	60.00	KOSPI	N	N	N	Y	60	N	1674	-23	5	-1.36	576705472	346566	97.17	1715	1716	1640	2205	1188	1697	1664.06	0.63	-54065	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2374	-24.99	1.00	12	0.24	-67.00	1666.00	3000	20240111	-44.20	1200	20231024	39.50	3000	-44.20	20240111	1505	11.23	20240805	3000	-44.20	20240111	1200	39.50	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
99	20240905	150607	55	60.00	KOSPI	N	N	N	Y	60	N	1677	-20	5	-1.18	544011220	327019	91.69	1715	1716	1640	2205	1188	1697	1663.55	0.63	-45711	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2378	-25.03	1.01	12	0.23	-67.00	1666.00	3000	20240111	-44.10	1200	20231024	39.75	3000	-44.10	20240111	1505	11.43	20240805	3000	-44.10	20240111	1200	39.75	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
100	20240905	140604	55	60.00	KOSPI	N	N	N	Y	60	N	1642	-55	5	-3.24	457420620	274616	77.00	1715	1716	1641	2205	1188	1697	1665.67	0.63	-53189	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2328	-24.51	0.99	12	0.19	-67.00	1666.00	3000	20240111	-45.27	1200	20231024	36.83	3000	-45.27	20240111	1505	9.10	20240805	3000	-45.27	20240111	1200	36.83	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
101	20240905	130607	55	60.00	KOSPI	N	N	N	Y	60	N	1655	-42	5	-2.47	354478278	212060	59.46	1715	1716	1648	2205	1188	1697	1671.59	0.63	-36466	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2347	-24.70	0.99	12	0.15	-67.00	1666.00	3000	20240111	-44.83	1200	20231024	37.92	3000	-44.83	20240111	1505	9.97	20240805	3000	-44.83	20240111	1200	37.92	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
102	20240905	120604	55	60.00	KOSPI	N	N	N	Y	60	N	1663	-34	5	-2.00	316539940	189141	53.03	1715	1716	1648	2205	1188	1697	1673.57	0.63	-24428	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2358	-24.82	1.00	12	0.13	-67.00	1666.00	3000	20240111	-44.57	1200	20231024	38.58	3000	-44.57	20240111	1505	10.50	20240805	3000	-44.57	20240111	1200	38.58	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
103	20240905	110601	55	60.00	KOSPI	N	N	N	Y	60	N	1653	-44	5	-2.59	196327399	116616	32.70	1715	1716	1653	2205	1188	1697	1683.54	0.63	-6797	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2344	-24.67	0.99	12	0.08	-67.00	1666.00	3000	20240111	-44.90	1200	20231024	37.75	3000	-44.90	20240111	1505	9.83	20240805	3000	-44.90	20240111	1200	37.75	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
104	20240905	100601	55	60.00	KOSPI	N	N	N	Y	60	N	1701	4	2	0.24	60453359	35545	9.97	1715	1716	1690	2205	1188	1697	1700.76	0.63	1265	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2412	-25.39	1.02	12	0.03	-67.00	1666.00	3000	20240111	-43.30	1200	20231024	41.75	3000	-43.30	20240111	1505	13.02	20240805	3000	-43.30	20240111	1200	41.75	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
105	20240905	090606	55	60.00	KOSPI	N	N	N	Y	60	N	1698	1	2	0.06	9474270	5551	1.56	1715	1716	1698	2205	1188	1697	1706.77	0.63	757	1745	1721	1673	1649	1601	1733	1661	1418	508	1000	1080	1	1	141806193	2408	-25.34	1.02	12	0.00	-67.00	1666.00	3000	20240111	-43.40	1200	20231024	41.50	3000	-43.40	20240111	1505	12.82	20240805	3000	-43.40	20240111	1200	41.50	20231024	1.24	N	084680	1000	1418 억	900182	N	N	6	N	N
106	20240904	160553	55	60.00	KOSPI	N	N	N	Y	60	N	1697	7	2	0.41	585501643	353951	149.36	1651	1697	1625	2195	1183	1690	1653.96	0.67	-59637	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2406	-25.33	1.02	12	0.25	-67.00	1666.00	3000	20240111	-43.43	1200	20231024	41.42	3000	-43.43	20240111	1505	12.76	20240805	3000	-43.43	20240111	1200	41.42	20231024	1.27	N	084680	1000	1418 억	955541	N	N	6	N	N
107	20240904	150558	55	60.00	KOSPI	N	N	N	Y	60	N	1672	-18	5	-1.07	540389710	327273	138.10	1651	1690	1625	2195	1183	1690	1651.19	0.67	-46293	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2371	-24.96	1.00	12	0.23	-67.00	1666.00	3000	20240111	-44.27	1200	20231024	39.33	3000	-44.27	20240111	1505	11.10	20240805	3000	-44.27	20240111	1200	39.33	20231024	1.27	N	084680	1000	1418 억	955541	N	N	35	N	N
108	20240904	140559	55	60.00	KOSPI	N	N	N	Y	60	N	1650	-40	5	-2.37	459540664	278730	117.62	1651	1666	1625	2195	1183	1690	1648.69	0.67	-27176	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2340	-24.63	0.99	12	0.20	-67.00	1666.00	3000	20240111	-45.00	1200	20231024	37.50	3000	-45.00	20240111	1505	9.63	20240805	3000	-45.00	20240111	1200	37.50	20231024	1.27	N	084680	1000	1418 억	955541	N	N	35	N	N
109	20240904	130559	55	60.00	KOSPI	N	N	N	Y	60	N	1645	-45	5	-2.66	445840742	270431	114.11	1651	1666	1625	2195	1183	1690	1648.63	0.67	-25785	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2333	-24.55	0.99	12	0.19	-67.00	1666.00	3000	20240111	-45.17	1200	20231024	37.08	3000	-45.17	20240111	1505	9.30	20240805	3000	-45.17	20240111	1200	37.08	20231024	1.27	N	084680	1000	1418 억	955541	N	N	35	N	N
110	20240904	120556	55	60.00	KOSPI	N	N	N	Y	60	N	1648	-42	5	-2.49	403477499	244712	103.26	1651	1666	1625	2195	1183	1690	1648.79	0.67	-17033	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2337	-24.60	0.99	12	0.17	-67.00	1666.00	3000	20240111	-45.07	1200	20231024	37.33	3000	-45.07	20240111	1505	9.50	20240805	3000	-45.07	20240111	1200	37.33	20231024	1.27	N	084680	1000	1418 억	955541	N	N	35	N	N
111	20240904	110554	55	60.00	KOSPI	N	N	N	Y	60	N	1659	-31	5	-1.83	307400938	186557	78.72	1651	1666	1625	2195	1183	1690	1647.76	0.67	-28916	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2353	-24.76	1.00	12	0.13	-67.00	1666.00	3000	20240111	-44.70	1200	20231024	38.25	3000	-44.70	20240111	1505	10.23	20240805	3000	-44.70	20240111	1200	38.25	20231024	1.27	N	084680	1000	1418 억	955541	N	N	35	N	N
112	20240904	100557	55	60.00	KOSPI	N	N	N	Y	60	N	1649	-41	5	-2.43	264893106	160864	67.88	1651	1666	1625	2195	1183	1690	1646.69	0.67	-28241	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2338	-24.61	0.99	12	0.11	-67.00	1666.00	3000	20240111	-45.03	1200	20231024	37.42	3000	-45.03	20240111	1505	9.57	20240805	3000	-45.03	20240111	1200	37.42	20231024	1.27	N	084680	1000	1418 억	955541	N	N	35	N	N
113	20240904	090557	55	60.00	KOSPI	N	N	N	Y	60	N	1638	-52	5	-3.08	89644239	54752	23.10	1651	1651	1625	2195	1183	1690	1637.28	0.67	10204	1760	1724	1682	1646	1604	1743	1665	1418	505	1000	1080	1	1	141806193	2323	-24.45	0.98	12	0.04	-67.00	1666.00	3000	20240111	-45.40	1200	20231024	36.50	3000	-45.40	20240111	1505	8.84	20240805	3000	-45.40	20240111	1200	36.50	20231024	1.27	N	084680	1000	1418 억	955541	N	N	35	N	N
114	20240903	160549	55	60.00	KOSPI	N	N	N	Y	60	N	1690	39	2	2.36	394919758	233050	122.50	1643	1718	1640	2145	1156	1651	1694.57	0.64	35434	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2397	-25.22	1.01	12	0.16	-67.00	1666.00	3000	20240111	-43.67	1200	20231024	40.83	3000	-43.67	20240111	1505	12.29	20240805	3000	-43.67	20240111	1200	40.83	20231024	1.25	N	084680	1000	1418 억	912575	N	N	35	N	N
115	20240903	150554	55	60.00	KOSPI	N	N	N	Y	60	N	1700	49	2	2.97	383565364	226347	118.98	1643	1718	1640	2145	1156	1651	1694.59	0.64	35288	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2411	-25.37	1.02	12	0.16	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.25	N	084680	1000	1418 억	912575	N	N	8	N	N
116	20240903	140556	55	60.00	KOSPI	N	N	N	Y	60	N	1697	46	2	2.79	356459053	210414	110.61	1643	1718	1640	2145	1156	1651	1694.08	0.64	33271	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2406	-25.33	1.02	12	0.15	-67.00	1666.00	3000	20240111	-43.43	1200	20231024	41.42	3000	-43.43	20240111	1505	12.76	20240805	3000	-43.43	20240111	1200	41.42	20231024	1.25	N	084680	1000	1418 억	912575	N	N	8	N	N
117	20240903	130554	55	60.00	KOSPI	N	N	N	Y	60	N	1700	49	2	2.97	299371493	176697	92.88	1643	1718	1640	2145	1156	1651	1694.26	0.64	21591	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2411	-25.37	1.02	12	0.12	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.25	N	084680	1000	1418 억	912575	N	N	8	N	N
118	20240903	120547	55	60.00	KOSPI	N	N	N	Y	60	N	1688	37	2	2.24	270356579	159565	83.88	1643	1718	1640	2145	1156	1651	1694.34	0.64	13342	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2394	-25.19	1.01	12	0.11	-67.00	1666.00	3000	20240111	-43.73	1200	20231024	40.67	3000	-43.73	20240111	1505	12.16	20240805	3000	-43.73	20240111	1200	40.67	20231024	1.25	N	084680	1000	1418 억	912575	N	N	8	N	N
119	20240903	110546	55	60.00	KOSPI	N	N	N	Y	60	N	1710	59	2	3.57	244582327	144415	75.91	1643	1718	1640	2145	1156	1651	1693.61	0.64	18580	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2425	-25.52	1.03	12	0.10	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.25	N	084680	1000	1418 억	912575	N	N	8	N	N
120	20240903	100546	55	60.00	KOSPI	N	N	N	Y	60	N	1702	51	2	3.09	158420053	93871	49.34	1643	1710	1640	2145	1156	1651	1687.64	0.64	18233	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2414	-25.40	1.02	12	0.07	-67.00	1666.00	3000	20240111	-43.27	1200	20231024	41.83	3000	-43.27	20240111	1505	13.09	20240805	3000	-43.27	20240111	1200	41.83	20231024	1.25	N	084680	1000	1418 억	912575	N	N	8	N	N
121	20240903	090547	55	60.00	KOSPI	N	N	N	Y	60	N	1665	14	2	0.85	20686443	12540	6.59	1643	1665	1640	2145	1156	1651	1649.64	0.64	5400	1691	1671	1650	1630	1609	1660	1619	1418	494	1000	1050	1	1	141806193	2361	-24.85	1.00	12	0.01	-67.00	1666.00	3000	20240111	-44.50	1200	20231024	38.75	3000	-44.50	20240111	1505	10.63	20240805	3000	-44.50	20240111	1200	38.75	20231024	1.25	N	084680	1000	1418 억	912575	N	N	8	N	N
122	20240902	160542	55	60.00	KOSPI	N	N	N	Y	60	N	1651	-4	5	-0.24	312794958	190156	46.54	1655	1670	1629	2150	1159	1655	1644.94	0.62	27429	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2341	-24.64	0.99	12	0.13	-67.00	1666.00	3000	20240111	-44.97	1200	20231024	37.58	3000	-44.97	20240111	1505	9.70	20240805	3000	-44.97	20240111	1200	37.58	20231024	1.27	N	084680	1000	1418 억	874795	N	N	8	N	N
123	20240902	150552	55	60.00	KOSPI	N	N	N	Y	60	N	1653	-2	5	-0.12	268192757	163209	39.95	1655	1655	1629	2150	1159	1655	1643.25	0.62	22667	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2344	-24.67	0.99	12	0.12	-67.00	1666.00	3000	20240111	-44.90	1200	20231024	37.75	3000	-44.90	20240111	1505	9.83	20240805	3000	-44.90	20240111	1200	37.75	20231024	1.27	N	084680	1000	1418 억	874795	N	N	9	N	N
124	20240902	140550	55	60.00	KOSPI	N	N	N	Y	60	N	1651	-4	5	-0.24	220753156	134445	32.91	1655	1655	1629	2150	1159	1655	1641.96	0.62	16046	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2341	-24.64	0.99	12	0.09	-67.00	1666.00	3000	20240111	-44.97	1200	20231024	37.58	3000	-44.97	20240111	1505	9.70	20240805	3000	-44.97	20240111	1200	37.58	20231024	1.27	N	084680	1000	1418 억	874795	N	N	9	N	N
125	20240902	130546	55	60.00	KOSPI	N	N	N	Y	60	N	1641	-14	5	-0.85	199905818	121784	29.81	1655	1655	1629	2150	1159	1655	1641.48	0.62	13693	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2327	-24.49	0.98	12	0.09	-67.00	1666.00	3000	20240111	-45.30	1200	20231024	36.75	3000	-45.30	20240111	1505	9.04	20240805	3000	-45.30	20240111	1200	36.75	20231024	1.27	N	084680	1000	1418 억	874795	N	N	9	N	N
126	20240902	120550	55	60.00	KOSPI	N	N	N	Y	60	N	1640	-15	5	-0.91	160488315	97836	23.95	1655	1655	1629	2150	1159	1655	1640.38	0.62	4394	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2326	-24.48	0.98	12	0.07	-67.00	1666.00	3000	20240111	-45.33	1200	20231024	36.67	3000	-45.33	20240111	1505	8.97	20240805	3000	-45.33	20240111	1200	36.67	20231024	1.27	N	084680	1000	1418 억	874795	N	N	9	N	N
127	20240902	110545	55	60.00	KOSPI	N	N	N	Y	60	N	1640	-15	5	-0.91	141628895	86350	21.14	1655	1655	1629	2150	1159	1655	1640.17	0.62	2533	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2326	-24.48	0.98	12	0.06	-67.00	1666.00	3000	20240111	-45.33	1200	20231024	36.67	3000	-45.33	20240111	1505	8.97	20240805	3000	-45.33	20240111	1200	36.67	20231024	1.27	N	084680	1000	1418 억	874795	N	N	9	N	N
128	20240902	100544	55	60.00	KOSPI	N	N	N	Y	60	N	1647	-8	5	-0.48	125320677	76408	18.70	1655	1655	1629	2150	1159	1655	1640.15	0.62	3186	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2336	-24.58	0.99	12	0.05	-67.00	1666.00	3000	20240111	-45.10	1200	20231024	37.25	3000	-45.10	20240111	1505	9.44	20240805	3000	-45.10	20240111	1200	37.25	20231024	1.27	N	084680	1000	1418 억	874795	N	N	9	N	N
129	20240902	090540	55	60.00	KOSPI	N	N	N	Y	60	N	1646	-9	5	-0.54	20219891	12233	2.99	1655	1655	1646	2150	1159	1655	1652.90	0.62	-1694	1716	1685	1661	1630	1606	1673	1618	1418	495	1000	1050	1	1	141806193	2334	-24.57	0.99	12	0.01	-67.00	1666.00	3000	20240111	-45.13	1200	20231024	37.17	3000	-45.13	20240111	1505	9.37	20240805	3000	-45.13	20240111	1200	37.17	20231024	1.27	N	084680	1000	1418 억	874795	N	N	9	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History