KissMeData/084680/price/prices-20240501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

60 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	160716	55	60.00	KOSPI	N	N	N	Y	60	N	1972	21	2	1.08	1017683484	511196	160.87	1950	2070	1950	2535	1366	1951	1990.80	0.50	-53666	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2796	-29.43	1.18	12	0.36	-67.00	1666.00	3000	20240111	-34.27	1200	20231024	64.33	3000	-34.27	20240111	1706	15.59	20240109	3000	-34.27	20240111	1200	64.33	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
3	20240531	150712	55	60.00	KOSPI	N	N	N	Y	60	N	1972	21	2	1.08	976756604	490432	154.34	1950	2070	1950	2535	1366	1951	1991.62	0.50	-52497	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2796	-29.43	1.18	12	0.35	-67.00	1666.00	3000	20240111	-34.27	1200	20231024	64.33	3000	-34.27	20240111	1706	15.59	20240109	3000	-34.27	20240111	1200	64.33	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
4	20240531	140713	55	60.00	KOSPI	N	N	N	Y	60	N	1978	27	2	1.38	778127721	389558	122.59	1950	2070	1950	2535	1366	1951	1997.46	0.50	-59869	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2805	-29.52	1.19	12	0.27	-67.00	1666.00	3000	20240111	-34.07	1200	20231024	64.83	3000	-34.07	20240111	1706	15.94	20240109	3000	-34.07	20240111	1200	64.83	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
5	20240531	130718	55	60.00	KOSPI	N	N	N	Y	60	N	1962	11	2	0.56	167241376	85221	26.82	1950	1975	1950	2535	1366	1951	1962.44	0.50	1497	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2782	-29.28	1.18	12	0.06	-67.00	1666.00	3000	20240111	-34.60	1200	20231024	63.50	3000	-34.60	20240111	1706	15.01	20240109	3000	-34.60	20240111	1200	63.50	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
6	20240531	120721	55	60.00	KOSPI	N	N	N	Y	60	N	1958	7	2	0.36	154374069	78645	24.75	1950	1975	1950	2535	1366	1951	1962.92	0.50	1822	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2777	-29.22	1.18	12	0.06	-67.00	1666.00	3000	20240111	-34.73	1200	20231024	63.17	3000	-34.73	20240111	1706	14.77	20240109	3000	-34.73	20240111	1200	63.17	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
7	20240531	110717	55	60.00	KOSPI	N	N	N	Y	60	N	1964	13	2	0.67	124050264	63148	19.87	1950	1975	1950	2535	1366	1951	1964.44	0.50	-2512	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2785	-29.31	1.18	12	0.04	-67.00	1666.00	3000	20240111	-34.53	1200	20231024	63.67	3000	-34.53	20240111	1706	15.12	20240109	3000	-34.53	20240111	1200	63.67	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
8	20240531	100718	55	60.00	KOSPI	N	N	N	Y	60	N	1965	14	2	0.72	78549405	39961	12.58	1950	1975	1950	2535	1366	1951	1965.65	0.50	-39	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2786	-29.33	1.18	12	0.03	-67.00	1666.00	3000	20240111	-34.50	1200	20231024	63.75	3000	-34.50	20240111	1706	15.18	20240109	3000	-34.50	20240111	1200	63.75	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
9	20240531	090716	55	60.00	KOSPI	N	N	N	Y	60	N	1970	19	2	0.97	26960534	13750	4.33	1950	1972	1950	2535	1366	1951	1960.77	0.50	2494	2007	1978	1964	1935	1921	1972	1929	1418	584	1000	1200	1	1	141806193	2794	-29.40	1.18	12	0.01	-67.00	1666.00	3000	20240111	-34.33	1200	20231024	64.17	3000	-34.33	20240111	1706	15.47	20240109	3000	-34.33	20240111	1200	64.17	20231024	1.33	N	084680	1000	1418 억	712125	N	N	0	N	N
10	20240530	160712	55	60.00	KOSPI	N	N	N	Y	60	N	1951	-31	5	-1.56	615209097	313392	64.26	1982	1993	1950	2575	1388	1982	1963.10	0.54	-53287	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2767	-29.12	1.17	12	0.22	-67.00	1666.00	3000	20240111	-34.97	1200	20231024	62.58	3000	-34.97	20240111	1706	14.36	20240109	3000	-34.97	20240111	1200	62.58	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
11	20240530	150714	55	60.00	KOSPI	N	N	N	Y	60	N	1952	-30	5	-1.51	568592080	289512	59.36	1982	1993	1950	2575	1388	1982	1963.95	0.54	-41520	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2768	-29.13	1.17	12	0.20	-67.00	1666.00	3000	20240111	-34.93	1200	20231024	62.67	3000	-34.93	20240111	1706	14.42	20240109	3000	-34.93	20240111	1200	62.67	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
12	20240530	140713	55	60.00	KOSPI	N	N	N	Y	60	N	1952	-30	5	-1.51	506697486	257787	52.86	1982	1993	1951	2575	1388	1982	1965.55	0.54	-29132	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2768	-29.13	1.17	12	0.18	-67.00	1666.00	3000	20240111	-34.93	1200	20231024	62.67	3000	-34.93	20240111	1706	14.42	20240109	3000	-34.93	20240111	1200	62.67	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
13	20240530	130714	55	60.00	KOSPI	N	N	N	Y	60	N	1958	-24	5	-1.21	414545201	210664	43.20	1982	1993	1957	2575	1388	1982	1967.78	0.54	-11924	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2777	-29.22	1.18	12	0.15	-67.00	1666.00	3000	20240111	-34.73	1200	20231024	63.17	3000	-34.73	20240111	1706	14.77	20240109	3000	-34.73	20240111	1200	63.17	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
14	20240530	120713	55	60.00	KOSPI	N	N	N	Y	60	N	1966	-16	5	-0.81	318555815	161681	33.15	1982	1993	1960	2575	1388	1982	1970.25	0.54	-10809	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2788	-29.34	1.18	12	0.11	-67.00	1666.00	3000	20240111	-34.47	1200	20231024	63.83	3000	-34.47	20240111	1706	15.24	20240109	3000	-34.47	20240111	1200	63.83	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
15	20240530	110714	55	60.00	KOSPI	N	N	N	Y	60	N	1963	-19	5	-0.96	262121955	132914	27.25	1982	1993	1960	2575	1388	1982	1972.09	0.54	-13942	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2784	-29.30	1.18	12	0.09	-67.00	1666.00	3000	20240111	-34.57	1200	20231024	63.58	3000	-34.57	20240111	1706	15.06	20240109	3000	-34.57	20240111	1200	63.58	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
16	20240530	100715	55	60.00	KOSPI	N	N	N	Y	60	N	1961	-21	5	-1.06	183706256	93001	19.07	1982	1993	1960	2575	1388	1982	1975.29	0.54	-18938	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2781	-29.27	1.18	12	0.07	-67.00	1666.00	3000	20240111	-34.63	1200	20231024	63.42	3000	-34.63	20240111	1706	14.95	20240109	3000	-34.63	20240111	1200	63.42	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
17	20240530	090714	55	60.00	KOSPI	N	N	N	Y	60	N	1986	4	2	0.20	13889587	7005	1.44	1982	1986	1979	2575	1388	1982	1982.85	0.54	-1588	2029	2005	1986	1962	1943	1996	1953	1418	593	1000	1220	1	1	141806193	2816	-29.64	1.19	12	0.00	-67.00	1666.00	3000	20240111	-33.80	1200	20231024	65.50	3000	-33.80	20240111	1706	16.41	20240109	3000	-33.80	20240111	1200	65.50	20231024	1.33	N	084680	1000	1418 억	766248	N	N	0	N	N
18	20240529	160707	55	60.00	KOSPI	N	N	N	Y	60	N	1982	-18	5	-0.90	959068433	483551	110.61	2010	2010	1967	2600	1400	2000	1983.39	0.66	-170838	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	1	1	141806193	2811	-29.58	1.19	12	0.34	-67.00	1666.00	3000	20240111	-33.93	1200	20231024	65.17	3000	-33.93	20240111	1706	16.18	20240109	3000	-33.93	20240111	1200	65.17	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
19	20240529	150706	55	60.00	KOSPI	N	N	N	Y	60	N	1973	-27	5	-1.35	898227371	452819	103.58	2010	2010	1967	2600	1400	2000	1983.63	0.66	-151257	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	1	1	141806193	2798	-29.45	1.18	12	0.32	-67.00	1666.00	3000	20240111	-34.23	1200	20231024	64.42	3000	-34.23	20240111	1706	15.65	20240109	3000	-34.23	20240111	1200	64.42	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
20	20240529	140707	55	60.00	KOSPI	N	N	N	Y	60	N	1978	-22	5	-1.10	738402113	371926	85.08	2010	2010	1967	2600	1400	2000	1985.35	0.66	-130944	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	1	1	141806193	2805	-29.52	1.19	12	0.26	-67.00	1666.00	3000	20240111	-34.07	1200	20231024	64.83	3000	-34.07	20240111	1706	15.94	20240109	3000	-34.07	20240111	1200	64.83	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
21	20240529	130709	55	60.00	KOSPI	N	N	N	Y	60	N	1975	-25	5	-1.25	686343065	345593	79.06	2010	2010	1967	2600	1400	2000	1985.99	0.66	-120422	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	1	1	141806193	2801	-29.48	1.19	12	0.24	-67.00	1666.00	3000	20240111	-34.17	1200	20231024	64.58	3000	-34.17	20240111	1706	15.77	20240109	3000	-34.17	20240111	1200	64.58	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
22	20240529	120712	55	60.00	KOSPI	N	N	N	Y	60	N	1982	-18	5	-0.90	491744701	247058	56.52	2010	2010	1975	2600	1400	2000	1990.40	0.66	-74417	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	1	1	141806193	2811	-29.58	1.19	12	0.17	-67.00	1666.00	3000	20240111	-33.93	1200	20231024	65.17	3000	-33.93	20240111	1706	16.18	20240109	3000	-33.93	20240111	1200	65.17	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
23	20240529	110709	55	60.00	KOSPI	N	N	N	Y	60	N	1995	-5	5	-0.25	272943931	136839	31.30	2010	2010	1990	2600	1400	2000	1994.64	0.66	-28447	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	1	1	141806193	2829	-29.78	1.20	12	0.10	-67.00	1666.00	3000	20240111	-33.50	1200	20231024	66.25	3000	-33.50	20240111	1706	16.94	20240109	3000	-33.50	20240111	1200	66.25	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
24	20240529	100708	55	60.00	KOSPI	N	N	N	Y	60	N	1995	-5	5	-0.25	226897003	113756	26.02	2010	2010	1990	2600	1400	2000	1994.59	0.66	-27633	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	1	1	141806193	2829	-29.78	1.20	12	0.08	-67.00	1666.00	3000	20240111	-33.50	1200	20231024	66.25	3000	-33.50	20240111	1706	16.94	20240109	3000	-33.50	20240111	1200	66.25	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
25	20240529	090705	55	60.00	KOSPI	N	N	N	Y	60	N	2000	0	3	0.00	37157000	18544	4.24	2010	2010	2000	2600	1400	2000	2003.72	0.66	-11526	2036	2018	2002	1984	1968	2010	1976	1418	600	1000	1240	5	1	141806193	2836	-29.85	1.20	12	0.01	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.30	N	084680	1000	1418 억	942194	N	N	0	N	N
26	20240528	160703	55	60.00	KOSPI	N	N	N	Y	60	N	2000	-10	5	-0.50	868672280	434938	134.36	2020	2020	1986	2610	1410	2010	1997.23	0.78	-146673	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	5	1	141806193	2836	-29.85	1.20	12	0.31	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
27	20240528	150706	55	60.00	KOSPI	N	N	N	Y	60	N	1998	-12	5	-0.60	852609522	426906	131.88	2020	2020	1986	2610	1410	2010	1997.18	0.78	-144957	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	1	1	141806193	2833	-29.82	1.20	12	0.30	-67.00	1666.00	3000	20240111	-33.40	1200	20231024	66.50	3000	-33.40	20240111	1706	17.12	20240109	3000	-33.40	20240111	1200	66.50	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
28	20240528	140707	55	60.00	KOSPI	N	N	N	Y	60	N	2000	-10	5	-0.50	805224551	403185	124.55	2020	2020	1986	2610	1410	2010	1997.16	0.78	-136336	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	5	1	141806193	2836	-29.85	1.20	12	0.28	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
29	20240528	130703	55	60.00	KOSPI	N	N	N	Y	60	N	1993	-17	5	-0.85	696960471	348958	107.80	2020	2020	1986	2610	1410	2010	1997.26	0.78	-102266	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	1	1	141806193	2826	-29.75	1.20	12	0.25	-67.00	1666.00	3000	20240111	-33.57	1200	20231024	66.08	3000	-33.57	20240111	1706	16.82	20240109	3000	-33.57	20240111	1200	66.08	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
30	20240528	120704	55	60.00	KOSPI	N	N	N	Y	60	N	1997	-13	5	-0.65	637184977	319028	98.55	2020	2020	1986	2610	1410	2010	1997.27	0.78	-91315	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	1	1	141806193	2832	-29.81	1.20	12	0.22	-67.00	1666.00	3000	20240111	-33.43	1200	20231024	66.42	3000	-33.43	20240111	1706	17.06	20240109	3000	-33.43	20240111	1200	66.42	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
31	20240528	110648	55	60.00	KOSPI	N	N	N	Y	60	N	1988	-22	5	-1.09	541951211	271287	83.80	2020	2020	1986	2610	1410	2010	1997.70	0.78	-59845	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	1	1	141806193	2819	-29.67	1.19	12	0.19	-67.00	1666.00	3000	20240111	-33.73	1200	20231024	65.67	3000	-33.73	20240111	1706	16.53	20240109	3000	-33.73	20240111	1200	65.67	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
32	20240528	100704	55	60.00	KOSPI	N	N	N	Y	60	N	2000	-10	5	-0.50	123484190	61499	19.00	2020	2020	2000	2610	1410	2010	2007.91	0.78	1211	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	5	1	141806193	2836	-29.85	1.20	12	0.04	-67.00	1666.00	3000	20240111	-33.33	1200	20231024	66.67	3000	-33.33	20240111	1706	17.23	20240109	3000	-33.33	20240111	1200	66.67	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
33	20240528	090706	55	60.00	KOSPI	N	N	N	Y	60	N	2015	5	2	0.25	23828420	11857	3.66	2020	2020	2000	2610	1410	2010	2009.65	0.78	1605	2044	2027	2013	1996	1982	2025	1994	1418	600	1000	1240	5	1	141806193	2857	-30.07	1.21	12	0.01	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.31	N	084680	1000	1418 억	1101965	N	N	0	N	N
34	20240527	160654	55	60.00	KOSPI	N	N	N	Y	60	N	2010	0	3	0.00	647665451	322238	113.37	2010	2030	1999	2610	1410	2010	2009.90	0.80	-35302	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2850	-30.00	1.21	12	0.23	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
35	20240527	150706	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-5	5	-0.25	622106291	309516	108.89	2010	2030	1999	2610	1410	2010	2009.93	0.80	-34634	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.22	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
36	20240527	140703	55	60.00	KOSPI	N	N	N	Y	60	N	2010	0	3	0.00	495110735	246100	86.58	2010	2030	2000	2610	1410	2010	2011.83	0.80	-29066	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2850	-30.00	1.21	12	0.17	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
37	20240527	130702	55	60.00	KOSPI	N	N	N	Y	60	N	2010	0	3	0.00	405134680	201150	70.77	2010	2030	2000	2610	1410	2010	2014.09	0.80	-26811	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2850	-30.00	1.21	12	0.14	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
38	20240527	120703	55	60.00	KOSPI	N	N	N	Y	60	N	2010	0	3	0.00	377381865	187318	65.90	2010	2030	2000	2610	1410	2010	2014.66	0.80	-25883	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2850	-30.00	1.21	12	0.13	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
39	20240527	110703	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-5	5	-0.25	311191585	154323	54.29	2010	2030	2005	2610	1410	2010	2016.50	0.80	-3340	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2843	-29.93	1.20	12	0.11	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
40	20240527	100701	55	60.00	KOSPI	N	N	N	Y	60	N	2020	10	2	0.50	161676785	79985	28.14	2010	2030	2010	2610	1410	2010	2021.34	0.80	7021	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2864	-30.15	1.21	12	0.06	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
41	20240527	090702	55	60.00	KOSPI	N	N	N	Y	60	N	2020	10	2	0.50	11004240	5465	1.92	2010	2020	2010	2610	1410	2010	2013.59	0.80	407	2053	2031	2018	1996	1983	2025	1990	1418	600	1000	1240	5	1	141806193	2864	-30.15	1.21	12	0.00	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.32	N	084680	1000	1418 억	1136804	N	N	0	N	N
42	20240524	160627	55	60.00	KOSPI	N	N	N	Y	60	N	2010	-15	5	-0.74	486398595	240385	56.68	2020	2040	2005	2630	1420	2025	2023.54	0.81	-4788	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2850	-30.00	1.21	12	0.17	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
43	20240524	150626	55	60.00	KOSPI	N	N	N	Y	60	N	2025	0	3	0.00	383626145	189331	44.64	2020	2040	2005	2630	1420	2025	2026.22	0.81	-6456	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2872	-30.22	1.22	12	0.13	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
44	20240524	140630	55	60.00	KOSPI	N	N	N	Y	60	N	2035	10	2	0.49	325351190	160559	37.86	2020	2040	2005	2630	1420	2025	2026.37	0.81	-1050	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2886	-30.37	1.22	12	0.11	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
45	20240524	130627	55	60.00	KOSPI	N	N	N	Y	60	N	2030	5	2	0.25	273179695	134845	31.79	2020	2040	2005	2630	1420	2025	2025.88	0.81	-5210	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2879	-30.30	1.22	12	0.10	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
46	20240524	120628	55	60.00	KOSPI	N	N	N	Y	60	N	2030	5	2	0.25	249856025	123377	29.09	2020	2040	2005	2630	1420	2025	2025.14	0.81	-2323	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2879	-30.30	1.22	12	0.09	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
47	20240524	110626	55	60.00	KOSPI	N	N	N	Y	60	N	2030	5	2	0.25	203538130	100544	23.71	2020	2040	2005	2630	1420	2025	2024.37	0.81	-8464	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2879	-30.30	1.22	12	0.07	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
48	20240524	100631	55	60.00	KOSPI	N	N	N	Y	60	N	2035	10	2	0.49	150989560	74693	17.61	2020	2040	2005	2630	1420	2025	2021.47	0.81	-10064	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2886	-30.37	1.22	12	0.05	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
49	20240524	090627	55	60.00	KOSPI	N	N	N	Y	60	N	2015	-10	5	-0.49	52367910	26002	6.13	2020	2025	2005	2630	1420	2025	2014.00	0.81	1170	2105	2065	2045	2005	1985	2055	1995	1418	605	1000	1250	5	1	141806193	2857	-30.07	1.21	12	0.02	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.27	N	084680	1000	1418 억	1141749	N	N	0	N	N
50	20240523	160625	55	60.00	KOSPI	N	N	N	Y	60	N	2025	-60	5	-2.88	849022940	415488	31.75	2085	2085	2025	2710	1460	2085	2043.53	0.87	-94639	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2872	-30.22	1.22	12	0.29	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
51	20240523	150630	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-45	5	-2.16	756912145	370071	28.28	2085	2085	2030	2710	1460	2085	2045.32	0.87	-82401	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2893	-30.45	1.22	12	0.26	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
52	20240523	140631	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-45	5	-2.16	613684310	299708	22.91	2085	2085	2030	2710	1460	2085	2047.61	0.87	-60190	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2893	-30.45	1.22	12	0.21	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
53	20240523	130628	55	60.00	KOSPI	N	N	N	Y	60	N	2035	-50	5	-2.40	562030025	274400	20.97	2085	2085	2030	2710	1460	2085	2048.21	0.87	-49902	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2886	-30.37	1.22	12	0.19	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
54	20240523	120625	55	60.00	KOSPI	N	N	N	Y	60	N	2055	-30	5	-1.44	435682390	212596	16.25	2085	2085	2030	2710	1460	2085	2049.34	0.87	-40881	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2914	-30.67	1.23	12	0.15	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
55	20240523	110625	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-45	5	-2.16	382364470	186561	14.26	2085	2085	2030	2710	1460	2085	2049.54	0.87	-35048	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2893	-30.45	1.22	12	0.13	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
56	20240523	100626	55	60.00	KOSPI	N	N	N	Y	60	N	2055	-30	5	-1.44	259817830	126651	9.68	2085	2085	2030	2710	1460	2085	2051.45	0.87	-38524	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2914	-30.67	1.23	12	0.09	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
57	20240523	090629	55	60.00	KOSPI	N	N	N	Y	60	N	2055	-30	5	-1.44	63527365	30793	2.35	2085	2085	2045	2710	1460	2085	2063.05	0.87	-21767	2181	2132	2081	2032	1981	2157	2057	1418	625	1000	1290	5	1	141806193	2914	-30.67	1.23	12	0.02	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.27	N	084680	1000	1418 억	1233987	N	N	0	N	N
58	20240522	160620	55	60.00	KOSPI	N	N	N	Y	60	N	2085	35	2	1.71	2700366175	1291475	223.12	2040	2130	2030	2665	1435	2050	2090.93	0.67	294989	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2957	-31.12	1.25	12	0.91	-67.00	1666.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
59	20240522	150624	55	60.00	KOSPI	N	N	N	Y	60	N	2075	25	2	1.22	2499386250	1194417	206.35	2040	2130	2030	2665	1435	2050	2092.56	0.67	299020	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2942	-30.97	1.25	12	0.84	-67.00	1666.00	3000	20240111	-30.83	1200	20231024	72.92	3000	-30.83	20240111	1706	21.63	20240109	3000	-30.83	20240111	1200	72.92	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
60	20240522	140626	55	60.00	KOSPI	N	N	N	Y	60	N	2095	45	2	2.20	2328026375	1111865	192.09	2040	2130	2030	2665	1435	2050	2093.80	0.67	284575	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2971	-31.27	1.26	12	0.78	-67.00	1666.00	3000	20240111	-30.17	1200	20231024	74.58	3000	-30.17	20240111	1706	22.80	20240109	3000	-30.17	20240111	1200	74.58	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
61	20240522	130622	55	60.00	KOSPI	N	N	N	Y	60	N	2090	40	2	1.95	1663615615	796592	137.62	2040	2115	2030	2665	1435	2050	2088.42	0.67	254348	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2964	-31.19	1.25	12	0.56	-67.00	1666.00	3000	20240111	-30.33	1200	20231024	74.17	3000	-30.33	20240111	1706	22.51	20240109	3000	-30.33	20240111	1200	74.17	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
62	20240522	120655	55	60.00	KOSPI	N	N	N	Y	60	N	2085	35	2	1.71	1589407575	761018	131.48	2040	2115	2030	2665	1435	2050	2088.53	0.67	249147	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2957	-31.12	1.25	12	0.54	-67.00	1666.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
63	20240522	110626	55	60.00	KOSPI	N	N	N	Y	60	N	2100	50	2	2.44	1327784770	635940	109.87	2040	2115	2030	2665	1435	2050	2087.91	0.67	207299	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2978	-31.34	1.26	12	0.45	-67.00	1666.00	3000	20240111	-30.00	1200	20231024	75.00	3000	-30.00	20240111	1706	23.09	20240109	3000	-30.00	20240111	1200	75.00	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
64	20240522	100624	55	60.00	KOSPI	N	N	N	Y	60	N	2080	30	2	1.46	1047833130	502166	86.76	2040	2115	2030	2665	1435	2050	2086.63	0.67	186165	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2950	-31.04	1.25	12	0.35	-67.00	1666.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
65	20240522	090624	55	60.00	KOSPI	N	N	N	Y	60	N	2030	-20	5	-0.98	17253815	8475	1.46	2040	2040	2030	2665	1435	2050	2035.85	0.67	-544	2091	2070	2034	2013	1977	2081	2024	1418	615	1000	1270	5	1	141806193	2879	-30.30	1.22	12	0.01	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.25	N	084680	1000	1418 억	943405	N	N	45	N	N
66	20240521	160617	55	60.00	KOSPI	N	N	N	Y	60	N	2050	25	2	1.23	1167217156	575784	165.35	2000	2055	1998	2630	1420	2025	2027.13	0.60	85452	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2907	-30.60	1.23	12	0.41	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.24	N	084680	1000	1418 억	847799	N	N	45	N	N
67	20240521	150623	55	60.00	KOSPI	N	N	N	Y	60	N	2045	20	2	0.99	1074897236	530729	152.41	2000	2055	1998	2630	1420	2025	2025.32	0.60	84753	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2900	-30.52	1.23	12	0.37	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.24	N	084680	1000	1418 억	847799	N	N	73	N	N
68	20240521	140621	55	60.00	KOSPI	N	N	N	Y	60	N	2055	30	2	1.48	968870941	478932	137.54	2000	2055	1998	2630	1420	2025	2022.98	0.60	70360	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2914	-30.67	1.23	12	0.34	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.24	N	084680	1000	1418 억	847799	N	N	73	N	N
69	20240521	130622	55	60.00	KOSPI	N	N	N	Y	60	N	2050	25	2	1.23	827327971	409823	117.69	2000	2055	1998	2630	1420	2025	2018.74	0.60	61308	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2907	-30.60	1.23	12	0.29	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.24	N	084680	1000	1418 억	847799	N	N	73	N	N
70	20240521	120621	55	60.00	KOSPI	N	N	N	Y	60	N	2015	-10	5	-0.49	547943451	272873	78.36	2000	2030	1998	2630	1420	2025	2008.05	0.60	14872	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2857	-30.07	1.21	12	0.19	-67.00	1666.00	3000	20240111	-32.83	1200	20231024	67.92	3000	-32.83	20240111	1706	18.11	20240109	3000	-32.83	20240111	1200	67.92	20231024	1.24	N	084680	1000	1418 억	847799	N	N	73	N	N
71	20240521	110623	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-20	5	-0.99	505198361	251642	72.27	2000	2030	1998	2630	1420	2025	2007.61	0.60	11824	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2843	-29.93	1.20	12	0.18	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.24	N	084680	1000	1418 억	847799	N	N	73	N	N
72	20240521	100621	55	60.00	KOSPI	N	N	N	Y	60	N	2030	5	2	0.25	293577901	146307	42.02	2000	2030	1998	2630	1420	2025	2006.59	0.60	374	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2879	-30.30	1.22	12	0.10	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.24	N	084680	1000	1418 억	847799	N	N	73	N	N
73	20240521	090618	55	60.00	KOSPI	N	N	N	Y	60	N	2005	-20	5	-0.99	97951573	48958	14.06	2000	2010	1998	2630	1420	2025	2000.73	0.60	-3085	2071	2047	2026	2002	1981	2037	1992	1418	605	1000	1250	5	1	141806193	2843	-29.93	1.20	12	0.03	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.24	N	084680	1000	1418 억	847799	N	N	73	N	N
74	20240517	160622	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-10	5	-0.49	604026755	297560	101.41	2050	2065	2015	2665	1435	2050	2029.84	0.63	-3041	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.21	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.24	N	084680	1000	1418 억	899293	N	N	1	N	N
75	20240517	150624	55	60.00	KOSPI	N	N	N	Y	60	N	2030	-20	5	-0.98	523632715	258034	87.94	2050	2065	2015	2665	1435	2050	2029.32	0.63	8268	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2879	-30.30	1.22	12	0.18	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.24	N	084680	1000	1418 억	899293	N	N	107	N	N
76	20240517	140618	55	60.00	KOSPI	N	N	N	Y	60	N	2025	-25	5	-1.22	448040455	220631	75.19	2050	2065	2020	2665	1435	2050	2030.72	0.63	7610	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2872	-30.22	1.22	12	0.16	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.24	N	084680	1000	1418 억	899293	N	N	107	N	N
77	20240517	130614	55	60.00	KOSPI	N	N	N	Y	60	N	2035	-15	5	-0.73	372026700	183053	62.38	2050	2065	2020	2665	1435	2050	2032.34	0.63	12129	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.13	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.24	N	084680	1000	1418 억	899293	N	N	107	N	N
78	20240517	120616	55	60.00	KOSPI	N	N	N	Y	60	N	2035	-15	5	-0.73	359674335	176964	60.31	2050	2065	2020	2665	1435	2050	2032.47	0.63	12129	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.12	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.24	N	084680	1000	1418 억	899293	N	N	107	N	N
79	20240517	110615	55	60.00	KOSPI	N	N	N	Y	60	N	2035	-15	5	-0.73	328410915	161595	55.07	2050	2065	2020	2665	1435	2050	2032.31	0.63	13035	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2886	-30.37	1.22	12	0.11	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.24	N	084680	1000	1418 억	899293	N	N	107	N	N
80	20240517	100611	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-10	5	-0.49	222436365	109518	37.32	2050	2065	2020	2665	1435	2050	2031.05	0.63	10957	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.08	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.24	N	084680	1000	1418 억	899293	N	N	107	N	N
81	20240517	090615	55	60.00	KOSPI	N	N	N	Y	60	N	2045	-5	5	-0.24	37944845	18509	6.31	2050	2065	2040	2665	1435	2050	2050.08	0.63	-4003	2083	2066	2048	2031	2013	2075	2040	1418	615	1000	1270	5	1	141806193	2900	-30.52	1.23	12	0.01	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.24	N	084680	1000	1418 억	899293	N	N	107	N	N
82	20240516	160611	55	60.00	KOSPI	N	N	N	Y	60	N	2050	5	2	0.24	592519015	290206	89.50	2040	2065	2030	2655	1435	2045	2041.71	0.67	-52115	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2907	-30.60	1.23	12	0.20	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.24	N	084680	1000	1418 억	951407	N	N	107	N	N
83	20240516	150610	55	60.00	KOSPI	N	N	N	Y	60	N	2035	-10	5	-0.49	541557780	265254	81.80	2040	2065	2030	2655	1435	2045	2041.66	0.67	-45810	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2886	-30.37	1.22	12	0.19	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.24	N	084680	1000	1418 억	951407	N	N	96	N	N
84	20240516	140614	55	60.00	KOSPI	N	N	N	Y	60	N	2045	0	3	0.00	458552265	224427	69.21	2040	2065	2035	2655	1435	2045	2043.21	0.67	-28892	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2900	-30.52	1.23	12	0.16	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.24	N	084680	1000	1418 억	951407	N	N	96	N	N
85	20240516	130612	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-5	5	-0.24	403527715	197450	60.89	2040	2065	2035	2655	1435	2045	2043.70	0.67	-25492	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2893	-30.45	1.22	12	0.14	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.24	N	084680	1000	1418 억	951407	N	N	96	N	N
86	20240516	120609	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-5	5	-0.24	351095850	171757	52.97	2040	2065	2035	2655	1435	2045	2044.14	0.67	-25280	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2893	-30.45	1.22	12	0.12	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.24	N	084680	1000	1418 억	951407	N	N	96	N	N
87	20240516	110608	55	60.00	KOSPI	N	N	N	Y	60	N	2045	0	3	0.00	203232290	99358	30.64	2040	2065	2035	2655	1435	2045	2045.45	0.67	-23889	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2900	-30.52	1.23	12	0.07	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.24	N	084680	1000	1418 억	951407	N	N	96	N	N
88	20240516	100609	55	60.00	KOSPI	N	N	N	Y	60	N	2050	5	2	0.24	136294645	66609	20.54	2040	2065	2035	2655	1435	2045	2046.19	0.67	-6818	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2907	-30.60	1.23	12	0.05	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.24	N	084680	1000	1418 억	951407	N	N	96	N	N
89	20240516	090610	55	60.00	KOSPI	N	N	N	Y	60	N	2050	5	2	0.24	15475920	7577	2.34	2040	2050	2040	2655	1435	2045	2042.49	0.67	-26	2105	2075	2060	2030	2015	2067	2022	1418	610	1000	1260	5	1	141806193	2907	-30.60	1.23	12	0.01	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.24	N	084680	1000	1418 억	951407	N	N	96	N	N
90	20240514	160616	55	60.00	KOSPI	N	N	N	Y	60	N	2045	-25	5	-1.21	618905970	299965	91.50	2055	2090	2045	2690	1450	2070	2063.25	0.69	-31199	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2900	-30.52	1.23	12	0.21	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.22	N	084680	1000	1418 억	981535	N	N	96	N	N
91	20240514	150619	55	60.00	KOSPI	N	N	N	Y	60	N	2060	-10	5	-0.48	544794095	263753	80.46	2055	2090	2045	2690	1450	2070	2065.52	0.69	-35867	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2921	-30.75	1.24	12	0.19	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.22	N	084680	1000	1418 억	981535	N	N	278	N	N
92	20240514	140617	55	60.00	KOSPI	N	N	N	Y	60	N	2055	-15	5	-0.72	441957290	213647	65.17	2055	2090	2055	2690	1450	2070	2068.62	0.69	-33008	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2914	-30.67	1.23	12	0.15	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.22	N	084680	1000	1418 억	981535	N	N	278	N	N
93	20240514	130618	55	60.00	KOSPI	N	N	N	Y	60	N	2060	-10	5	-0.48	356596915	172266	52.55	2055	2090	2055	2690	1450	2070	2070.04	0.69	-15553	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2921	-30.75	1.24	12	0.12	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.22	N	084680	1000	1418 억	981535	N	N	278	N	N
94	20240514	120616	55	60.00	KOSPI	N	N	N	Y	60	N	2065	-5	5	-0.24	347219625	167725	51.16	2055	2090	2055	2690	1450	2070	2070.17	0.69	-13842	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2928	-30.82	1.24	12	0.12	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.22	N	084680	1000	1418 억	981535	N	N	278	N	N
95	20240514	110616	55	60.00	KOSPI	N	N	N	Y	60	N	2065	-5	5	-0.24	292325010	141144	43.05	2055	2090	2055	2690	1450	2070	2071.12	0.69	-8142	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2928	-30.82	1.24	12	0.10	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.22	N	084680	1000	1418 억	981535	N	N	278	N	N
96	20240514	100615	55	60.00	KOSPI	N	N	N	Y	60	N	2080	10	2	0.48	224592120	108412	33.07	2055	2090	2055	2690	1450	2070	2071.68	0.69	9454	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2950	-31.04	1.25	12	0.08	-67.00	1666.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.22	N	084680	1000	1418 억	981535	N	N	278	N	N
97	20240514	090616	55	60.00	KOSPI	N	N	N	Y	60	N	2060	-10	5	-0.48	37399895	18159	5.54	2055	2070	2055	2690	1450	2070	2058.56	0.69	5409	2100	2085	2055	2040	2010	2092	2047	1418	620	1000	1280	5	1	141806193	2921	-30.75	1.24	12	0.01	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.22	N	084680	1000	1418 억	981535	N	N	278	N	N
98	20240513	160615	55	60.00	KOSPI	N	N	N	Y	60	N	2070	20	2	0.98	650426715	317611	85.58	2050	2070	2025	2665	1435	2050	2047.62	0.63	90136	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2935	-30.90	1.24	12	0.22	-67.00	1666.00	3000	20240111	-31.00	1200	20231024	72.50	3000	-31.00	20240111	1706	21.34	20240109	3000	-31.00	20240111	1200	72.50	20231024	1.17	N	084680	1000	1418 억	891820	N	N	278	N	N
99	20240513	150617	55	60.00	KOSPI	N	N	N	Y	60	N	2060	10	2	0.49	513090645	251108	67.66	2050	2065	2025	2665	1435	2050	2043.31	0.63	87128	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2921	-30.75	1.24	12	0.18	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.17	N	084680	1000	1418 억	891820	N	N	63	N	N
100	20240513	140616	55	60.00	KOSPI	N	N	N	Y	60	N	2065	15	2	0.73	428670960	210004	56.59	2050	2065	2025	2665	1435	2050	2041.25	0.63	63740	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2928	-30.82	1.24	12	0.15	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.17	N	084680	1000	1418 억	891820	N	N	63	N	N
101	20240513	130610	55	60.00	KOSPI	N	N	N	Y	60	N	2050	0	3	0.00	323817910	158869	42.81	2050	2055	2025	2665	1435	2050	2038.27	0.63	23469	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2907	-30.60	1.23	12	0.11	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.17	N	084680	1000	1418 억	891820	N	N	63	N	N
102	20240513	120616	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-10	5	-0.49	284591575	139673	37.64	2050	2055	2025	2665	1435	2050	2037.56	0.63	16822	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2893	-30.45	1.22	12	0.10	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.17	N	084680	1000	1418 억	891820	N	N	63	N	N
103	20240513	110614	55	60.00	KOSPI	N	N	N	Y	60	N	2030	-20	5	-0.98	193362950	94913	25.57	2050	2055	2025	2665	1435	2050	2037.26	0.63	-5020	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2879	-30.30	1.22	12	0.07	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.17	N	084680	1000	1418 억	891820	N	N	63	N	N
104	20240513	100615	55	60.00	KOSPI	N	N	N	Y	60	N	2050	0	3	0.00	96851825	47395	12.77	2050	2055	2030	2665	1435	2050	2043.50	0.63	-7085	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2907	-30.60	1.23	12	0.03	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.17	N	084680	1000	1418 억	891820	N	N	63	N	N
105	20240513	090616	55	60.00	KOSPI	N	N	N	Y	60	N	2055	5	2	0.24	21481875	10497	2.83	2050	2055	2035	2665	1435	2050	2046.48	0.63	-2490	2110	2080	2055	2025	2000	2067	2012	1418	615	1000	1270	5	1	141806193	2914	-30.67	1.23	12	0.01	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.17	N	084680	1000	1418 억	891820	N	N	63	N	N
106	20240510	160557	55	60.00	KOSPI	N	N	N	Y	60	N	2050	-20	5	-0.97	734287695	358462	67.27	2070	2085	2030	2690	1450	2070	2048.42	0.65	-21040	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2907	-30.60	1.23	12	0.25	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.18	N	084680	1000	1418 억	917407	N	N	63	N	N
107	20240510	150603	55	60.00	KOSPI	N	N	N	Y	60	N	2045	-25	5	-1.21	666479230	325278	61.04	2070	2085	2030	2690	1450	2070	2048.95	0.65	-20866	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2900	-30.52	1.23	12	0.23	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.18	N	084680	1000	1418 억	917407	N	N	1	N	N
108	20240510	140605	55	60.00	KOSPI	N	N	N	Y	60	N	2050	-20	5	-0.97	594686255	290106	54.44	2070	2085	2030	2690	1450	2070	2049.89	0.65	-13720	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2907	-30.60	1.23	12	0.20	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.18	N	084680	1000	1418 억	917407	N	N	1	N	N
109	20240510	130558	55	60.00	KOSPI	N	N	N	Y	60	N	2055	-15	5	-0.72	550919275	268709	50.43	2070	2085	2030	2690	1450	2070	2050.24	0.65	-13813	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2914	-30.67	1.23	12	0.19	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.18	N	084680	1000	1418 억	917407	N	N	1	N	N
110	20240510	120557	55	60.00	KOSPI	N	N	N	Y	60	N	2050	-20	5	-0.97	510655370	249060	46.74	2070	2085	2030	2690	1450	2070	2050.33	0.65	-14468	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2907	-30.60	1.23	12	0.18	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.18	N	084680	1000	1418 억	917407	N	N	1	N	N
111	20240510	110559	55	60.00	KOSPI	N	N	N	Y	60	N	2040	-30	5	-1.45	401083725	195336	36.66	2070	2085	2040	2690	1450	2070	2053.30	0.65	-16782	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2893	-30.45	1.22	12	0.14	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.18	N	084680	1000	1418 억	917407	N	N	1	N	N
112	20240510	100559	55	60.00	KOSPI	N	N	N	Y	60	N	2055	-15	5	-0.72	320392370	155829	29.24	2070	2085	2040	2690	1450	2070	2056.05	0.65	-8818	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2914	-30.67	1.23	12	0.11	-67.00	1666.00	3000	20240111	-31.50	1200	20231024	71.25	3000	-31.50	20240111	1706	20.46	20240109	3000	-31.50	20240111	1200	71.25	20231024	1.18	N	084680	1000	1418 억	917407	N	N	1	N	N
113	20240510	090600	55	60.00	KOSPI	N	N	N	Y	60	N	2050	-20	5	-0.97	30427070	14763	2.77	2070	2070	2045	2690	1450	2070	2061.04	0.65	-4567	2146	2107	2081	2042	2016	2102	2037	1418	620	1000	1280	5	1	141806193	2907	-30.60	1.23	12	0.01	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.18	N	084680	1000	1418 억	917407	N	N	1	N	N
114	20240509	160611	55	60.00	KOSPI	N	N	N	Y	60	N	2070	-5	5	-0.24	1080223060	518915	137.62	2070	2120	2055	2695	1455	2075	2081.81	0.67	-34599	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2935	-30.90	1.24	12	0.37	-67.00	1666.00	3000	20240111	-31.00	1200	20231024	72.50	3000	-31.00	20240111	1706	21.34	20240109	3000	-31.00	20240111	1200	72.50	20231024	1.16	N	084680	1000	1418 억	953103	N	N	1	N	N
115	20240509	150611	55	60.00	KOSPI	N	N	N	Y	60	N	2065	-10	5	-0.48	998882235	479542	127.18	2070	2120	2060	2695	1455	2075	2083.00	0.67	-28113	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2928	-30.82	1.24	12	0.34	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.16	N	084680	1000	1418 억	953103	N	N	0	N	N
116	20240509	140555	55	60.00	KOSPI	N	N	N	Y	60	N	2080	5	2	0.24	875497065	419976	111.38	2070	2120	2060	2695	1455	2075	2084.65	0.67	-18561	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2950	-31.04	1.25	12	0.30	-67.00	1666.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.16	N	084680	1000	1418 억	953103	N	N	0	N	N
117	20240509	130558	55	60.00	KOSPI	N	N	N	Y	60	N	2080	5	2	0.24	819153175	392808	104.18	2070	2120	2060	2695	1455	2075	2085.39	0.67	-12784	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2950	-31.04	1.25	12	0.28	-67.00	1666.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.16	N	084680	1000	1418 억	953103	N	N	0	N	N
118	20240509	120602	55	60.00	KOSPI	N	N	N	Y	60	N	2075	0	3	0.00	759626770	364128	96.57	2070	2120	2060	2695	1455	2075	2086.17	0.67	-8657	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2942	-30.97	1.25	12	0.26	-67.00	1666.00	3000	20240111	-30.83	1200	20231024	72.92	3000	-30.83	20240111	1706	21.63	20240109	3000	-30.83	20240111	1200	72.92	20231024	1.16	N	084680	1000	1418 억	953103	N	N	0	N	N
119	20240509	110550	55	60.00	KOSPI	N	N	N	Y	60	N	2080	5	2	0.24	583310660	279267	74.06	2070	2120	2060	2695	1455	2075	2088.74	0.67	9318	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2950	-31.04	1.25	12	0.20	-67.00	1666.00	3000	20240111	-30.67	1200	20231024	73.33	3000	-30.67	20240111	1706	21.92	20240109	3000	-30.67	20240111	1200	73.33	20231024	1.16	N	084680	1000	1418 억	953103	N	N	0	N	N
120	20240509	100553	55	60.00	KOSPI	N	N	N	Y	60	N	2085	10	2	0.48	473598220	226458	60.06	2070	2120	2060	2695	1455	2075	2091.37	0.67	14114	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2957	-31.12	1.25	12	0.16	-67.00	1666.00	3000	20240111	-30.50	1200	20231024	73.75	3000	-30.50	20240111	1706	22.22	20240109	3000	-30.50	20240111	1200	73.75	20231024	1.16	N	084680	1000	1418 억	953103	N	N	0	N	N
121	20240509	090550	55	60.00	KOSPI	N	N	N	Y	60	N	2090	15	2	0.72	107778765	51881	13.76	2070	2100	2060	2695	1455	2075	2077.45	0.67	9800	2128	2101	2053	2026	1978	2115	2040	1418	620	1000	1280	5	1	141806193	2964	-31.19	1.25	12	0.04	-67.00	1666.00	3000	20240111	-30.33	1200	20231024	74.17	3000	-30.33	20240111	1706	22.51	20240109	3000	-30.33	20240111	1200	74.17	20231024	1.16	N	084680	1000	1418 억	953103	N	N	0	N	N
122	20240508	160548	00	60.00	KOSPI	N	N	N	N	60	N	2075	45	2	2.22	758589075	370661	104.06	2015	2080	2005	2635	1425	2030	2046.43	0.63	63053	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2942	-30.97	1.25	12	0.26	-67.00	1666.00	3000	20240111	-30.83	1200	20231024	72.92	3000	-30.83	20240111	1706	21.63	20240109	3000	-30.83	20240111	1200	72.92	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
123	20240508	150553	00	60.00	KOSPI	N	N	N	N	60	N	2070	40	2	1.97	616591055	302111	84.82	2015	2070	2005	2635	1425	2030	2040.94	0.63	73034	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2935	-30.90	1.24	12	0.21	-67.00	1666.00	3000	20240111	-31.00	1200	20231024	72.50	3000	-31.00	20240111	1706	21.34	20240109	3000	-31.00	20240111	1200	72.50	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
124	20240508	140546	00	60.00	KOSPI	N	N	N	N	60	N	2050	20	2	0.99	390339615	192037	53.91	2015	2050	2005	2635	1425	2030	2032.63	0.63	52729	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2907	-30.60	1.23	12	0.14	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
125	20240508	130544	00	60.00	KOSPI	N	N	N	N	60	N	2040	10	2	0.49	310239495	152845	42.91	2015	2045	2005	2635	1425	2030	2029.77	0.63	29088	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2893	-30.45	1.22	12	0.11	-67.00	1666.00	3000	20240111	-32.00	1200	20231024	70.00	3000	-32.00	20240111	1706	19.58	20240109	3000	-32.00	20240111	1200	70.00	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
126	20240508	120547	00	60.00	KOSPI	N	N	N	N	60	N	2045	15	2	0.74	255542775	125986	35.37	2015	2045	2005	2635	1425	2030	2028.34	0.63	16315	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2900	-30.52	1.23	12	0.09	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
127	20240508	110623	00	60.00	KOSPI	N	N	N	N	60	N	2035	5	2	0.25	188935585	93326	26.20	2015	2045	2005	2635	1425	2030	2024.47	0.63	-3851	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2886	-30.37	1.22	12	0.07	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
128	20240508	100554	00	60.00	KOSPI	N	N	N	N	60	N	2030	0	3	0.00	115777440	57252	16.07	2015	2035	2005	2635	1425	2030	2022.24	0.63	-604	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2879	-30.30	1.22	12	0.04	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
129	20240508	090552	00	60.00	KOSPI	N	N	N	N	60	N	2025	-5	5	-0.25	10962910	5442	1.53	2015	2025	2010	2635	1425	2030	2014.50	0.63	-907	2096	2062	2031	1997	1966	2047	1982	1418	605	1000	1250	5	1	141806193	2872	-30.22	1.22	12	0.00	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.15	N	084680	1000	1418 억	890752	N	N	0	N	N
130	20240503	160604	57	100.00	KOSPI	N	N	N	N		N	2045	20	2	0.99	1037183785	505168	65.29	2030	2090	2030	2630	1420	2025	2053.16	0.61	54547	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2900	-30.52	1.23	12	0.36	-67.00	1666.00	3000	20240111	-31.83	1200	20231024	70.42	3000	-31.83	20240111	1706	19.87	20240109	3000	-31.83	20240111	1200	70.42	20231024	1.16	N	084680	1000	1418 억	861154	N	N	2	N	N
131	20240503	150603	57	100.00	KOSPI	N	N	N	N		N	2030	5	2	0.25	981118390	477758	61.75	2030	2090	2030	2630	1420	2025	2053.59	0.61	59643	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2879	-30.30	1.22	12	0.34	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.16	N	084680	1000	1418 억	861154	N	N	177	N	N
132	20240503	140603	57	100.00	KOSPI	N	N	N	N		N	2060	35	2	1.73	826262215	401939	51.95	2030	2090	2030	2630	1420	2025	2055.69	0.61	43485	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2921	-30.75	1.24	12	0.28	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.16	N	084680	1000	1418 억	861154	N	N	177	N	N
133	20240503	130604	57	100.00	KOSPI	N	N	N	N		N	2060	35	2	1.73	738410440	359197	46.42	2030	2090	2030	2630	1420	2025	2055.73	0.61	53802	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2921	-30.75	1.24	12	0.25	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.16	N	084680	1000	1418 억	861154	N	N	177	N	N
134	20240503	120601	57	100.00	KOSPI	N	N	N	N		N	2065	40	2	1.98	694320485	337799	43.66	2030	2090	2030	2630	1420	2025	2055.42	0.61	47238	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2928	-30.82	1.24	12	0.24	-67.00	1666.00	3000	20240111	-31.17	1200	20231024	72.08	3000	-31.17	20240111	1706	21.04	20240109	3000	-31.17	20240111	1200	72.08	20231024	1.16	N	084680	1000	1418 억	861154	N	N	177	N	N
135	20240503	110600	57	100.00	KOSPI	N	N	N	N		N	2060	35	2	1.73	590641435	287528	37.16	2030	2090	2030	2630	1420	2025	2054.20	0.61	55868	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2921	-30.75	1.24	12	0.20	-67.00	1666.00	3000	20240111	-31.33	1200	20231024	71.67	3000	-31.33	20240111	1706	20.75	20240109	3000	-31.33	20240111	1200	71.67	20231024	1.16	N	084680	1000	1418 억	861154	N	N	177	N	N
136	20240503	100558	57	100.00	KOSPI	N	N	N	N		N	2050	25	2	1.23	293319400	143450	18.54	2030	2060	2030	2630	1420	2025	2044.75	0.61	58323	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2907	-30.60	1.23	12	0.10	-67.00	1666.00	3000	20240111	-31.67	1200	20231024	70.83	3000	-31.67	20240111	1706	20.16	20240109	3000	-31.67	20240111	1200	70.83	20231024	1.16	N	084680	1000	1418 억	861154	N	N	177	N	N
137	20240503	090557	57	100.00	KOSPI	N	N	N	N		N	2035	10	2	0.49	28085565	13816	1.79	2030	2040	2030	2630	1420	2025	2032.83	0.61	1774	2133	2078	2020	1965	1907	2106	1993	1418	605	1000	1250	5	1	141806193	2886	-30.37	1.22	12	0.01	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.16	N	084680	1000	1418 억	861154	N	N	177	N	N
138	20240502	160555	57	100.00	KOSPI	N	N	N	N		N	2025	63	2	3.21	1550960427	767181	334.65	1962	2075	1962	2550	1374	1962	2021.66	0.55	75082	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2872	-30.22	1.22	12	0.54	-67.00	1666.00	3000	20240111	-32.50	1200	20231024	68.75	3000	-32.50	20240111	1706	18.70	20240109	3000	-32.50	20240111	1200	68.75	20231024	1.18	N	084680	1000	1418 억	784867	N	N	177	N	N
139	20240502	150558	57	100.00	KOSPI	N	N	N	N		N	2035	73	2	3.72	1495070307	739636	322.63	1962	2075	1962	2550	1374	1962	2021.39	0.55	70372	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2886	-30.37	1.22	12	0.52	-67.00	1666.00	3000	20240111	-32.17	1200	20231024	69.58	3000	-32.17	20240111	1706	19.28	20240109	3000	-32.17	20240111	1200	69.58	20231024	1.18	N	084680	1000	1418 억	784867	N	N	0	N	N
140	20240502	140554	57	100.00	KOSPI	N	N	N	N		N	2020	58	2	2.96	1315125497	650902	283.93	1962	2075	1962	2550	1374	1962	2020.50	0.55	34696	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2864	-30.15	1.21	12	0.46	-67.00	1666.00	3000	20240111	-32.67	1200	20231024	68.33	3000	-32.67	20240111	1706	18.41	20240109	3000	-32.67	20240111	1200	68.33	20231024	1.18	N	084680	1000	1418 억	784867	N	N	0	N	N
141	20240502	130554	57	100.00	KOSPI	N	N	N	N		N	2005	43	2	2.19	1162392657	575306	250.95	1962	2075	1962	2550	1374	1962	2020.51	0.55	59	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2843	-29.93	1.20	12	0.41	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.18	N	084680	1000	1418 억	784867	N	N	0	N	N
142	20240502	120551	57	100.00	KOSPI	N	N	N	N		N	2005	43	2	2.19	1100612552	544475	237.50	1962	2075	1962	2550	1374	1962	2021.46	0.55	-9167	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2843	-29.93	1.20	12	0.38	-67.00	1666.00	3000	20240111	-33.17	1200	20231024	67.08	3000	-33.17	20240111	1706	17.53	20240109	3000	-33.17	20240111	1200	67.08	20231024	1.18	N	084680	1000	1418 억	784867	N	N	0	N	N
143	20240502	110551	57	100.00	KOSPI	N	N	N	N		N	2010	48	2	2.45	969094387	479301	209.07	1962	2075	1962	2550	1374	1962	2021.93	0.55	-5752	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2850	-30.00	1.21	12	0.34	-67.00	1666.00	3000	20240111	-33.00	1200	20231024	67.50	3000	-33.00	20240111	1706	17.82	20240109	3000	-33.00	20240111	1200	67.50	20231024	1.18	N	084680	1000	1418 억	784867	N	N	0	N	N
144	20240502	100550	57	100.00	KOSPI	N	N	N	N		N	2030	68	2	3.47	855775927	423070	184.55	1962	2075	1962	2550	1374	1962	2022.83	0.55	-20627	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2879	-30.30	1.22	12	0.30	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.18	N	084680	1000	1418 억	784867	N	N	0	N	N
145	20240502	090551	57	100.00	KOSPI	N	N	N	N		N	2030	68	2	3.47	299063870	146725	64.00	1962	2075	1962	2550	1374	1962	2038.44	0.55	-29535	1993	1977	1962	1946	1931	1985	1954	1418	588	1000	1210	5	1	141806193	2879	-30.30	1.22	12	0.10	-67.00	1666.00	3000	20240111	-32.33	1200	20231024	69.17	3000	-32.33	20240111	1706	18.99	20240109	3000	-32.33	20240111	1200	69.17	20231024	1.18	N	084680	1000	1418 억	784867	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History