KissMeData/194370/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 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	20240830	160918	55	60.00	KOSPI	N	N	N	Y	60	N	15070	80	2	0.53	861302660	57344	79.73	14930	15180	14930	19480	10500	14990	15019.36	2.46	11205	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2010	4.54	0.67	12	0.43	3321.00	22441.00	21900	20240531	-31.19	11100	20231023	35.77	21900	-31.19	20240531	13310	13.22	20240805	21900	-31.19	20240531	11100	35.77	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
3	20240830	150927	55	60.00	KOSPI	N	N	N	Y	60	N	15030	40	2	0.27	837211300	55745	77.51	14930	15180	14930	19480	10500	14990	15018.59	2.46	11191	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2004	4.53	0.67	12	0.42	3321.00	22441.00	21900	20240531	-31.37	11100	20231023	35.41	21900	-31.37	20240531	13310	12.92	20240805	21900	-31.37	20240531	11100	35.41	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
4	20240830	140926	55	60.00	KOSPI	N	N	N	Y	60	N	15040	50	2	0.33	706913300	47056	65.43	14930	15180	14930	19480	10500	14990	15022.81	2.46	8931	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2006	4.53	0.67	12	0.35	3321.00	22441.00	21900	20240531	-31.32	11100	20231023	35.50	21900	-31.32	20240531	13310	13.00	20240805	21900	-31.32	20240531	11100	35.50	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
5	20240830	130920	55	60.00	KOSPI	N	N	N	Y	60	N	15050	60	2	0.40	620671960	41311	57.44	14930	15180	14930	19480	10500	14990	15024.38	2.46	7492	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2007	4.53	0.67	12	0.31	3321.00	22441.00	21900	20240531	-31.28	11100	20231023	35.59	21900	-31.28	20240531	13310	13.07	20240805	21900	-31.28	20240531	11100	35.59	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
6	20240830	120924	55	60.00	KOSPI	N	N	N	Y	60	N	15050	60	2	0.40	596094570	39678	55.17	14930	15180	14930	19480	10500	14990	15023.30	2.46	7094	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2007	4.53	0.67	12	0.30	3321.00	22441.00	21900	20240531	-31.28	11100	20231023	35.59	21900	-31.28	20240531	13310	13.07	20240805	21900	-31.28	20240531	11100	35.59	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
7	20240830	110933	55	60.00	KOSPI	N	N	N	Y	60	N	15080	90	2	0.60	426634620	28391	39.48	14930	15180	14930	19480	10500	14990	15027.11	2.46	6966	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2011	4.54	0.67	12	0.21	3321.00	22441.00	21900	20240531	-31.14	11100	20231023	35.86	21900	-31.14	20240531	13310	13.30	20240805	21900	-31.14	20240531	11100	35.86	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
8	20240830	100929	55	60.00	KOSPI	N	N	N	Y	60	N	15150	160	2	1.07	311982940	20784	28.90	14930	15180	14930	19480	10500	14990	15010.73	2.46	6360	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2020	4.56	0.68	12	0.16	3321.00	22441.00	21900	20240531	-30.82	11100	20231023	36.49	21900	-30.82	20240531	13310	13.82	20240805	21900	-30.82	20240531	11100	36.49	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
9	20240830	090931	55	60.00	KOSPI	N	N	N	Y	60	N	15030	40	2	0.27	147723780	9890	13.75	14930	15130	14930	19480	10500	14990	14936.68	2.46	1843	15596	15292	14896	14592	14196	15095	14395	13	4490	100	10790	10	1	13335601	2004	4.53	0.67	12	0.07	3321.00	22441.00	21900	20240531	-31.37	11100	20231023	35.41	21900	-31.37	20240531	13310	12.92	20240805	21900	-31.37	20240531	11100	35.41	20231023	1.56	N	194370	100	13 억	327900	N	N	0	N	N
10	20240829	160931	55	60.00	KOSPI	N	N	N	Y	60	N	14990	-210	5	-1.38	1058250930	71396	118.06	15190	15200	14500	19760	10640	15200	14821.99	2.38	10486	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	1999	4.51	0.67	12	0.54	3321.00	22441.00	21900	20240531	-31.55	11100	20231023	35.05	21900	-31.55	20240531	13310	12.62	20240805	21900	-31.55	20240531	11100	35.05	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
11	20240829	150940	55	60.00	KOSPI	N	N	N	Y	60	N	14990	-210	5	-1.38	1038663400	70089	115.90	15190	15200	14500	19760	10640	15200	14819.21	2.38	10840	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	1999	4.51	0.67	12	0.53	3321.00	22441.00	21900	20240531	-31.55	11100	20231023	35.05	21900	-31.55	20240531	13310	12.62	20240805	21900	-31.55	20240531	11100	35.05	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
12	20240829	140939	55	60.00	KOSPI	N	N	N	Y	60	N	15000	-200	5	-1.32	984123810	66452	109.89	15190	15200	14500	19760	10640	15200	14809.54	2.38	11470	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	2000	4.52	0.67	12	0.50	3321.00	22441.00	21900	20240531	-31.51	11100	20231023	35.14	21900	-31.51	20240531	13310	12.70	20240805	21900	-31.51	20240531	11100	35.14	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
13	20240829	130943	55	60.00	KOSPI	N	N	N	Y	60	N	14970	-230	5	-1.51	945887030	63902	105.67	15190	15200	14500	19760	10640	15200	14802.15	2.38	11577	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	1996	4.51	0.67	12	0.48	3321.00	22441.00	21900	20240531	-31.64	11100	20231023	34.86	21900	-31.64	20240531	13310	12.47	20240805	21900	-31.64	20240531	11100	34.86	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
14	20240829	120941	55	60.00	KOSPI	N	N	N	Y	60	N	14970	-230	5	-1.51	881500180	59600	98.56	15190	15200	14500	19760	10640	15200	14790.27	2.38	11847	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	1996	4.51	0.67	12	0.45	3321.00	22441.00	21900	20240531	-31.64	11100	20231023	34.86	21900	-31.64	20240531	13310	12.47	20240805	21900	-31.64	20240531	11100	34.86	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
15	20240829	110940	55	60.00	KOSPI	N	N	N	Y	60	N	14810	-390	5	-2.57	826454830	55921	92.47	15190	15200	14500	19760	10640	15200	14778.97	2.38	11793	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	1975	4.46	0.66	12	0.42	3321.00	22441.00	21900	20240531	-32.37	11100	20231023	33.42	21900	-32.37	20240531	13310	11.27	20240805	21900	-32.37	20240531	11100	33.42	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
16	20240829	100935	55	60.00	KOSPI	N	N	N	Y	60	N	15060	-140	5	-0.92	153065020	10173	16.82	15190	15200	14940	19760	10640	15200	15046.20	2.38	335	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	2008	4.53	0.67	12	0.08	3321.00	22441.00	21900	20240531	-31.23	11100	20231023	35.68	21900	-31.23	20240531	13310	13.15	20240805	21900	-31.23	20240531	11100	35.68	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
17	20240829	090939	55	60.00	KOSPI	N	N	N	Y	60	N	15000	-200	5	-1.32	69636910	4632	7.66	15190	15190	14940	19760	10640	15200	15033.88	2.38	230	16186	15692	15346	14852	14506	15520	14680	13	4560	100	10940	10	1	13335601	2000	4.52	0.67	12	0.03	3321.00	22441.00	21900	20240531	-31.51	11100	20231023	35.14	21900	-31.51	20240531	13310	12.70	20240805	21900	-31.51	20240531	11100	35.14	20231023	1.54	N	194370	100	13 억	317106	N	N	66	N	N
18	20240828	160909	55	60.00	KOSPI	N	N	N	Y	60	N	15200	-560	5	-3.55	922778230	60455	154.95	15800	15840	15000	20450	11040	15760	15263.89	2.39	-17462	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2027	4.58	0.68	12	0.45	3321.00	22441.00	21900	20240531	-30.59	11100	20231023	36.94	21900	-30.59	20240531	13310	14.20	20240805	21900	-30.59	20240531	11100	36.94	20231023	1.54	N	194370	100	13 억	318490	N	N	66	N	N
19	20240828	150915	55	60.00	KOSPI	N	N	N	Y	60	N	15250	-510	5	-3.24	856945200	56126	143.86	15800	15840	15000	20450	11040	15760	15268.24	2.39	-17042	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2034	4.59	0.68	12	0.42	3321.00	22441.00	21900	20240531	-30.37	11100	20231023	37.39	21900	-30.37	20240531	13310	14.58	20240805	21900	-30.37	20240531	11100	37.39	20231023	1.54	N	194370	100	13 억	318490	N	N	28	N	N
20	20240828	140917	55	60.00	KOSPI	N	N	N	Y	60	N	15080	-680	5	-4.31	776972860	50869	130.38	15800	15840	15000	20450	11040	15760	15274.00	2.39	-18700	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2011	4.54	0.67	12	0.38	3321.00	22441.00	21900	20240531	-31.14	11100	20231023	35.86	21900	-31.14	20240531	13310	13.30	20240805	21900	-31.14	20240531	11100	35.86	20231023	1.54	N	194370	100	13 억	318490	N	N	28	N	N
21	20240828	130913	55	60.00	KOSPI	N	N	N	Y	60	N	15430	-330	5	-2.09	272921450	17538	44.95	15800	15840	15410	20450	11040	15760	15561.72	2.39	-7320	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2058	4.65	0.69	12	0.13	3321.00	22441.00	21900	20240531	-29.54	11100	20231023	39.01	21900	-29.54	20240531	13310	15.93	20240805	21900	-29.54	20240531	11100	39.01	20231023	1.54	N	194370	100	13 억	318490	N	N	28	N	N
22	20240828	120912	55	60.00	KOSPI	N	N	N	Y	60	N	15530	-230	5	-1.46	208348990	13356	34.23	15800	15840	15410	20450	11040	15760	15599.65	2.39	-5345	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2071	4.68	0.69	12	0.10	3321.00	22441.00	21900	20240531	-29.09	11100	20231023	39.91	21900	-29.09	20240531	13310	16.68	20240805	21900	-29.09	20240531	11100	39.91	20231023	1.54	N	194370	100	13 억	318490	N	N	28	N	N
23	20240828	110912	55	60.00	KOSPI	N	N	N	Y	60	N	15450	-310	5	-1.97	180776060	11572	29.66	15800	15840	15410	20450	11040	15760	15621.85	2.39	-3974	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2060	4.65	0.69	12	0.09	3321.00	22441.00	21900	20240531	-29.45	11100	20231023	39.19	21900	-29.45	20240531	13310	16.08	20240805	21900	-29.45	20240531	11100	39.19	20231023	1.54	N	194370	100	13 억	318490	N	N	28	N	N
24	20240828	100941	55	60.00	KOSPI	N	N	N	Y	60	N	15740	-20	5	-0.13	81680220	5180	13.28	15800	15840	15680	20450	11040	15760	15768.38	2.39	117	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2099	4.74	0.70	12	0.04	3321.00	22441.00	21900	20240531	-28.13	11100	20231023	41.80	21900	-28.13	20240531	13310	18.26	20240805	21900	-28.13	20240531	11100	41.80	20231023	1.54	N	194370	100	13 억	318490	N	N	28	N	N
25	20240828	090927	55	60.00	KOSPI	N	N	N	Y	60	N	15800	40	2	0.25	17169730	1085	2.78	15800	15840	15790	20450	11040	15760	15824.64	2.39	364	16206	15982	15586	15362	14966	16095	15475	13	4690	100	11340	10	1	13335601	2107	4.76	0.70	12	0.01	3321.00	22441.00	21900	20240531	-27.85	11100	20231023	42.34	21900	-27.85	20240531	13310	18.71	20240805	21900	-27.85	20240531	11100	42.34	20231023	1.54	N	194370	100	13 억	318490	N	N	28	N	N
26	20240827	160909	55	60.00	KOSPI	N	N	N	Y	60	N	15760	260	2	1.68	603458500	39008	117.52	15500	15810	15190	20150	10850	15500	15462.49	2.40	2774	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2102	4.75	0.70	12	0.29	3321.00	22441.00	21900	20240531	-28.04	11100	20231023	41.98	21900	-28.04	20240531	13310	18.41	20240805	21900	-28.04	20240531	11100	41.98	20231023	1.55	N	194370	100	13 억	320286	N	N	28	N	N
27	20240827	150914	55	60.00	KOSPI	N	N	N	Y	60	N	15790	290	2	1.87	571663720	36990	111.44	15500	15810	15190	20150	10850	15500	15454.55	2.40	3116	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2106	4.75	0.70	12	0.28	3321.00	22441.00	21900	20240531	-27.90	11100	20231023	42.25	21900	-27.90	20240531	13310	18.63	20240805	21900	-27.90	20240531	11100	42.25	20231023	1.55	N	194370	100	13 억	320286	N	N	200	N	N
28	20240827	140916	55	60.00	KOSPI	N	N	N	Y	60	N	15490	-10	5	-0.06	412747480	26847	80.88	15500	15750	15190	20150	10850	15500	15374.06	2.40	3338	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2066	4.66	0.69	12	0.20	3321.00	22441.00	21900	20240531	-29.27	11100	20231023	39.55	21900	-29.27	20240531	13310	16.38	20240805	21900	-29.27	20240531	11100	39.55	20231023	1.55	N	194370	100	13 억	320286	N	N	200	N	N
29	20240827	130918	55	60.00	KOSPI	N	N	N	Y	60	N	15500	0	3	0.00	342232840	22296	67.17	15500	15750	15190	20150	10850	15500	15349.52	2.40	1930	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2067	4.67	0.69	12	0.17	3321.00	22441.00	21900	20240531	-29.22	11100	20231023	39.64	21900	-29.22	20240531	13310	16.45	20240805	21900	-29.22	20240531	11100	39.64	20231023	1.55	N	194370	100	13 억	320286	N	N	200	N	N
30	20240827	120920	55	60.00	KOSPI	N	N	N	Y	60	N	15360	-140	5	-0.90	288646270	18827	56.72	15500	15750	15190	20150	10850	15500	15331.51	2.40	1931	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2048	4.63	0.68	12	0.14	3321.00	22441.00	21900	20240531	-29.86	11100	20231023	38.38	21900	-29.86	20240531	13310	15.40	20240805	21900	-29.86	20240531	11100	38.38	20231023	1.55	N	194370	100	13 억	320286	N	N	200	N	N
31	20240827	110916	55	60.00	KOSPI	N	N	N	Y	60	N	15370	-130	5	-0.84	158387170	10340	31.15	15500	15750	15190	20150	10850	15500	15317.91	2.40	221	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2050	4.63	0.68	12	0.08	3321.00	22441.00	21900	20240531	-29.82	11100	20231023	38.47	21900	-29.82	20240531	13310	15.48	20240805	21900	-29.82	20240531	11100	38.47	20231023	1.55	N	194370	100	13 억	320286	N	N	200	N	N
32	20240827	100915	55	60.00	KOSPI	N	N	N	Y	60	N	15340	-160	5	-1.03	121906360	7963	23.99	15500	15750	15190	20150	10850	15500	15309.10	2.40	428	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2046	4.62	0.68	12	0.06	3321.00	22441.00	21900	20240531	-29.95	11100	20231023	38.20	21900	-29.95	20240531	13310	15.25	20240805	21900	-29.95	20240531	11100	38.20	20231023	1.55	N	194370	100	13 억	320286	N	N	200	N	N
33	20240827	090914	55	60.00	KOSPI	N	N	N	Y	60	N	15500	0	3	0.00	10441080	673	2.03	15500	15750	15500	20150	10850	15500	15514.23	2.40	-154	16120	15810	15630	15320	15140	15720	15230	13	4650	100	11160	10	1	13335601	2067	4.67	0.69	12	0.01	3321.00	22441.00	21900	20240531	-29.22	11100	20231023	39.64	21900	-29.22	20240531	13310	16.45	20240805	21900	-29.22	20240531	11100	39.64	20231023	1.55	N	194370	100	13 억	320286	N	N	200	N	N
34	20240826	160901	55	60.00	KOSPI	N	N	N	Y	60	N	15500	-280	5	-1.77	515375020	33007	90.34	15810	15940	15450	20500	11050	15780	15614.40	2.45	-6755	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2067	4.67	0.69	12	0.25	3321.00	22441.00	21900	20240531	-29.22	11100	20231023	39.64	21900	-29.22	20240531	13310	16.45	20240805	21900	-29.22	20240531	11100	39.64	20231023	1.58	N	194370	100	13 억	326407	N	N	200	N	N
35	20240826	150909	55	60.00	KOSPI	N	N	N	Y	60	N	15480	-300	5	-1.90	489926580	31365	85.84	15810	15940	15450	20500	11050	15780	15620.17	2.45	-6159	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2064	4.66	0.69	12	0.24	3321.00	22441.00	21900	20240531	-29.32	11100	20231023	39.46	21900	-29.32	20240531	13310	16.30	20240805	21900	-29.32	20240531	11100	39.46	20231023	1.58	N	194370	100	13 억	326407	N	N	0	N	N
36	20240826	140912	55	60.00	KOSPI	N	N	N	Y	60	N	15520	-260	5	-1.65	441611920	28249	77.32	15810	15940	15450	20500	11050	15780	15632.83	2.45	-4422	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2070	4.67	0.69	12	0.21	3321.00	22441.00	21900	20240531	-29.13	11100	20231023	39.82	21900	-29.13	20240531	13310	16.60	20240805	21900	-29.13	20240531	11100	39.82	20231023	1.58	N	194370	100	13 억	326407	N	N	0	N	N
37	20240826	130913	55	60.00	KOSPI	N	N	N	Y	60	N	15530	-250	5	-1.58	385404900	24622	67.39	15810	15940	15500	20500	11050	15780	15652.87	2.45	-4100	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2071	4.68	0.69	12	0.18	3321.00	22441.00	21900	20240531	-29.09	11100	20231023	39.91	21900	-29.09	20240531	13310	16.68	20240805	21900	-29.09	20240531	11100	39.91	20231023	1.58	N	194370	100	13 억	326407	N	N	0	N	N
38	20240826	120907	55	60.00	KOSPI	N	N	N	Y	60	N	15520	-260	5	-1.65	358351850	22881	62.62	15810	15940	15500	20500	11050	15780	15661.55	2.45	-3792	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2070	4.67	0.69	12	0.17	3321.00	22441.00	21900	20240531	-29.13	11100	20231023	39.82	21900	-29.13	20240531	13310	16.60	20240805	21900	-29.13	20240531	11100	39.82	20231023	1.58	N	194370	100	13 억	326407	N	N	0	N	N
39	20240826	110911	55	60.00	KOSPI	N	N	N	Y	60	N	15550	-230	5	-1.46	286550060	18261	49.98	15810	15940	15530	20500	11050	15780	15691.92	2.45	-1677	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2074	4.68	0.69	12	0.14	3321.00	22441.00	21900	20240531	-29.00	11100	20231023	40.09	21900	-29.00	20240531	13310	16.83	20240805	21900	-29.00	20240531	11100	40.09	20231023	1.58	N	194370	100	13 억	326407	N	N	0	N	N
40	20240826	100912	55	60.00	KOSPI	N	N	N	Y	60	N	15630	-150	5	-0.95	198161400	12595	34.47	15810	15940	15630	20500	11050	15780	15733.34	2.45	-1681	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2084	4.71	0.70	12	0.09	3321.00	22441.00	21900	20240531	-28.63	11100	20231023	40.81	21900	-28.63	20240531	13310	17.43	20240805	21900	-28.63	20240531	11100	40.81	20231023	1.58	N	194370	100	13 억	326407	N	N	0	N	N
41	20240826	090907	55	60.00	KOSPI	N	N	N	Y	60	N	15810	30	2	0.19	26021820	1644	4.50	15810	15940	15800	20500	11050	15780	15828.36	2.45	72	16280	16030	15830	15580	15380	15930	15480	13	4720	100	11360	10	1	13335601	2108	4.76	0.70	12	0.01	3321.00	22441.00	21900	20240531	-27.81	11100	20231023	42.43	21900	-27.81	20240531	13310	18.78	20240805	21900	-27.81	20240531	11100	42.43	20231023	1.58	N	194370	100	13 억	326407	N	N	0	N	N
42	20240823	160902	55	60.00	KOSPI	N	N	N	Y	60	N	15780	-130	5	-0.82	580002740	36532	57.17	15870	16080	15630	20650	11140	15910	15877.15	2.48	-3392	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2104	4.75	0.70	12	0.27	3321.00	22441.00	21900	20240531	-27.95	11100	20231023	42.16	21900	-27.95	20240531	13310	18.56	20240805	21900	-27.95	20240531	11100	42.16	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
43	20240823	150910	55	60.00	KOSPI	N	N	N	Y	60	N	15780	-130	5	-0.82	565289190	35600	55.71	15870	16080	15630	20650	11140	15910	15878.91	2.48	-2985	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2104	4.75	0.70	12	0.27	3321.00	22441.00	21900	20240531	-27.95	11100	20231023	42.16	21900	-27.95	20240531	13310	18.56	20240805	21900	-27.95	20240531	11100	42.16	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
44	20240823	140909	55	60.00	KOSPI	N	N	N	Y	60	N	15830	-80	5	-0.50	503077330	31667	49.56	15870	16080	15630	20650	11140	15910	15886.49	2.48	-1019	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2111	4.77	0.71	12	0.24	3321.00	22441.00	21900	20240531	-27.72	11100	20231023	42.61	21900	-27.72	20240531	13310	18.93	20240805	21900	-27.72	20240531	11100	42.61	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
45	20240823	130910	55	60.00	KOSPI	N	N	N	Y	60	N	15800	-110	5	-0.69	448136720	28196	44.13	15870	16080	15630	20650	11140	15910	15893.63	2.48	-187	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2107	4.76	0.70	12	0.21	3321.00	22441.00	21900	20240531	-27.85	11100	20231023	42.34	21900	-27.85	20240531	13310	18.71	20240805	21900	-27.85	20240531	11100	42.34	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
46	20240823	120908	55	60.00	KOSPI	N	N	N	Y	60	N	15890	-20	5	-0.13	393815480	24761	38.75	15870	16080	15630	20650	11140	15910	15904.67	2.48	1131	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2119	4.78	0.71	12	0.19	3321.00	22441.00	21900	20240531	-27.44	11100	20231023	43.15	21900	-27.44	20240531	13310	19.38	20240805	21900	-27.44	20240531	11100	43.15	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
47	20240823	110906	55	60.00	KOSPI	N	N	N	Y	60	N	15900	-10	5	-0.06	345576870	21724	34.00	15870	16080	15630	20650	11140	15910	15907.61	2.48	1657	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2120	4.79	0.71	12	0.16	3321.00	22441.00	21900	20240531	-27.40	11100	20231023	43.24	21900	-27.40	20240531	13310	19.46	20240805	21900	-27.40	20240531	11100	43.24	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
48	20240823	100908	55	60.00	KOSPI	N	N	N	Y	60	N	15980	70	2	0.44	222223310	13975	21.87	15870	16080	15630	20650	11140	15910	15901.49	2.48	7188	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2131	4.81	0.71	12	0.10	3321.00	22441.00	21900	20240531	-27.03	11100	20231023	43.96	21900	-27.03	20240531	13310	20.06	20240805	21900	-27.03	20240531	11100	43.96	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
49	20240823	090909	55	60.00	KOSPI	N	N	N	Y	60	N	15700	-210	5	-1.32	26786890	1700	2.66	15870	15880	15630	20650	11140	15910	15756.99	2.48	62	16663	16286	15943	15566	15223	16115	15395	13	4740	100	11450	10	1	13335601	2094	4.73	0.70	12	0.01	3321.00	22441.00	21900	20240531	-28.31	11100	20231023	41.44	21900	-28.31	20240531	13310	17.96	20240805	21900	-28.31	20240531	11100	41.44	20231023	1.57	N	194370	100	13 억	330384	N	N	0	N	N
50	20240822	160902	55	60.00	KOSPI	N	N	N	Y	60	N	15910	230	2	1.47	1023823740	63898	262.67	15930	16320	15600	20350	10980	15680	16022.80	2.51	-4942	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2122	4.79	0.71	12	0.48	3321.00	22441.00	21900	20240531	-27.35	11100	20231023	43.33	21900	-27.35	20240531	13310	19.53	20240805	21900	-27.35	20240531	11100	43.33	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
51	20240822	150909	55	60.00	KOSPI	N	N	N	Y	60	N	15900	220	2	1.40	1001185770	62475	256.82	15930	16320	15600	20350	10980	15680	16025.38	2.51	-4349	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2120	4.79	0.71	12	0.47	3321.00	22441.00	21900	20240531	-27.40	11100	20231023	43.24	21900	-27.40	20240531	13310	19.46	20240805	21900	-27.40	20240531	11100	43.24	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
52	20240822	140910	55	60.00	KOSPI	N	N	N	Y	60	N	15900	220	2	1.40	937407210	58464	240.34	15930	16320	15600	20350	10980	15680	16033.92	2.51	-1184	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2120	4.79	0.71	12	0.44	3321.00	22441.00	21900	20240531	-27.40	11100	20231023	43.24	21900	-27.40	20240531	13310	19.46	20240805	21900	-27.40	20240531	11100	43.24	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
53	20240822	130910	55	60.00	KOSPI	N	N	N	Y	60	N	15950	270	2	1.72	864385660	53885	221.51	15930	16320	15600	20350	10980	15680	16041.30	2.51	1934	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2127	4.80	0.71	12	0.40	3321.00	22441.00	21900	20240531	-27.17	11100	20231023	43.69	21900	-27.17	20240531	13310	19.83	20240805	21900	-27.17	20240531	11100	43.69	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
54	20240822	120914	55	60.00	KOSPI	N	N	N	Y	60	N	15960	280	2	1.79	772474460	48112	197.78	15930	16320	15600	20350	10980	15680	16055.75	2.51	4850	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2128	4.81	0.71	12	0.36	3321.00	22441.00	21900	20240531	-27.12	11100	20231023	43.78	21900	-27.12	20240531	13310	19.91	20240805	21900	-27.12	20240531	11100	43.78	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
55	20240822	110905	55	60.00	KOSPI	N	N	N	Y	60	N	16030	350	2	2.23	658662270	41007	168.57	15930	16320	15600	20350	10980	15680	16062.19	2.51	6351	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2138	4.83	0.71	12	0.31	3321.00	22441.00	21900	20240531	-26.80	11100	20231023	44.41	21900	-26.80	20240531	13310	20.44	20240805	21900	-26.80	20240531	11100	44.41	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
56	20240822	100905	55	60.00	KOSPI	N	N	N	Y	60	N	16200	520	2	3.32	395867370	24731	101.66	15930	16200	15600	20350	10980	15680	16006.93	2.51	7192	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2160	4.88	0.72	12	0.19	3321.00	22441.00	21900	20240531	-26.03	11100	20231023	45.95	21900	-26.03	20240531	13310	21.71	20240805	21900	-26.03	20240531	11100	45.95	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
57	20240822	090906	55	60.00	KOSPI	N	N	N	Y	60	N	15800	120	2	0.77	41287470	2610	10.73	15930	15930	15600	20350	10980	15680	15818.95	2.51	-465	16026	15852	15706	15532	15386	15780	15460	13	4670	100	11280	10	1	13335601	2107	4.76	0.70	12	0.02	3321.00	22441.00	21900	20240531	-27.85	11100	20231023	42.34	21900	-27.85	20240531	13310	18.71	20240805	21900	-27.85	20240531	11100	42.34	20231023	1.58	N	194370	100	13 억	335045	N	N	465	N	N
58	20240821	160901	55	60.00	KOSPI	N	N	N	Y	60	N	15680	-70	5	-0.44	381578020	24326	98.10	15800	15880	15560	20450	11030	15750	15686.02	2.59	-9672	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2091	4.72	0.70	12	0.18	3321.00	22441.00	21900	20240531	-28.40	11100	20231023	41.26	21900	-28.40	20240531	13310	17.81	20240805	21900	-28.40	20240531	11100	41.26	20231023	1.57	N	194370	100	13 억	344910	N	N	465	N	N
59	20240821	150913	55	60.00	KOSPI	N	N	N	Y	60	N	15740	-10	5	-0.06	369202390	23538	94.92	15800	15880	15560	20450	11030	15750	15685.38	2.59	-9459	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2099	4.74	0.70	12	0.18	3321.00	22441.00	21900	20240531	-28.13	11100	20231023	41.80	21900	-28.13	20240531	13310	18.26	20240805	21900	-28.13	20240531	11100	41.80	20231023	1.57	N	194370	100	13 억	344910	N	N	10	N	N
60	20240821	140908	55	60.00	KOSPI	N	N	N	Y	60	N	15750	0	3	0.00	272623700	17398	70.16	15800	15880	15560	20450	11030	15750	15669.83	2.59	-7598	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2100	4.74	0.70	12	0.13	3321.00	22441.00	21900	20240531	-28.08	11100	20231023	41.89	21900	-28.08	20240531	13310	18.33	20240805	21900	-28.08	20240531	11100	41.89	20231023	1.57	N	194370	100	13 억	344910	N	N	10	N	N
61	20240821	130914	55	60.00	KOSPI	N	N	N	Y	60	N	15730	-20	5	-0.13	190733970	12193	49.17	15800	15880	15560	20450	11030	15750	15642.91	2.59	-5464	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2098	4.74	0.70	12	0.09	3321.00	22441.00	21900	20240531	-28.17	11100	20231023	41.71	21900	-28.17	20240531	13310	18.18	20240805	21900	-28.17	20240531	11100	41.71	20231023	1.57	N	194370	100	13 억	344910	N	N	10	N	N
62	20240821	120914	55	60.00	KOSPI	N	N	N	Y	60	N	15630	-120	5	-0.76	143873760	9203	37.11	15800	15880	15560	20450	11030	15750	15633.35	2.59	-4171	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2084	4.71	0.70	12	0.07	3321.00	22441.00	21900	20240531	-28.63	11100	20231023	40.81	21900	-28.63	20240531	13310	17.43	20240805	21900	-28.63	20240531	11100	40.81	20231023	1.57	N	194370	100	13 억	344910	N	N	10	N	N
63	20240821	110910	55	60.00	KOSPI	N	N	N	Y	60	N	15670	-80	5	-0.51	124013060	7933	31.99	15800	15880	15560	20450	11030	15750	15632.56	2.59	-4029	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2090	4.72	0.70	12	0.06	3321.00	22441.00	21900	20240531	-28.45	11100	20231023	41.17	21900	-28.45	20240531	13310	17.73	20240805	21900	-28.45	20240531	11100	41.17	20231023	1.57	N	194370	100	13 억	344910	N	N	10	N	N
64	20240821	100914	55	60.00	KOSPI	N	N	N	Y	60	N	15680	-70	5	-0.44	80112760	5117	20.63	15800	15880	15580	20450	11030	15750	15656.20	2.59	-3140	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2091	4.72	0.70	12	0.04	3321.00	22441.00	21900	20240531	-28.40	11100	20231023	41.26	21900	-28.40	20240531	13310	17.81	20240805	21900	-28.40	20240531	11100	41.26	20231023	1.57	N	194370	100	13 억	344910	N	N	10	N	N
65	20240821	090905	55	60.00	KOSPI	N	N	N	Y	60	N	15640	-110	5	-0.70	15930540	1011	4.08	15800	15880	15630	20450	11030	15750	15757.21	2.59	-798	16036	15892	15756	15612	15476	15965	15685	13	4700	100	11340	10	1	13335601	2086	4.71	0.70	12	0.01	3321.00	22441.00	21900	20240531	-28.58	11100	20231023	40.90	21900	-28.58	20240531	13310	17.51	20240805	21900	-28.58	20240531	11100	40.90	20231023	1.57	N	194370	100	13 억	344910	N	N	10	N	N
66	20240820	160854	55	60.00	KOSPI	N	N	N	Y	60	N	15750	70	2	0.45	391086550	24798	76.16	15720	15900	15620	20350	10980	15680	15770.98	2.63	-5732	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2100	4.74	0.70	12	0.19	3321.00	22441.00	21900	20240531	-28.08	11100	20231023	41.89	21900	-28.08	20240531	13310	18.33	20240805	21900	-28.08	20240531	11100	41.89	20231023	1.63	N	194370	100	13 억	350282	N	N	10	N	N
67	20240820	150906	55	60.00	KOSPI	N	N	N	Y	60	N	15630	-50	5	-0.32	375732080	23819	73.15	15720	15900	15620	20350	10980	15680	15774.47	2.63	-5591	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2084	4.71	0.70	12	0.18	3321.00	22441.00	21900	20240531	-28.63	11100	20231023	40.81	21900	-28.63	20240531	13310	17.43	20240805	21900	-28.63	20240531	11100	40.81	20231023	1.63	N	194370	100	13 억	350282	N	N	1274	N	N
68	20240820	140904	55	60.00	KOSPI	N	N	N	Y	60	N	15690	10	2	0.06	340684650	21579	66.27	15720	15900	15680	20350	10980	15680	15787.79	2.63	-5641	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2092	4.72	0.70	12	0.16	3321.00	22441.00	21900	20240531	-28.36	11100	20231023	41.35	21900	-28.36	20240531	13310	17.88	20240805	21900	-28.36	20240531	11100	41.35	20231023	1.63	N	194370	100	13 억	350282	N	N	1274	N	N
69	20240820	130905	55	60.00	KOSPI	N	N	N	Y	60	N	15750	70	2	0.45	273371740	17297	53.12	15720	15900	15700	20350	10980	15680	15804.58	2.63	-4800	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2100	4.74	0.70	12	0.13	3321.00	22441.00	21900	20240531	-28.08	11100	20231023	41.89	21900	-28.08	20240531	13310	18.33	20240805	21900	-28.08	20240531	11100	41.89	20231023	1.63	N	194370	100	13 억	350282	N	N	1274	N	N
70	20240820	120901	55	60.00	KOSPI	N	N	N	Y	60	N	15790	110	2	0.70	241535190	15279	46.92	15720	15900	15700	20350	10980	15680	15808.31	2.63	-3168	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2106	4.75	0.70	12	0.11	3321.00	22441.00	21900	20240531	-27.90	11100	20231023	42.25	21900	-27.90	20240531	13310	18.63	20240805	21900	-27.90	20240531	11100	42.25	20231023	1.63	N	194370	100	13 억	350282	N	N	1274	N	N
71	20240820	110858	55	60.00	KOSPI	N	N	N	Y	60	N	15810	130	2	0.83	201784010	12761	39.19	15720	15900	15700	20350	10980	15680	15812.55	2.63	-2387	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2108	4.76	0.70	12	0.10	3321.00	22441.00	21900	20240531	-27.81	11100	20231023	42.43	21900	-27.81	20240531	13310	18.78	20240805	21900	-27.81	20240531	11100	42.43	20231023	1.63	N	194370	100	13 억	350282	N	N	1274	N	N
72	20240820	100856	55	60.00	KOSPI	N	N	N	Y	60	N	15780	100	2	0.64	159202260	10059	30.89	15720	15900	15720	20350	10980	15680	15826.85	2.63	-1343	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2104	4.75	0.70	12	0.08	3321.00	22441.00	21900	20240531	-27.95	11100	20231023	42.16	21900	-27.95	20240531	13310	18.56	20240805	21900	-27.95	20240531	11100	42.16	20231023	1.63	N	194370	100	13 억	350282	N	N	1274	N	N
73	20240820	090859	55	60.00	KOSPI	N	N	N	Y	60	N	15840	160	2	1.02	10207070	646	1.98	15720	15840	15720	20350	10980	15680	15800.42	2.63	38	16020	15850	15690	15520	15360	15770	15440	13	4670	100	11280	10	1	13335601	2112	4.77	0.71	12	0.00	3321.00	22441.00	21900	20240531	-27.67	11100	20231023	42.70	21900	-27.67	20240531	13310	19.01	20240805	21900	-27.67	20240531	11100	42.70	20231023	1.63	N	194370	100	13 억	350282	N	N	1274	N	N
74	20240819	160848	55	60.00	KOSPI	N	N	N	Y	60	N	15680	-30	5	-0.19	508901100	32554	41.92	15730	15860	15530	20400	11000	15710	15632.49	2.72	-11261	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2091	4.72	0.70	12	0.24	3321.00	22441.00	21900	20240531	-28.40	11100	20231023	41.26	21900	-28.40	20240531	13310	17.81	20240805	21900	-28.40	20240531	11100	41.26	20231023	1.61	N	194370	100	13 억	362536	N	N	1274	N	N
75	20240819	150856	55	60.00	KOSPI	N	N	N	Y	60	N	15650	-60	5	-0.38	491811890	31463	40.51	15730	15860	15530	20400	11000	15710	15631.44	2.72	-11287	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2087	4.71	0.70	12	0.24	3321.00	22441.00	21900	20240531	-28.54	11100	20231023	40.99	21900	-28.54	20240531	13310	17.58	20240805	21900	-28.54	20240531	11100	40.99	20231023	1.61	N	194370	100	13 억	362536	N	N	165	N	N
76	20240819	140857	55	60.00	KOSPI	N	N	N	Y	60	N	15710	0	3	0.00	447913240	28662	36.91	15730	15860	15530	20400	11000	15710	15627.42	2.72	-9482	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2095	4.73	0.70	12	0.21	3321.00	22441.00	21900	20240531	-28.26	11100	20231023	41.53	21900	-28.26	20240531	13310	18.03	20240805	21900	-28.26	20240531	11100	41.53	20231023	1.61	N	194370	100	13 억	362536	N	N	165	N	N
77	20240819	130853	55	60.00	KOSPI	N	N	N	Y	60	N	15620	-90	5	-0.57	413620170	26475	34.09	15730	15860	15530	20400	11000	15710	15623.05	2.72	-8767	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2083	4.70	0.70	12	0.20	3321.00	22441.00	21900	20240531	-28.68	11100	20231023	40.72	21900	-28.68	20240531	13310	17.36	20240805	21900	-28.68	20240531	11100	40.72	20231023	1.61	N	194370	100	13 억	362536	N	N	165	N	N
78	20240819	120853	55	60.00	KOSPI	N	N	N	Y	60	N	15600	-110	5	-0.70	385779680	24693	31.80	15730	15860	15530	20400	11000	15710	15623.04	2.72	-8755	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2080	4.70	0.70	12	0.19	3321.00	22441.00	21900	20240531	-28.77	11100	20231023	40.54	21900	-28.77	20240531	13310	17.21	20240805	21900	-28.77	20240531	11100	40.54	20231023	1.61	N	194370	100	13 억	362536	N	N	165	N	N
79	20240819	110854	55	60.00	KOSPI	N	N	N	Y	60	N	15710	0	3	0.00	288069540	18437	23.74	15730	15750	15530	20400	11000	15710	15624.53	2.72	-5399	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2095	4.73	0.70	12	0.14	3321.00	22441.00	21900	20240531	-28.26	11100	20231023	41.53	21900	-28.26	20240531	13310	18.03	20240805	21900	-28.26	20240531	11100	41.53	20231023	1.61	N	194370	100	13 억	362536	N	N	165	N	N
80	20240819	100856	55	60.00	KOSPI	N	N	N	Y	60	N	15550	-160	5	-1.02	244731060	15658	20.16	15730	15750	15530	20400	11000	15710	15629.78	2.72	-4706	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2074	4.68	0.69	12	0.12	3321.00	22441.00	21900	20240531	-29.00	11100	20231023	40.09	21900	-29.00	20240531	13310	16.83	20240805	21900	-29.00	20240531	11100	40.09	20231023	1.61	N	194370	100	13 억	362536	N	N	165	N	N
81	20240819	090854	55	60.00	KOSPI	N	N	N	Y	60	N	15690	-20	5	-0.13	75916800	4841	6.23	15730	15750	15580	20400	11000	15710	15682.05	2.72	-2144	16390	16050	15610	15270	14830	16220	15440	13	4690	100	11310	10	1	13335601	2092	4.72	0.70	12	0.04	3321.00	22441.00	21900	20240531	-28.36	11100	20231023	41.35	21900	-28.36	20240531	13310	17.88	20240805	21900	-28.36	20240531	11100	41.35	20231023	1.61	N	194370	100	13 억	362536	N	N	165	N	N
82	20240816	160847	55	60.00	KOSPI	N	N	N	Y	60	N	15710	710	2	4.73	1211866650	77494	224.31	15200	15950	15170	19500	10500	15000	15638.20	2.62	11228	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2095	4.73	0.70	12	0.58	3321.00	22441.00	21900	20240531	-28.26	11100	20231023	41.53	21900	-28.26	20240531	13310	18.03	20240805	21900	-28.26	20240531	11100	41.53	20231023	1.58	N	194370	100	13 억	350046	N	N	165	N	N
83	20240816	150849	55	60.00	KOSPI	N	N	N	Y	60	N	15690	690	2	4.60	1191146310	76175	220.50	15200	15950	15170	19500	10500	15000	15636.97	2.62	11407	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2092	4.72	0.70	12	0.57	3321.00	22441.00	21900	20240531	-28.36	11100	20231023	41.35	21900	-28.36	20240531	13310	17.88	20240805	21900	-28.36	20240531	11100	41.35	20231023	1.58	N	194370	100	13 억	350046	N	N	33	N	N
84	20240816	140853	55	60.00	KOSPI	N	N	N	Y	60	N	15670	670	2	4.47	1140980060	72977	211.24	15200	15950	15170	19500	10500	15000	15634.79	2.62	11439	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2090	4.72	0.70	12	0.55	3321.00	22441.00	21900	20240531	-28.45	11100	20231023	41.17	21900	-28.45	20240531	13310	17.73	20240805	21900	-28.45	20240531	11100	41.17	20231023	1.58	N	194370	100	13 억	350046	N	N	33	N	N
85	20240816	130855	55	60.00	KOSPI	N	N	N	Y	60	N	15650	650	2	4.33	1041590720	66644	192.91	15200	15950	15170	19500	10500	15000	15629.17	2.62	11954	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2087	4.71	0.70	12	0.50	3321.00	22441.00	21900	20240531	-28.54	11100	20231023	40.99	21900	-28.54	20240531	13310	17.58	20240805	21900	-28.54	20240531	11100	40.99	20231023	1.58	N	194370	100	13 억	350046	N	N	33	N	N
86	20240816	120850	55	60.00	KOSPI	N	N	N	Y	60	N	15770	770	2	5.13	951526180	60900	176.28	15200	15950	15170	19500	10500	15000	15624.40	2.62	12976	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2103	4.75	0.70	12	0.46	3321.00	22441.00	21900	20240531	-27.99	11100	20231023	42.07	21900	-27.99	20240531	13310	18.48	20240805	21900	-27.99	20240531	11100	42.07	20231023	1.58	N	194370	100	13 억	350046	N	N	33	N	N
87	20240816	110854	55	60.00	KOSPI	N	N	N	Y	60	N	15880	880	2	5.87	829324670	53151	153.85	15200	15950	15170	19500	10500	15000	15603.18	2.62	13883	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2118	4.78	0.71	12	0.40	3321.00	22441.00	21900	20240531	-27.49	11100	20231023	43.06	21900	-27.49	20240531	13310	19.31	20240805	21900	-27.49	20240531	11100	43.06	20231023	1.58	N	194370	100	13 억	350046	N	N	33	N	N
88	20240816	100850	55	60.00	KOSPI	N	N	N	Y	60	N	15750	750	2	5.00	639682030	41165	119.16	15200	15820	15170	19500	10500	15000	15539.46	2.62	12239	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2100	4.74	0.70	12	0.31	3321.00	22441.00	21900	20240531	-28.08	11100	20231023	41.89	21900	-28.08	20240531	13310	18.33	20240805	21900	-28.08	20240531	11100	41.89	20231023	1.58	N	194370	100	13 억	350046	N	N	33	N	N
89	20240816	090852	55	60.00	KOSPI	N	N	N	Y	60	N	15470	470	2	3.13	124525490	8124	23.52	15200	15480	15170	19500	10500	15000	15328.10	2.62	3741	15420	15210	15010	14800	14600	15110	14700	13	4500	100	10800	10	1	13335601	2063	4.66	0.69	12	0.06	3321.00	22441.00	21900	20240531	-29.36	11100	20231023	39.37	21900	-29.36	20240531	13310	16.23	20240805	21900	-29.36	20240531	11100	39.37	20231023	1.58	N	194370	100	13 억	350046	N	N	33	N	N
90	20240814	160851	55	60.00	KOSPI	N	N	N	Y	60	N	15000	-10	5	-0.07	507490010	33950	146.08	15220	15220	14810	19510	10510	15010	14946.83	2.59	5111	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	2000	4.52	0.67	12	0.25	3321.00	22441.00	21900	20240531	-31.51	11100	20231023	35.14	21900	-31.51	20240531	13310	12.70	20240805	21900	-31.51	20240531	11100	35.14	20231023	1.57	N	194370	100	13 억	345537	N	N	33	N	N
91	20240814	150853	55	60.00	KOSPI	N	N	N	Y	60	N	14940	-70	5	-0.47	475224110	31798	136.82	15220	15220	14810	19510	10510	15010	14945.09	2.59	4967	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	1992	4.50	0.67	12	0.24	3321.00	22441.00	21900	20240531	-31.78	11100	20231023	34.59	21900	-31.78	20240531	13310	12.25	20240805	21900	-31.78	20240531	11100	34.59	20231023	1.57	N	194370	100	13 억	345537	N	N	3	N	N
92	20240814	140857	55	60.00	KOSPI	N	N	N	Y	60	N	14850	-160	5	-1.07	430652310	28821	124.01	15220	15220	14810	19510	10510	15010	14942.31	2.59	5002	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	1980	4.47	0.66	12	0.22	3321.00	22441.00	21900	20240531	-32.19	11100	20231023	33.78	21900	-32.19	20240531	13310	11.57	20240805	21900	-32.19	20240531	11100	33.78	20231023	1.57	N	194370	100	13 억	345537	N	N	3	N	N
93	20240814	130853	55	60.00	KOSPI	N	N	N	Y	60	N	14830	-180	5	-1.20	367674970	24586	105.79	15220	15220	14810	19510	10510	15010	14954.65	2.59	2333	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	1978	4.47	0.66	12	0.18	3321.00	22441.00	21900	20240531	-32.28	11100	20231023	33.60	21900	-32.28	20240531	13310	11.42	20240805	21900	-32.28	20240531	11100	33.60	20231023	1.57	N	194370	100	13 억	345537	N	N	3	N	N
94	20240814	120849	55	60.00	KOSPI	N	N	N	Y	60	N	14890	-120	5	-0.80	286324170	19110	82.23	15220	15220	14880	19510	10510	15010	14982.95	2.59	1378	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	1986	4.48	0.66	12	0.14	3321.00	22441.00	21900	20240531	-32.01	11100	20231023	34.14	21900	-32.01	20240531	13310	11.87	20240805	21900	-32.01	20240531	11100	34.14	20231023	1.57	N	194370	100	13 억	345537	N	N	3	N	N
95	20240814	110846	55	60.00	KOSPI	N	N	N	Y	60	N	14970	-40	5	-0.27	174979610	11648	50.12	15220	15220	14950	19510	10510	15010	15022.29	2.59	14	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	1996	4.51	0.67	12	0.09	3321.00	22441.00	21900	20240531	-31.64	11100	20231023	34.86	21900	-31.64	20240531	13310	12.47	20240805	21900	-31.64	20240531	11100	34.86	20231023	1.57	N	194370	100	13 억	345537	N	N	3	N	N
96	20240814	100845	55	60.00	KOSPI	N	N	N	Y	60	N	15030	20	2	0.13	67485130	4475	19.25	15220	15220	15020	19510	10510	15010	15080.48	2.59	-257	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	2004	4.53	0.67	12	0.03	3321.00	22441.00	21900	20240531	-31.37	11100	20231023	35.41	21900	-31.37	20240531	13310	12.92	20240805	21900	-31.37	20240531	11100	35.41	20231023	1.57	N	194370	100	13 억	345537	N	N	3	N	N
97	20240814	090917	55	60.00	KOSPI	N	N	N	Y	60	N	15060	50	2	0.33	4126120	273	1.17	15220	15220	15060	19510	10510	15010	15113.99	2.59	155	15370	15190	15060	14880	14750	15125	14815	13	4500	100	10800	10	1	13335601	2008	4.53	0.67	12	0.00	3321.00	22441.00	21900	20240531	-31.23	11100	20231023	35.68	21900	-31.23	20240531	13310	13.15	20240805	21900	-31.23	20240531	11100	35.68	20231023	1.57	N	194370	100	13 억	345537	N	N	3	N	N
98	20240813	160837	55	60.00	KOSPI	N	N	N	Y	60	N	15010	-230	5	-1.51	348176070	23176	67.48	15230	15240	14930	19810	10670	15240	15023.14	2.63	-4471	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	2002	4.52	0.67	12	0.17	3321.00	22441.00	21900	20240531	-31.46	11100	20231023	35.23	21900	-31.46	20240531	13310	12.77	20240805	21900	-31.46	20240531	11100	35.23	20231023	1.63	N	194370	100	13 억	350246	N	N	3	N	N
99	20240813	150843	55	60.00	KOSPI	N	N	N	Y	60	N	14960	-280	5	-1.84	323144610	21505	62.62	15230	15240	14930	19810	10670	15240	15026.49	2.63	-4187	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	1995	4.50	0.67	12	0.16	3321.00	22441.00	21900	20240531	-31.69	11100	20231023	34.77	21900	-31.69	20240531	13310	12.40	20240805	21900	-31.69	20240531	11100	34.77	20231023	1.63	N	194370	100	13 억	350246	N	N	401	N	N
100	20240813	140844	55	60.00	KOSPI	N	N	N	Y	60	N	14970	-270	5	-1.77	292518890	19458	56.66	15230	15240	14930	19810	10670	15240	15033.35	2.63	-3633	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	1996	4.51	0.67	12	0.15	3321.00	22441.00	21900	20240531	-31.64	11100	20231023	34.86	21900	-31.64	20240531	13310	12.47	20240805	21900	-31.64	20240531	11100	34.86	20231023	1.63	N	194370	100	13 억	350246	N	N	401	N	N
101	20240813	130844	55	60.00	KOSPI	N	N	N	Y	60	N	14970	-270	5	-1.77	264820890	17608	51.27	15230	15240	14930	19810	10670	15240	15039.81	2.63	-2614	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	1996	4.51	0.67	12	0.13	3321.00	22441.00	21900	20240531	-31.64	11100	20231023	34.86	21900	-31.64	20240531	13310	12.47	20240805	21900	-31.64	20240531	11100	34.86	20231023	1.63	N	194370	100	13 억	350246	N	N	401	N	N
102	20240813	120838	55	60.00	KOSPI	N	N	N	Y	60	N	15000	-240	5	-1.57	235655000	15660	45.60	15230	15240	14930	19810	10670	15240	15048.21	2.63	-2493	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	2000	4.52	0.67	12	0.12	3321.00	22441.00	21900	20240531	-31.51	11100	20231023	35.14	21900	-31.51	20240531	13310	12.70	20240805	21900	-31.51	20240531	11100	35.14	20231023	1.63	N	194370	100	13 억	350246	N	N	401	N	N
103	20240813	110837	55	60.00	KOSPI	N	N	N	Y	60	N	14980	-260	5	-1.71	211941020	14076	40.99	15230	15240	14930	19810	10670	15240	15056.91	2.63	-2780	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	1998	4.51	0.67	12	0.11	3321.00	22441.00	21900	20240531	-31.60	11100	20231023	34.95	21900	-31.60	20240531	13310	12.55	20240805	21900	-31.60	20240531	11100	34.95	20231023	1.63	N	194370	100	13 억	350246	N	N	401	N	N
104	20240813	100838	55	60.00	KOSPI	N	N	N	Y	60	N	15030	-210	5	-1.38	155692710	10331	30.08	15230	15240	14930	19810	10670	15240	15070.44	2.63	-1146	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	2004	4.53	0.67	12	0.08	3321.00	22441.00	21900	20240531	-31.37	11100	20231023	35.41	21900	-31.37	20240531	13310	12.92	20240805	21900	-31.37	20240531	11100	35.41	20231023	1.63	N	194370	100	13 억	350246	N	N	401	N	N
105	20240813	090843	55	60.00	KOSPI	N	N	N	Y	60	N	15180	-60	5	-0.39	3552640	234	0.68	15230	15230	15170	19810	10670	15240	15182.22	2.63	122	15700	15470	15190	14960	14680	15585	15075	13	4570	100	10970	10	1	13335601	2024	4.57	0.68	12	0.00	3321.00	22441.00	21900	20240531	-30.68	11100	20231023	36.76	21900	-30.68	20240531	13310	14.05	20240805	21900	-30.68	20240531	11100	36.76	20231023	1.63	N	194370	100	13 억	350246	N	N	401	N	N
106	20240812	160832	55	60.00	KOSPI	N	N	N	Y	60	N	15240	40	2	0.26	520181160	34283	83.66	15200	15420	14910	19760	10640	15200	15172.84	2.58	6060	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2032	4.59	0.68	12	0.26	3321.00	22441.00	21900	20240531	-30.41	11100	20231023	37.30	21900	-30.41	20240531	13310	14.50	20240805	21900	-30.41	20240531	11100	37.30	20231023	1.56	N	194370	100	13 억	344555	N	N	401	N	N
107	20240812	150833	55	60.00	KOSPI	N	N	N	Y	60	N	15190	-10	5	-0.07	495043330	32631	79.63	15200	15420	14910	19760	10640	15200	15170.95	2.58	5591	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2026	4.57	0.68	12	0.24	3321.00	22441.00	21900	20240531	-30.64	11100	20231023	36.85	21900	-30.64	20240531	13310	14.12	20240805	21900	-30.64	20240531	11100	36.85	20231023	1.56	N	194370	100	13 억	344555	N	N	0	N	N
108	20240812	140833	55	60.00	KOSPI	N	N	N	Y	60	N	15230	30	2	0.20	419420990	27654	67.49	15200	15420	14910	19760	10640	15200	15166.74	2.58	4035	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2031	4.59	0.68	12	0.21	3321.00	22441.00	21900	20240531	-30.46	11100	20231023	37.21	21900	-30.46	20240531	13310	14.43	20240805	21900	-30.46	20240531	11100	37.21	20231023	1.56	N	194370	100	13 억	344555	N	N	0	N	N
109	20240812	130829	55	60.00	KOSPI	N	N	N	Y	60	N	15210	10	2	0.07	326006130	21501	52.47	15200	15420	14910	19760	10640	15200	15162.37	2.58	1855	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2028	4.58	0.68	12	0.16	3321.00	22441.00	21900	20240531	-30.55	11100	20231023	37.03	21900	-30.55	20240531	13310	14.27	20240805	21900	-30.55	20240531	11100	37.03	20231023	1.56	N	194370	100	13 억	344555	N	N	0	N	N
110	20240812	120829	55	60.00	KOSPI	N	N	N	Y	60	N	15220	20	2	0.13	245296760	16192	39.51	15200	15420	14910	19760	10640	15200	15149.26	2.58	-336	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2030	4.58	0.68	12	0.12	3321.00	22441.00	21900	20240531	-30.50	11100	20231023	37.12	21900	-30.50	20240531	13310	14.35	20240805	21900	-30.50	20240531	11100	37.12	20231023	1.56	N	194370	100	13 억	344555	N	N	0	N	N
111	20240812	110830	55	60.00	KOSPI	N	N	N	Y	60	N	15090	-110	5	-0.72	159560670	10533	25.70	15200	15420	14910	19760	10640	15200	15148.64	2.58	-2034	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2012	4.54	0.67	12	0.08	3321.00	22441.00	21900	20240531	-31.10	11100	20231023	35.95	21900	-31.10	20240531	13310	13.37	20240805	21900	-31.10	20240531	11100	35.95	20231023	1.56	N	194370	100	13 억	344555	N	N	0	N	N
112	20240812	100823	55	60.00	KOSPI	N	N	N	Y	60	N	15270	70	2	0.46	71679520	4723	11.53	15200	15420	14910	19760	10640	15200	15176.69	2.58	-1032	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2036	4.60	0.68	12	0.04	3321.00	22441.00	21900	20240531	-30.27	11100	20231023	37.57	21900	-30.27	20240531	13310	14.73	20240805	21900	-30.27	20240531	11100	37.57	20231023	1.56	N	194370	100	13 억	344555	N	N	0	N	N
113	20240812	090822	55	60.00	KOSPI	N	N	N	Y	60	N	15420	220	2	1.45	4908120	322	0.79	15200	15420	15200	19760	10640	15200	15242.61	2.58	-89	15693	15446	15183	14936	14673	15570	15060	13	4560	100	10940	10	1	13335601	2056	4.64	0.69	12	0.00	3321.00	22441.00	21900	20240531	-29.59	11100	20231023	38.92	21900	-29.59	20240531	13310	15.85	20240805	21900	-29.59	20240531	11100	38.92	20231023	1.56	N	194370	100	13 억	344555	N	N	0	N	N
114	20240809	160819	55	60.00	KOSPI	N	N	N	Y	60	N	15200	360	2	2.43	623907860	40964	120.81	15100	15430	14920	19290	10390	14840	15230.65	2.51	5415	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2027	4.58	0.68	12	0.31	3321.00	22441.00	21900	20240531	-30.59	11100	20231023	36.94	21900	-30.59	20240531	13310	14.20	20240805	21900	-30.59	20240531	11100	36.94	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
115	20240809	150837	55	60.00	KOSPI	N	N	N	Y	60	N	15200	360	2	2.43	615447090	40407	119.17	15100	15430	14920	19290	10390	14840	15231.21	2.51	5470	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2027	4.58	0.68	12	0.30	3321.00	22441.00	21900	20240531	-30.59	11100	20231023	36.94	21900	-30.59	20240531	13310	14.20	20240805	21900	-30.59	20240531	11100	36.94	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
116	20240809	140841	55	60.00	KOSPI	N	N	N	Y	60	N	15190	350	2	2.36	565333300	37096	109.41	15100	15430	14920	19290	10390	14840	15239.75	2.51	4664	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2026	4.57	0.68	12	0.28	3321.00	22441.00	21900	20240531	-30.64	11100	20231023	36.85	21900	-30.64	20240531	13310	14.12	20240805	21900	-30.64	20240531	11100	36.85	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
117	20240809	130835	55	60.00	KOSPI	N	N	N	Y	60	N	15300	460	2	3.10	503375600	33022	97.39	15100	15430	14920	19290	10390	14840	15243.66	2.51	5351	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2040	4.61	0.68	12	0.25	3321.00	22441.00	21900	20240531	-30.14	11100	20231023	37.84	21900	-30.14	20240531	13310	14.95	20240805	21900	-30.14	20240531	11100	37.84	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
118	20240809	120834	55	60.00	KOSPI	N	N	N	Y	60	N	15210	370	2	2.49	462120250	30320	89.42	15100	15430	14920	19290	10390	14840	15241.45	2.51	5528	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2028	4.58	0.68	12	0.23	3321.00	22441.00	21900	20240531	-30.55	11100	20231023	37.03	21900	-30.55	20240531	13310	14.27	20240805	21900	-30.55	20240531	11100	37.03	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
119	20240809	110827	55	60.00	KOSPI	N	N	N	Y	60	N	15240	400	2	2.70	313548020	20556	60.62	15100	15430	14920	19290	10390	14840	15253.38	2.51	1076	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2032	4.59	0.68	12	0.15	3321.00	22441.00	21900	20240531	-30.41	11100	20231023	37.30	21900	-30.41	20240531	13310	14.50	20240805	21900	-30.41	20240531	11100	37.30	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
120	20240809	100836	55	60.00	KOSPI	N	N	N	Y	60	N	15330	490	2	3.30	212802700	13981	41.23	15100	15410	14920	19290	10390	14840	15220.88	2.51	3665	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2044	4.62	0.68	12	0.10	3321.00	22441.00	21900	20240531	-30.00	11100	20231023	38.11	21900	-30.00	20240531	13310	15.18	20240805	21900	-30.00	20240531	11100	38.11	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
121	20240809	090830	55	60.00	KOSPI	N	N	N	Y	60	N	15130	290	2	1.95	42859960	2845	8.39	15100	15130	14920	19290	10390	14840	15065.09	2.51	571	15226	15032	14706	14512	14186	15130	14610	13	4450	100	10680	10	1	13335601	2018	4.56	0.67	12	0.02	3321.00	22441.00	21900	20240531	-30.91	11100	20231023	36.31	21900	-30.91	20240531	13310	13.67	20240805	21900	-30.91	20240531	11100	36.31	20231023	1.52	N	194370	100	13 억	334999	N	N	0	N	N
122	20240808	160815	55	60.00	KOSPI	N	N	N	Y	60	N	14840	70	2	0.47	496808710	33826	38.65	14770	14900	14380	19200	10340	14770	14686.93	2.57	-8858	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1979	4.47	0.66	12	0.25	3321.00	22441.00	21900	20240531	-32.24	11100	20231023	33.69	21900	-32.24	20240531	13310	11.50	20240805	21900	-32.24	20240531	11100	33.69	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
123	20240808	150826	55	60.00	KOSPI	N	N	N	Y	60	N	14840	70	2	0.47	341450770	23334	26.66	14770	14900	14380	19200	10340	14770	14632.58	2.57	-2045	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1979	4.47	0.66	12	0.17	3321.00	22441.00	21900	20240531	-32.24	11100	20231023	33.69	21900	-32.24	20240531	13310	11.50	20240805	21900	-32.24	20240531	11100	33.69	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
124	20240808	140827	55	60.00	KOSPI	N	N	N	Y	60	N	14780	10	2	0.07	326133410	22300	25.48	14770	14900	14380	19200	10340	14770	14624.14	2.57	-2125	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1971	4.45	0.66	12	0.17	3321.00	22441.00	21900	20240531	-32.51	11100	20231023	33.15	21900	-32.51	20240531	13310	11.04	20240805	21900	-32.51	20240531	11100	33.15	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
125	20240808	130826	55	60.00	KOSPI	N	N	N	Y	60	N	14830	60	2	0.41	294025450	20130	23.00	14770	14900	14380	19200	10340	14770	14605.49	2.57	-1838	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1978	4.47	0.66	12	0.15	3321.00	22441.00	21900	20240531	-32.28	11100	20231023	33.60	21900	-32.28	20240531	13310	11.42	20240805	21900	-32.28	20240531	11100	33.60	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
126	20240808	120832	55	60.00	KOSPI	N	N	N	Y	60	N	14680	-90	5	-0.61	258453140	17726	20.26	14770	14830	14380	19200	10340	14770	14579.35	2.57	-2282	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1958	4.42	0.65	12	0.13	3321.00	22441.00	21900	20240531	-32.97	11100	20231023	32.25	21900	-32.97	20240531	13310	10.29	20240805	21900	-32.97	20240531	11100	32.25	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
127	20240808	110825	55	60.00	KOSPI	N	N	N	Y	60	N	14570	-200	5	-1.35	226613980	15561	17.78	14770	14770	14380	19200	10340	14770	14561.56	2.57	-3357	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1943	4.39	0.65	12	0.12	3321.00	22441.00	21900	20240531	-33.47	11100	20231023	31.26	21900	-33.47	20240531	13310	9.47	20240805	21900	-33.47	20240531	11100	31.26	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
128	20240808	100823	55	60.00	KOSPI	N	N	N	Y	60	N	14670	-100	5	-0.68	188056010	12919	14.76	14770	14770	14380	19200	10340	14770	14554.83	2.57	-3694	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1956	4.42	0.65	12	0.10	3321.00	22441.00	21900	20240531	-33.01	11100	20231023	32.16	21900	-33.01	20240531	13310	10.22	20240805	21900	-33.01	20240531	11100	32.16	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
129	20240808	090818	55	60.00	KOSPI	N	N	N	Y	60	N	14670	-100	5	-0.68	23809160	1623	1.85	14770	14770	14600	19200	10340	14770	14663.06	2.57	247	15423	15096	14823	14496	14223	15260	14660	13	4430	100	10630	10	1	13335601	1956	4.42	0.65	12	0.01	3321.00	22441.00	21900	20240531	-33.01	11100	20231023	32.16	21900	-33.01	20240531	13310	10.22	20240805	21900	-33.01	20240531	11100	32.16	20231023	1.60	N	194370	100	13 억	343375	N	N	0	N	N
130	20240807	160804	55	60.00	KOSPI	N	N	N	Y	60	N	14770	-130	5	-0.87	1293254120	87397	81.18	14750	15150	14550	19370	10430	14900	14797.54	2.63	-14584	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1970	4.45	0.66	12	0.66	3321.00	22441.00	21900	20240531	-32.56	11100	20231023	33.06	21900	-32.56	20240531	13310	10.97	20240805	21900	-32.56	20240531	11100	33.06	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
131	20240807	150817	55	60.00	KOSPI	N	N	N	Y	60	N	14760	-140	5	-0.94	1209700520	81738	75.92	14750	15150	14550	19370	10430	14900	14799.72	2.63	-14106	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1968	4.44	0.66	12	0.61	3321.00	22441.00	21900	20240531	-32.60	11100	20231023	32.97	21900	-32.60	20240531	13310	10.89	20240805	21900	-32.60	20240531	11100	32.97	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
132	20240807	140823	55	60.00	KOSPI	N	N	N	Y	60	N	14800	-100	5	-0.67	913481430	61707	57.32	14750	15150	14550	19370	10430	14900	14803.52	2.63	-14385	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1974	4.46	0.66	12	0.46	3321.00	22441.00	21900	20240531	-32.42	11100	20231023	33.33	21900	-32.42	20240531	13310	11.19	20240805	21900	-32.42	20240531	11100	33.33	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
133	20240807	130817	55	60.00	KOSPI	N	N	N	Y	60	N	14880	-20	5	-0.13	683232040	46148	42.87	14750	15150	14550	19370	10430	14900	14805.22	2.63	-12813	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1984	4.48	0.66	12	0.35	3321.00	22441.00	21900	20240531	-32.05	11100	20231023	34.05	21900	-32.05	20240531	13310	11.80	20240805	21900	-32.05	20240531	11100	34.05	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
134	20240807	120819	55	60.00	KOSPI	N	N	N	Y	60	N	14950	50	2	0.34	645608360	43628	40.52	14750	15150	14550	19370	10430	14900	14798.01	2.63	-11142	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1994	4.50	0.67	12	0.33	3321.00	22441.00	21900	20240531	-31.74	11100	20231023	34.68	21900	-31.74	20240531	13310	12.32	20240805	21900	-31.74	20240531	11100	34.68	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
135	20240807	110818	55	60.00	KOSPI	N	N	N	Y	60	N	14960	60	2	0.40	303521610	20438	18.98	14750	15150	14740	19370	10430	14900	14850.83	2.63	-630	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1995	4.50	0.67	12	0.15	3321.00	22441.00	21900	20240531	-31.69	11100	20231023	34.77	21900	-31.69	20240531	13310	12.40	20240805	21900	-31.69	20240531	11100	34.77	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
136	20240807	100812	55	60.00	KOSPI	N	N	N	Y	60	N	14840	-60	5	-0.40	222977690	15063	13.99	14750	14990	14740	19370	10430	14900	14802.97	2.63	1796	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1979	4.47	0.66	12	0.11	3321.00	22441.00	21900	20240531	-32.24	11100	20231023	33.69	21900	-32.24	20240531	13310	11.50	20240805	21900	-32.24	20240531	11100	33.69	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
137	20240807	090839	55	60.00	KOSPI	N	N	N	Y	60	N	14740	-160	5	-1.07	22010890	1491	1.38	14750	14880	14740	19370	10430	14900	14761.95	2.63	309	15813	15356	14743	14286	13673	15585	14515	13	4470	100	10720	10	1	13335601	1966	4.44	0.66	12	0.01	3321.00	22441.00	21900	20240531	-32.69	11100	20231023	32.79	21900	-32.69	20240531	13310	10.74	20240805	21900	-32.69	20240531	11100	32.79	20231023	1.73	N	194370	100	13 억	351243	N	N	0	N	N
138	20240806	160803	55	60.00	KOSPI	N	N	N	Y	60	N	14900	820	2	5.82	1568566610	107563	93.14	14130	15200	14130	18300	9860	14080	14582.22	2.44	10966	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	1987	4.49	0.66	12	0.81	3321.00	22441.00	21900	20240531	-31.96	11100	20231023	34.23	21900	-31.96	20240531	13310	11.95	20240805	21900	-31.96	20240531	11100	34.23	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
139	20240806	150814	55	60.00	KOSPI	N	N	N	Y	60	N	15070	990	2	7.03	1509851970	103641	89.75	14130	15200	14130	18300	9860	14080	14568.10	2.44	11907	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	2010	4.54	0.67	12	0.78	3321.00	22441.00	21900	20240531	-31.19	11100	20231023	35.77	21900	-31.19	20240531	13310	13.22	20240805	21900	-31.19	20240531	11100	35.77	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
140	20240806	140811	55	60.00	KOSPI	N	N	N	Y	60	N	14950	870	2	6.18	1343914160	92652	80.23	14130	14950	14130	18300	9860	14080	14504.97	2.44	15431	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	1994	4.50	0.67	12	0.69	3321.00	22441.00	21900	20240531	-31.74	11100	20231023	34.68	21900	-31.74	20240531	13310	12.32	20240805	21900	-31.74	20240531	11100	34.68	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
141	20240806	130813	55	60.00	KOSPI	N	N	N	Y	60	N	14630	550	2	3.91	1176272440	81323	70.42	14130	14800	14130	18300	9860	14080	14464.20	2.44	14497	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	1951	4.41	0.65	12	0.61	3321.00	22441.00	21900	20240531	-33.20	11100	20231023	31.80	21900	-33.20	20240531	13310	9.92	20240805	21900	-33.20	20240531	11100	31.80	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
142	20240806	120814	55	60.00	KOSPI	N	N	N	Y	60	N	14300	220	2	1.56	978587940	67657	58.59	14130	14800	14130	18300	9860	14080	14463.96	2.44	4749	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	1907	4.31	0.64	12	0.51	3321.00	22441.00	21900	20240531	-34.70	11100	20231023	28.83	21900	-34.70	20240531	13310	7.44	20240805	21900	-34.70	20240531	11100	28.83	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
143	20240806	110803	55	60.00	KOSPI	N	N	N	Y	60	N	14300	220	2	1.56	831728090	57374	49.68	14130	14800	14130	18300	9860	14080	14496.60	2.44	1930	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	1907	4.31	0.64	12	0.43	3321.00	22441.00	21900	20240531	-34.70	11100	20231023	28.83	21900	-34.70	20240531	13310	7.44	20240805	21900	-34.70	20240531	11100	28.83	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
144	20240806	100803	55	60.00	KOSPI	N	N	N	Y	60	N	14590	510	2	3.62	394345040	27058	23.43	14130	14800	14130	18300	9860	14080	14574.06	2.44	2108	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	1946	4.39	0.65	12	0.20	3321.00	22441.00	21900	20240531	-33.38	11100	20231023	31.44	21900	-33.38	20240531	13310	9.62	20240805	21900	-33.38	20240531	11100	31.44	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
145	20240806	090809	55	60.00	KOSPI	N	N	N	Y	60	N	14470	390	2	2.77	136436960	9489	8.22	14130	14750	14130	18300	9860	14080	14378.43	2.44	1255	16620	15350	14330	13060	12040	14840	12550	13	4220	100	10130	10	1	13335601	1930	4.36	0.64	12	0.07	3321.00	22441.00	21900	20240531	-33.93	11100	20231023	30.36	21900	-33.93	20240531	13310	8.72	20240805	21900	-33.93	20240531	11100	30.36	20231023	1.82	N	194370	100	13 억	324905	N	N	2	N	N
146	20240805	160753	55	60.00	KOSPI	N	N	N	Y	60	N	14080	-1650	5	-10.49	1635014730	112846	186.20	15250	15600	13310	20400	11020	15730	14491.10	2.47	-3485	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	1878	4.24	0.63	12	0.85	3321.00	22441.00	21900	20240531	-35.71	11100	20231023	26.85	21900	-35.71	20240531	13310	5.79	20240805	21900	-35.71	20240531	11100	26.85	20231023	1.84	N	194370	100	13 억	329919	N	N	2	N	N
147	20240805	150807	55	60.00	KOSPI	N	N	N	Y	60	N	14000	-1730	5	-11.00	1355245010	92773	153.08	15250	15600	13310	20400	11020	15730	14608.18	2.47	-14260	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	1867	4.22	0.62	12	0.70	3321.00	22441.00	21900	20240531	-36.07	11100	20231023	26.13	21900	-36.07	20240531	13310	5.18	20240805	21900	-36.07	20240531	11100	26.13	20231023	1.84	N	194370	100	13 억	329919	N	N	11	N	N
148	20240805	140808	55	60.00	KOSPI	N	N	N	Y	60	N	14460	-1270	5	-8.07	973979240	65611	108.26	15250	15600	14370	20400	11020	15730	14844.76	2.47	-9092	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	1928	4.35	0.64	12	0.49	3321.00	22441.00	21900	20240531	-33.97	11100	20231023	30.27	21900	-33.97	20240531	14370	0.63	20240805	21900	-33.97	20240531	11100	30.27	20231023	1.84	N	194370	100	13 억	329919	N	N	11	N	N
149	20240805	130806	55	60.00	KOSPI	N	N	N	Y	60	N	14620	-1110	5	-7.06	817594200	54811	90.44	15250	15600	14570	20400	11020	15730	14916.61	2.47	-5657	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	1950	4.40	0.65	12	0.41	3321.00	22441.00	21900	20240531	-33.24	11100	20231023	31.71	21900	-33.24	20240531	14570	0.34	20240805	21900	-33.24	20240531	11100	31.71	20231023	1.84	N	194370	100	13 억	329919	N	N	11	N	N
150	20240805	120802	55	60.00	KOSPI	N	N	N	Y	60	N	14760	-970	5	-6.17	617013150	41156	67.91	15250	15600	14750	20400	11020	15730	14992.06	2.47	-1345	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	1968	4.44	0.66	12	0.31	3321.00	22441.00	21900	20240531	-32.60	11100	20231023	32.97	21900	-32.60	20240531	14720	0.27	20240731	21900	-32.60	20240531	11100	32.97	20231023	1.84	N	194370	100	13 억	329919	N	N	11	N	N
151	20240805	110802	55	60.00	KOSPI	N	N	N	Y	60	N	14820	-910	5	-5.79	424005940	28155	46.46	15250	15600	14760	20400	11020	15730	15059.70	2.47	-7385	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	1976	4.46	0.66	12	0.21	3321.00	22441.00	21900	20240531	-32.33	11100	20231023	33.51	21900	-32.33	20240531	14720	0.68	20240731	21900	-32.33	20240531	11100	33.51	20231023	1.84	N	194370	100	13 억	329919	N	N	11	N	N
152	20240805	100800	55	60.00	KOSPI	N	N	N	Y	60	N	15020	-710	5	-4.51	260104900	17156	28.31	15250	15600	14900	20400	11020	15730	15161.16	2.47	-5499	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	2003	4.52	0.67	12	0.13	3321.00	22441.00	21900	20240531	-31.42	11100	20231023	35.32	21900	-31.42	20240531	14720	2.04	20240731	21900	-31.42	20240531	11100	35.32	20231023	1.84	N	194370	100	13 억	329919	N	N	11	N	N
153	20240805	090755	55	60.00	KOSPI	N	N	N	Y	60	N	15000	-730	5	-4.64	89481560	5914	9.76	15250	15600	14900	20400	11020	15730	15130.46	2.47	-1980	16210	15970	15780	15540	15350	15875	15445	13	4670	100	11320	10	1	13335601	2000	4.52	0.67	12	0.04	3321.00	22441.00	21900	20240531	-31.51	11100	20231023	35.14	21900	-31.51	20240531	14720	1.90	20240731	21900	-31.51	20240531	11100	35.14	20231023	1.84	N	194370	100	13 억	329919	N	N	11	N	N
154	20240802	160748	55	60.00	KOSPI	N	N	N	Y	60	N	15730	-460	5	-2.84	954078340	60576	56.28	16020	16020	15590	21000	11340	16190	15750.11	2.63	-22863	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2098	4.74	0.70	12	0.45	3321.00	22441.00	21900	20240531	-28.17	11100	20231023	41.71	21900	-28.17	20240531	14720	6.86	20240731	21900	-28.17	20240531	11100	41.71	20231023	1.95	N	194370	100	13 억	350943	N	N	11	N	N
155	20240802	150747	55	60.00	KOSPI	N	N	N	Y	60	N	15730	-460	5	-2.84	933989640	59298	55.09	16020	16020	15590	21000	11340	16190	15750.78	2.63	-22771	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2098	4.74	0.70	12	0.44	3321.00	22441.00	21900	20240531	-28.17	11100	20231023	41.71	21900	-28.17	20240531	14720	6.86	20240731	21900	-28.17	20240531	11100	41.71	20231023	1.95	N	194370	100	13 억	350943	N	N	25	N	N
156	20240802	140750	55	60.00	KOSPI	N	N	N	Y	60	N	15770	-420	5	-2.59	508860210	32307	30.02	16020	16020	15590	21000	11340	16190	15750.77	2.63	-8917	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2103	4.75	0.70	12	0.24	3321.00	22441.00	21900	20240531	-27.99	11100	20231023	42.07	21900	-27.99	20240531	14720	7.13	20240731	21900	-27.99	20240531	11100	42.07	20231023	1.95	N	194370	100	13 억	350943	N	N	25	N	N
157	20240802	130748	55	60.00	KOSPI	N	N	N	Y	60	N	15850	-340	5	-2.10	430781530	27363	25.42	16020	16020	15590	21000	11340	16190	15743.21	2.63	-7002	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2114	4.77	0.71	12	0.21	3321.00	22441.00	21900	20240531	-27.63	11100	20231023	42.79	21900	-27.63	20240531	14720	7.68	20240731	21900	-27.63	20240531	11100	42.79	20231023	1.95	N	194370	100	13 억	350943	N	N	25	N	N
158	20240802	120749	55	60.00	KOSPI	N	N	N	Y	60	N	15770	-420	5	-2.59	377951450	24022	22.32	16020	16020	15590	21000	11340	16190	15733.55	2.63	-6032	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2103	4.75	0.70	12	0.18	3321.00	22441.00	21900	20240531	-27.99	11100	20231023	42.07	21900	-27.99	20240531	14720	7.13	20240731	21900	-27.99	20240531	11100	42.07	20231023	1.95	N	194370	100	13 억	350943	N	N	25	N	N
159	20240802	110749	55	60.00	KOSPI	N	N	N	Y	60	N	15800	-390	5	-2.41	278973050	17746	16.49	16020	16020	15590	21000	11340	16190	15720.33	2.63	-5242	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2107	4.76	0.70	12	0.13	3321.00	22441.00	21900	20240531	-27.85	11100	20231023	42.34	21900	-27.85	20240531	14720	7.34	20240731	21900	-27.85	20240531	11100	42.34	20231023	1.95	N	194370	100	13 억	350943	N	N	25	N	N
160	20240802	100744	55	60.00	KOSPI	N	N	N	Y	60	N	15630	-560	5	-3.46	220233300	14010	13.02	16020	16020	15590	21000	11340	16190	15719.72	2.63	-5748	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2084	4.71	0.70	12	0.11	3321.00	22441.00	21900	20240531	-28.63	11100	20231023	40.81	21900	-28.63	20240531	14720	6.18	20240731	21900	-28.63	20240531	11100	40.81	20231023	1.95	N	194370	100	13 억	350943	N	N	25	N	N
161	20240802	090750	55	60.00	KOSPI	N	N	N	Y	60	N	15800	-390	5	-2.41	30131070	1894	1.76	16020	16020	15760	21000	11340	16190	15908.70	2.63	-531	17003	16596	15993	15586	14983	16800	15790	13	4810	100	11650	10	1	13335601	2107	4.76	0.70	12	0.01	3321.00	22441.00	21900	20240531	-27.85	11100	20231023	42.34	21900	-27.85	20240531	14720	7.34	20240731	21900	-27.85	20240531	11100	42.34	20231023	1.95	N	194370	100	13 억	350943	N	N	25	N	N
162	20240801	160744	55	60.00	KOSPI	N	N	N	Y	60	N	16190	840	2	5.47	1718759400	107471	49.89	15560	16400	15390	19950	10750	15350	15992.23	2.58	-2697	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2159	4.88	0.72	12	0.81	3321.00	22441.00	21900	20240531	-26.07	11100	20231023	45.86	21900	-26.07	20240531	14720	9.99	20240731	21900	-26.07	20240531	11100	45.86	20231023	1.87	N	194370	100	13 억	343514	N	N	25	N	N
163	20240801	150806	55	60.00	KOSPI	N	N	N	Y	60	N	16190	840	2	5.47	1650976150	103285	47.95	15560	16400	15390	19950	10750	15350	15984.67	2.58	-2414	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2159	4.88	0.72	12	0.77	3321.00	22441.00	21900	20240531	-26.07	11100	20231023	45.86	21900	-26.07	20240531	14720	9.99	20240731	21900	-26.07	20240531	11100	45.86	20231023	1.87	N	194370	100	13 억	343514	N	N	16	N	N
164	20240801	140757	55	60.00	KOSPI	N	N	N	Y	60	N	16180	830	2	5.41	1469030590	92054	42.73	15560	16400	15390	19950	10750	15350	15958.36	2.58	352	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2158	4.87	0.72	12	0.69	3321.00	22441.00	21900	20240531	-26.12	11100	20231023	45.77	21900	-26.12	20240531	14720	9.92	20240731	21900	-26.12	20240531	11100	45.77	20231023	1.87	N	194370	100	13 억	343514	N	N	16	N	N
165	20240801	130747	55	60.00	KOSPI	N	N	N	Y	60	N	16140	790	2	5.15	1336383430	83840	38.92	15560	16400	15390	19950	10750	15350	15939.69	2.58	2593	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2152	4.86	0.72	12	0.63	3321.00	22441.00	21900	20240531	-26.30	11100	20231023	45.41	21900	-26.30	20240531	14720	9.65	20240731	21900	-26.30	20240531	11100	45.41	20231023	1.87	N	194370	100	13 억	343514	N	N	16	N	N
166	20240801	120752	55	60.00	KOSPI	N	N	N	Y	60	N	16180	830	2	5.41	1194572790	75073	34.85	15560	16400	15390	19950	10750	15350	15912.15	2.58	673	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2158	4.87	0.72	12	0.56	3321.00	22441.00	21900	20240531	-26.12	11100	20231023	45.77	21900	-26.12	20240531	14720	9.92	20240731	21900	-26.12	20240531	11100	45.77	20231023	1.87	N	194370	100	13 억	343514	N	N	16	N	N
167	20240801	110752	55	60.00	KOSPI	N	N	N	Y	60	N	15980	630	2	4.10	751706630	47429	22.02	15560	16400	15390	19950	10750	15350	15849.09	2.58	70	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2131	4.81	0.71	12	0.36	3321.00	22441.00	21900	20240531	-27.03	11100	20231023	43.96	21900	-27.03	20240531	14720	8.56	20240731	21900	-27.03	20240531	11100	43.96	20231023	1.87	N	194370	100	13 억	343514	N	N	16	N	N
168	20240801	100747	55	60.00	KOSPI	N	N	N	Y	60	N	15620	270	2	1.76	248651730	15916	7.39	15560	15730	15390	19950	10750	15350	15622.75	2.58	-1903	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2083	4.70	0.70	12	0.12	3321.00	22441.00	21900	20240531	-28.68	11100	20231023	40.72	21900	-28.68	20240531	14720	6.11	20240731	21900	-28.68	20240531	11100	40.72	20231023	1.87	N	194370	100	13 억	343514	N	N	16	N	N
169	20240801	090740	55	60.00	KOSPI	N	N	N	Y	60	N	15640	290	2	1.89	44280820	2850	1.32	15560	15640	15390	19950	10750	15350	15537.13	2.58	1184	16503	15926	15323	14746	14143	15625	14445	13	4600	100	11050	10	1	13335601	2086	4.71	0.70	12	0.02	3321.00	22441.00	21900	20240531	-28.58	11100	20231023	40.90	21900	-28.58	20240531	14720	6.25	20240731	21900	-28.58	20240531	11100	40.90	20231023	1.87	N	194370	100	13 억	343514	N	N	16	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History