KissMeData/194370/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160936	55	60.00	KOSPI	N	N	N	Y	60	N	14430	-320	5	-2.17	210798410	14455	76.42	14750	14810	14420	19170	10330	14750	14583.16	2.29	-5973	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	10	1	13335601	1924	4.35	0.64	12	0.11	3321.00	22441.00	21900	20240531	-34.11	11100	20231023	30.00	21900	-34.11	20240531	13250	8.91	20240909	21900	-34.11	20240531	11100	30.00	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
3	20240930	150948	55	60.00	KOSPI	N	N	N	Y	60	N	14420	-330	5	-2.24	193583250	13262	70.11	14750	14810	14420	19170	10330	14750	14596.81	2.29	-5222	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	10	1	13335601	1923	4.34	0.64	12	0.10	3321.00	22441.00	21900	20240531	-34.16	11100	20231023	29.91	21900	-34.16	20240531	13250	8.83	20240909	21900	-34.16	20240531	11100	29.91	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
4	20240930	140947	55	60.00	KOSPI	N	N	N	Y	60	N	14490	-260	5	-1.76	159656800	10916	57.71	14750	14810	14490	19170	10330	14750	14625.92	2.29	-4559	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	10	1	13335601	1932	4.36	0.65	12	0.08	3321.00	22441.00	21900	20240531	-33.84	11100	20231023	30.54	21900	-33.84	20240531	13250	9.36	20240909	21900	-33.84	20240531	11100	30.54	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
5	20240930	130942	55	60.00	KOSPI	N	N	N	Y	60	N	14580	-170	5	-1.15	111208810	7583	40.09	14750	14810	14500	19170	10330	14750	14665.52	2.29	-3006	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	10	1	13335601	1944	4.39	0.65	12	0.06	3321.00	22441.00	21900	20240531	-33.42	11100	20231023	31.35	21900	-33.42	20240531	13250	10.04	20240909	21900	-33.42	20240531	11100	31.35	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
6	20240930	120939	55	60.00	KOSPI	N	N	N	Y	60	N	14560	-190	5	-1.29	108644040	7407	39.16	14750	14810	14500	19170	10330	14750	14667.73	2.29	-3036	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	10	1	13335601	1942	4.38	0.65	12	0.06	3321.00	22441.00	21900	20240531	-33.52	11100	20231023	31.17	21900	-33.52	20240531	13250	9.89	20240909	21900	-33.52	20240531	11100	31.17	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
7	20240930	110938	55	60.00	KOSPI	N	N	N	Y	60	N	14600	-150	5	-1.02	97566040	6644	35.13	14750	14810	14530	19170	10330	14750	14684.81	2.29	-2660	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	10	1	13335601	1947	4.40	0.65	12	0.05	3321.00	22441.00	21900	20240531	-33.33	11100	20231023	31.53	21900	-33.33	20240531	13250	10.19	20240909	21900	-33.33	20240531	11100	31.53	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
8	20240930	100936	55	60.00	KOSPI	N	N	N	Y	60	N	14630	-120	5	-0.81	67224660	4564	24.13	14750	14810	14620	19170	10330	14750	14729.32	2.29	-1843	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	10	1	13335601	1951	4.41	0.65	12	0.03	3321.00	22441.00	21900	20240531	-33.20	11100	20231023	31.80	21900	-33.20	20240531	13250	10.42	20240909	21900	-33.20	20240531	11100	31.80	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
9	20240930	090858	55	60.00	KOSPI	N	N	N	Y	60	N	14740	-10	5	-0.07	29045970	1967	10.40	14750	14810	14740	19170	10330	14750	14766.65	2.29	-1451	15196	14972	14756	14532	14316	15085	14645	13	4420	100	10620	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	13250	11.25	20240909	21900	-32.69	20240531	11100	32.79	20231023	1.29	N	194370	100	13 억	305157	N	N	17	N	N
10	20240927	160945	55	60.00	KOSPI	N	N	N	Y	60	N	14750	210	2	1.44	278539190	18801	78.38	14550	14980	14540	18900	10180	14540	14815.50	2.28	1262	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1967	4.44	0.66	12	0.14	3321.00	22441.00	21900	20240531	-32.65	11100	20231023	32.88	21900	-32.65	20240531	13250	11.32	20240909	21900	-32.65	20240531	11100	32.88	20231023	1.34	N	194370	100	13 억	303897	N	N	17	N	N
11	20240927	150946	55	60.00	KOSPI	N	N	N	Y	60	N	14750	210	2	1.44	265176720	17895	74.60	14550	14980	14540	18900	10180	14540	14818.48	2.28	1475	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1967	4.44	0.66	12	0.13	3321.00	22441.00	21900	20240531	-32.65	11100	20231023	32.88	21900	-32.65	20240531	13250	11.32	20240909	21900	-32.65	20240531	11100	32.88	20231023	1.34	N	194370	100	13 억	303897	N	N	3	N	N
12	20240927	140954	55	60.00	KOSPI	N	N	N	Y	60	N	14790	250	2	1.72	241665870	16300	67.95	14550	14980	14540	18900	10180	14540	14826.13	2.28	1678	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1972	4.45	0.66	12	0.12	3321.00	22441.00	21900	20240531	-32.47	11100	20231023	33.24	21900	-32.47	20240531	13250	11.62	20240909	21900	-32.47	20240531	11100	33.24	20231023	1.34	N	194370	100	13 억	303897	N	N	3	N	N
13	20240927	130947	55	60.00	KOSPI	N	N	N	Y	60	N	14810	270	2	1.86	237179460	15997	66.69	14550	14980	14540	18900	10180	14540	14826.50	2.28	1742	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1975	4.46	0.66	12	0.12	3321.00	22441.00	21900	20240531	-32.37	11100	20231023	33.42	21900	-32.37	20240531	13250	11.77	20240909	21900	-32.37	20240531	11100	33.42	20231023	1.34	N	194370	100	13 억	303897	N	N	3	N	N
14	20240927	120940	55	60.00	KOSPI	N	N	N	Y	60	N	14820	280	2	1.93	226901690	15302	63.79	14550	14980	14540	18900	10180	14540	14828.24	2.28	1627	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1976	4.46	0.66	12	0.11	3321.00	22441.00	21900	20240531	-32.33	11100	20231023	33.51	21900	-32.33	20240531	13250	11.85	20240909	21900	-32.33	20240531	11100	33.51	20231023	1.34	N	194370	100	13 억	303897	N	N	3	N	N
15	20240927	110945	55	60.00	KOSPI	N	N	N	Y	60	N	14850	310	2	2.13	207896430	14018	58.44	14550	14980	14540	18900	10180	14540	14830.68	2.28	1817	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1980	4.47	0.66	12	0.11	3321.00	22441.00	21900	20240531	-32.19	11100	20231023	33.78	21900	-32.19	20240531	13250	12.08	20240909	21900	-32.19	20240531	11100	33.78	20231023	1.34	N	194370	100	13 억	303897	N	N	3	N	N
16	20240927	100942	55	60.00	KOSPI	N	N	N	Y	60	N	14930	390	2	2.68	130072610	8800	36.69	14550	14940	14540	18900	10180	14540	14780.98	2.28	4198	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1991	4.50	0.67	12	0.07	3321.00	22441.00	21900	20240531	-31.83	11100	20231023	34.50	21900	-31.83	20240531	13250	12.68	20240909	21900	-31.83	20240531	11100	34.50	20231023	1.34	N	194370	100	13 억	303897	N	N	3	N	N
17	20240927	090944	55	60.00	KOSPI	N	N	N	Y	60	N	14550	10	2	0.07	8199140	563	2.35	14550	14650	14540	18900	10180	14540	14563.30	2.28	105	14820	14680	14530	14390	14240	14750	14460	13	4360	100	10460	10	1	13335601	1940	4.38	0.65	12	0.00	3321.00	22441.00	21900	20240531	-33.56	11100	20231023	31.08	21900	-33.56	20240531	13250	9.81	20240909	21900	-33.56	20240531	11100	31.08	20231023	1.34	N	194370	100	13 억	303897	N	N	3	N	N
18	20240926	160927	55	60.00	KOSPI	N	N	N	Y	60	N	14540	30	2	0.21	347275000	23936	90.56	14510	14670	14380	18860	10160	14510	14508.42	2.27	1267	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1939	4.38	0.65	12	0.18	3321.00	22441.00	21900	20240531	-33.61	11100	20231023	30.99	21900	-33.61	20240531	13250	9.74	20240909	21900	-33.61	20240531	11100	30.99	20231023	1.37	N	194370	100	13 억	303293	N	N	3	N	N
19	20240926	150930	55	60.00	KOSPI	N	N	N	Y	60	N	14490	-20	5	-0.14	305296960	21044	79.62	14510	14670	14380	18860	10160	14510	14507.55	2.27	132	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1932	4.36	0.65	12	0.16	3321.00	22441.00	21900	20240531	-33.84	11100	20231023	30.54	21900	-33.84	20240531	13250	9.36	20240909	21900	-33.84	20240531	11100	30.54	20231023	1.37	N	194370	100	13 억	303293	N	N	15	N	N
20	20240926	140937	55	60.00	KOSPI	N	N	N	Y	60	N	14510	0	3	0.00	269686240	18588	70.32	14510	14670	14380	18860	10160	14510	14508.62	2.27	-1080	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1935	4.37	0.65	12	0.14	3321.00	22441.00	21900	20240531	-33.74	11100	20231023	30.72	21900	-33.74	20240531	13250	9.51	20240909	21900	-33.74	20240531	11100	30.72	20231023	1.37	N	194370	100	13 억	303293	N	N	15	N	N
21	20240926	130935	55	60.00	KOSPI	N	N	N	Y	60	N	14500	-10	5	-0.07	212054450	14597	55.22	14510	14670	14380	18860	10160	14510	14527.26	2.27	-2488	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1934	4.37	0.65	12	0.11	3321.00	22441.00	21900	20240531	-33.79	11100	20231023	30.63	21900	-33.79	20240531	13250	9.43	20240909	21900	-33.79	20240531	11100	30.63	20231023	1.37	N	194370	100	13 억	303293	N	N	15	N	N
22	20240926	120938	55	60.00	KOSPI	N	N	N	Y	60	N	14560	50	2	0.34	159421730	10962	41.47	14510	14670	14380	18860	10160	14510	14543.12	2.27	-3239	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1942	4.38	0.65	12	0.08	3321.00	22441.00	21900	20240531	-33.52	11100	20231023	31.17	21900	-33.52	20240531	13250	9.89	20240909	21900	-33.52	20240531	11100	31.17	20231023	1.37	N	194370	100	13 억	303293	N	N	15	N	N
23	20240926	110937	55	60.00	KOSPI	N	N	N	Y	60	N	14520	10	2	0.07	148061900	10181	38.52	14510	14670	14380	18860	10160	14510	14542.96	2.27	-3178	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1936	4.37	0.65	12	0.08	3321.00	22441.00	21900	20240531	-33.70	11100	20231023	30.81	21900	-33.70	20240531	13250	9.58	20240909	21900	-33.70	20240531	11100	30.81	20231023	1.37	N	194370	100	13 억	303293	N	N	15	N	N
24	20240926	100939	55	60.00	KOSPI	N	N	N	Y	60	N	14480	-30	5	-0.21	103943200	7148	27.04	14510	14670	14380	18860	10160	14510	14541.58	2.27	-2263	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1931	4.36	0.65	12	0.05	3321.00	22441.00	21900	20240531	-33.88	11100	20231023	30.45	21900	-33.88	20240531	13250	9.28	20240909	21900	-33.88	20240531	11100	30.45	20231023	1.37	N	194370	100	13 억	303293	N	N	15	N	N
25	20240926	090935	55	60.00	KOSPI	N	N	N	Y	60	N	14670	160	2	1.10	3899800	267	1.01	14510	14670	14510	18860	10160	14510	14605.99	2.27	-16	14790	14650	14540	14400	14290	14720	14470	13	4350	100	10440	10	1	13335601	1956	4.42	0.65	12	0.00	3321.00	22441.00	21900	20240531	-33.01	11100	20231023	32.16	21900	-33.01	20240531	13250	10.72	20240909	21900	-33.01	20240531	11100	32.16	20231023	1.37	N	194370	100	13 억	303293	N	N	15	N	N
26	20240925	160926	55	60.00	KOSPI	N	N	N	Y	60	N	14510	40	2	0.28	384637740	26431	159.84	14500	14680	14430	18810	10130	14470	14556.99	2.30	-2776	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1935	4.37	0.65	12	0.20	3321.00	22441.00	21900	20240531	-33.74	11100	20231023	30.72	21900	-33.74	20240531	13250	9.51	20240909	21900	-33.74	20240531	11100	30.72	20231023	1.37	N	194370	100	13 억	307095	N	N	15	N	N
27	20240925	150933	55	60.00	KOSPI	N	N	N	Y	60	N	14490	20	2	0.14	326262070	22406	135.50	14500	14680	14430	18810	10130	14470	14561.37	2.30	-2376	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1932	4.36	0.65	12	0.17	3321.00	22441.00	21900	20240531	-33.84	11100	20231023	30.54	21900	-33.84	20240531	13250	9.36	20240909	21900	-33.84	20240531	11100	30.54	20231023	1.37	N	194370	100	13 억	307095	N	N	0	N	N
28	20240925	140934	55	60.00	KOSPI	N	N	N	Y	60	N	14560	90	2	0.62	250878070	17218	104.12	14500	14680	14430	18810	10130	14470	14570.69	2.30	-183	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1942	4.38	0.65	12	0.13	3321.00	22441.00	21900	20240531	-33.52	11100	20231023	31.17	21900	-33.52	20240531	13250	9.89	20240909	21900	-33.52	20240531	11100	31.17	20231023	1.37	N	194370	100	13 억	307095	N	N	0	N	N
29	20240925	130935	55	60.00	KOSPI	N	N	N	Y	60	N	14590	120	2	0.83	227811730	15636	94.56	14500	14680	14430	18810	10130	14470	14569.69	2.30	678	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1946	4.39	0.65	12	0.12	3321.00	22441.00	21900	20240531	-33.38	11100	20231023	31.44	21900	-33.38	20240531	13250	10.11	20240909	21900	-33.38	20240531	11100	31.44	20231023	1.37	N	194370	100	13 억	307095	N	N	0	N	N
30	20240925	120934	55	60.00	KOSPI	N	N	N	Y	60	N	14610	140	2	0.97	170701130	11726	70.91	14500	14680	14430	18810	10130	14470	14557.49	2.30	1612	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1948	4.40	0.65	12	0.09	3321.00	22441.00	21900	20240531	-33.29	11100	20231023	31.62	21900	-33.29	20240531	13250	10.26	20240909	21900	-33.29	20240531	11100	31.62	20231023	1.37	N	194370	100	13 억	307095	N	N	0	N	N
31	20240925	110930	55	60.00	KOSPI	N	N	N	Y	60	N	14630	160	2	1.11	153163680	10525	63.65	14500	14680	14430	18810	10130	14470	14552.37	2.30	1512	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1951	4.41	0.65	12	0.08	3321.00	22441.00	21900	20240531	-33.20	11100	20231023	31.80	21900	-33.20	20240531	13250	10.42	20240909	21900	-33.20	20240531	11100	31.80	20231023	1.37	N	194370	100	13 억	307095	N	N	0	N	N
32	20240925	100927	55	60.00	KOSPI	N	N	N	Y	60	N	14660	190	2	1.31	130645380	8984	54.33	14500	14680	14430	18810	10130	14470	14542.01	2.30	1666	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1955	4.41	0.65	12	0.07	3321.00	22441.00	21900	20240531	-33.06	11100	20231023	32.07	21900	-33.06	20240531	13250	10.64	20240909	21900	-33.06	20240531	11100	32.07	20231023	1.37	N	194370	100	13 억	307095	N	N	0	N	N
33	20240925	090937	55	60.00	KOSPI	N	N	N	Y	60	N	14520	50	2	0.35	22579430	1556	9.41	14500	14560	14470	18810	10130	14470	14511.20	2.30	1126	14596	14532	14416	14352	14236	14565	14385	13	4340	100	10410	10	1	13335601	1936	4.37	0.65	12	0.01	3321.00	22441.00	21900	20240531	-33.70	11100	20231023	30.81	21900	-33.70	20240531	13250	9.58	20240909	21900	-33.70	20240531	11100	30.81	20231023	1.37	N	194370	100	13 억	307095	N	N	0	N	N
34	20240924	160926	55	60.00	KOSPI	N	N	N	Y	60	N	14470	50	2	0.35	221622910	15377	67.28	14420	14480	14300	18740	10100	14420	14412.58	2.34	-395	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1930	4.36	0.64	12	0.12	3321.00	22441.00	21900	20240531	-33.93	11100	20231023	30.36	21900	-33.93	20240531	13250	9.21	20240909	21900	-33.93	20240531	11100	30.36	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
35	20240924	150926	55	60.00	KOSPI	N	N	N	Y	60	N	14470	50	2	0.35	209280760	14524	63.55	14420	14480	14300	18740	10100	14420	14409.31	2.34	-439	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1930	4.36	0.64	12	0.11	3321.00	22441.00	21900	20240531	-33.93	11100	20231023	30.36	21900	-33.93	20240531	13250	9.21	20240909	21900	-33.93	20240531	11100	30.36	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
36	20240924	140916	55	60.00	KOSPI	N	N	N	Y	60	N	14420	0	3	0.00	166225760	11541	50.50	14420	14480	14300	18740	10100	14420	14403.06	2.34	-1009	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1923	4.34	0.64	12	0.09	3321.00	22441.00	21900	20240531	-34.16	11100	20231023	29.91	21900	-34.16	20240531	13250	8.83	20240909	21900	-34.16	20240531	11100	29.91	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
37	20240924	130927	55	60.00	KOSPI	N	N	N	Y	60	N	14370	-50	5	-0.35	135175080	9387	41.07	14420	14480	14300	18740	10100	14420	14400.24	2.34	-566	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1916	4.33	0.64	12	0.07	3321.00	22441.00	21900	20240531	-34.38	11100	20231023	29.46	21900	-34.38	20240531	13250	8.45	20240909	21900	-34.38	20240531	11100	29.46	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
38	20240924	120919	55	60.00	KOSPI	N	N	N	Y	60	N	14400	-20	5	-0.14	98123560	6815	29.82	14420	14480	14300	18740	10100	14420	14398.17	2.34	-570	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1920	4.34	0.64	12	0.05	3321.00	22441.00	21900	20240531	-34.25	11100	20231023	29.73	21900	-34.25	20240531	13250	8.68	20240909	21900	-34.25	20240531	11100	29.73	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
39	20240924	110927	55	60.00	KOSPI	N	N	N	Y	60	N	14390	-30	5	-0.21	81027610	5627	24.62	14420	14480	14300	18740	10100	14420	14399.79	2.34	-472	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1919	4.33	0.64	12	0.04	3321.00	22441.00	21900	20240531	-34.29	11100	20231023	29.64	21900	-34.29	20240531	13250	8.60	20240909	21900	-34.29	20240531	11100	29.64	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
40	20240924	100926	55	60.00	KOSPI	N	N	N	Y	60	N	14420	0	3	0.00	49707380	3457	15.13	14420	14480	14300	18740	10100	14420	14378.76	2.34	-354	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1923	4.34	0.64	12	0.03	3321.00	22441.00	21900	20240531	-34.16	11100	20231023	29.91	21900	-34.16	20240531	13250	8.83	20240909	21900	-34.16	20240531	11100	29.91	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
41	20240924	090929	55	60.00	KOSPI	N	N	N	Y	60	N	14440	20	2	0.14	9805440	680	2.98	14420	14480	14350	18740	10100	14420	14419.76	2.34	-581	14706	14562	14326	14182	13946	14635	14255	13	4320	100	10380	10	1	13335601	1926	4.35	0.64	12	0.01	3321.00	22441.00	21900	20240531	-34.06	11100	20231023	30.09	21900	-34.06	20240531	13250	8.98	20240909	21900	-34.06	20240531	11100	30.09	20231023	1.36	N	194370	100	13 억	312525	N	N	0	N	N
42	20240923	160923	55	60.00	KOSPI	N	N	N	Y	60	N	14420	210	2	1.48	315739860	22043	66.35	14210	14470	14090	18470	9950	14210	14323.57	2.33	2220	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1923	4.34	0.64	12	0.17	3321.00	22441.00	21900	20240531	-34.16	11100	20231023	29.91	21900	-34.16	20240531	13250	8.83	20240909	21900	-34.16	20240531	11100	29.91	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
43	20240923	150925	55	60.00	KOSPI	N	N	N	Y	60	N	14380	170	2	1.20	292522100	20431	61.50	14210	14470	14090	18470	9950	14210	14317.56	2.33	3088	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1918	4.33	0.64	12	0.15	3321.00	22441.00	21900	20240531	-34.34	11100	20231023	29.55	21900	-34.34	20240531	13250	8.53	20240909	21900	-34.34	20240531	11100	29.55	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
44	20240923	140930	55	60.00	KOSPI	N	N	N	Y	60	N	14440	230	2	1.62	259729400	18150	54.64	14210	14470	14090	18470	9950	14210	14310.16	2.33	3644	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1926	4.35	0.64	12	0.14	3321.00	22441.00	21900	20240531	-34.06	11100	20231023	30.09	21900	-34.06	20240531	13250	8.98	20240909	21900	-34.06	20240531	11100	30.09	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
45	20240923	130926	55	60.00	KOSPI	N	N	N	Y	60	N	14450	240	2	1.69	247910880	17331	52.17	14210	14470	14090	18470	9950	14210	14304.48	2.33	3615	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1927	4.35	0.64	12	0.13	3321.00	22441.00	21900	20240531	-34.02	11100	20231023	30.18	21900	-34.02	20240531	13250	9.06	20240909	21900	-34.02	20240531	11100	30.18	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
46	20240923	120927	55	60.00	KOSPI	N	N	N	Y	60	N	14400	190	2	1.34	194267020	13612	40.98	14210	14470	14090	18470	9950	14210	14271.75	2.33	2916	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1920	4.34	0.64	12	0.10	3321.00	22441.00	21900	20240531	-34.25	11100	20231023	29.73	21900	-34.25	20240531	13250	8.68	20240909	21900	-34.25	20240531	11100	29.73	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
47	20240923	110926	55	60.00	KOSPI	N	N	N	Y	60	N	14370	160	2	1.13	153696080	10791	32.48	14210	14470	14090	18470	9950	14210	14242.99	2.33	2114	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1916	4.33	0.64	12	0.08	3321.00	22441.00	21900	20240531	-34.38	11100	20231023	29.46	21900	-34.38	20240531	13250	8.45	20240909	21900	-34.38	20240531	11100	29.46	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
48	20240923	100924	55	60.00	KOSPI	N	N	N	Y	60	N	14210	0	3	0.00	90163710	6365	19.16	14210	14320	14090	18470	9950	14210	14165.55	2.33	1384	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1895	4.28	0.63	12	0.05	3321.00	22441.00	21900	20240531	-35.11	11100	20231023	28.02	21900	-35.11	20240531	13250	7.25	20240909	21900	-35.11	20240531	11100	28.02	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
49	20240923	090925	55	60.00	KOSPI	N	N	N	Y	60	N	14180	-30	5	-0.21	16820640	1185	3.57	14210	14320	14120	18470	9950	14210	14194.63	2.33	-444	14543	14376	14203	14036	13863	14460	14120	13	4260	100	10230	10	1	13335601	1891	4.27	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.25	11100	20231023	27.75	21900	-35.25	20240531	13250	7.02	20240909	21900	-35.25	20240531	11100	27.75	20231023	1.37	N	194370	100	13 억	310900	N	N	0	N	N
50	20240913	160840	55	60.00	KOSPI	N	N	N	Y	60	N	14200	150	2	1.07	277840790	19603	86.63	14070	14230	13860	18260	9840	14050	14173.24	2.33	2595	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1894	4.28	0.63	12	0.15	3321.00	22441.00	21900	20240531	-35.16	11100	20231023	27.93	21900	-35.16	20240531	13250	7.17	20240909	21900	-35.16	20240531	11100	27.93	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
51	20240913	150847	55	60.00	KOSPI	N	N	N	Y	60	N	14170	120	2	0.85	270004460	19051	84.19	14070	14230	13860	18260	9840	14050	14172.72	2.33	2495	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1890	4.27	0.63	12	0.14	3321.00	22441.00	21900	20240531	-35.30	11100	20231023	27.66	21900	-35.30	20240531	13250	6.94	20240909	21900	-35.30	20240531	11100	27.66	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
52	20240913	140850	55	60.00	KOSPI	N	N	N	Y	60	N	14200	150	2	1.07	253582130	17893	79.07	14070	14230	13860	18260	9840	14050	14172.14	2.33	2557	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1894	4.28	0.63	12	0.13	3321.00	22441.00	21900	20240531	-35.16	11100	20231023	27.93	21900	-35.16	20240531	13250	7.17	20240909	21900	-35.16	20240531	11100	27.93	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
53	20240913	130844	55	60.00	KOSPI	N	N	N	Y	60	N	14190	140	2	1.00	202133990	14266	63.05	14070	14230	13860	18260	9840	14050	14168.93	2.33	3947	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1892	4.27	0.63	12	0.11	3321.00	22441.00	21900	20240531	-35.21	11100	20231023	27.84	21900	-35.21	20240531	13250	7.09	20240909	21900	-35.21	20240531	11100	27.84	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
54	20240913	120844	55	60.00	KOSPI	N	N	N	Y	60	N	14210	160	2	1.14	172315730	12166	53.77	14070	14230	13860	18260	9840	14050	14163.71	2.33	3831	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1895	4.28	0.63	12	0.09	3321.00	22441.00	21900	20240531	-35.11	11100	20231023	28.02	21900	-35.11	20240531	13250	7.25	20240909	21900	-35.11	20240531	11100	28.02	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
55	20240913	110845	55	60.00	KOSPI	N	N	N	Y	60	N	14210	160	2	1.14	111559880	7890	34.87	14070	14220	13860	18260	9840	14050	14139.40	2.33	2087	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1895	4.28	0.63	12	0.06	3321.00	22441.00	21900	20240531	-35.11	11100	20231023	28.02	21900	-35.11	20240531	13250	7.25	20240909	21900	-35.11	20240531	11100	28.02	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
56	20240913	100849	55	60.00	KOSPI	N	N	N	Y	60	N	14120	70	2	0.50	51429900	3649	16.13	14070	14170	13860	18260	9840	14050	14094.24	2.33	719	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1883	4.25	0.63	12	0.03	3321.00	22441.00	21900	20240531	-35.53	11100	20231023	27.21	21900	-35.53	20240531	13250	6.57	20240909	21900	-35.53	20240531	11100	27.21	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
57	20240913	090852	55	60.00	KOSPI	N	N	N	Y	60	N	14060	10	2	0.07	25281240	1797	7.94	14070	14130	13860	18260	9840	14050	14068.58	2.33	148	14210	14130	13970	13890	13730	14170	13930	13	4210	100	10110	10	1	13335601	1875	4.23	0.63	12	0.01	3321.00	22441.00	21900	20240531	-35.80	11100	20231023	26.67	21900	-35.80	20240531	13250	6.11	20240909	21900	-35.80	20240531	11100	26.67	20231023	1.48	N	194370	100	13 억	310453	N	N	20	N	N
58	20240912	160830	55	60.00	KOSPI	N	N	N	Y	60	N	14050	240	2	1.74	315834160	22628	68.27	13810	14050	13810	17950	9670	13810	13951.58	2.28	5413	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1874	4.23	0.63	12	0.17	3321.00	22441.00	21900	20240531	-35.84	11100	20231023	26.58	21900	-35.84	20240531	13250	6.04	20240909	21900	-35.84	20240531	11100	26.58	20231023	1.47	N	194370	100	13 억	304527	N	N	20	N	N
59	20240912	150844	55	60.00	KOSPI	N	N	N	Y	60	N	14030	220	2	1.59	274832710	19709	59.46	13810	14050	13810	17950	9670	13810	13944.53	2.28	5332	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1871	4.22	0.63	12	0.15	3321.00	22441.00	21900	20240531	-35.94	11100	20231023	26.40	21900	-35.94	20240531	13250	5.89	20240909	21900	-35.94	20240531	11100	26.40	20231023	1.47	N	194370	100	13 억	304527	N	N	4	N	N
60	20240912	140847	55	60.00	KOSPI	N	N	N	Y	60	N	14020	210	2	1.52	236576440	16981	51.23	13810	14040	13810	17950	9670	13810	13931.83	2.28	4898	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1870	4.22	0.62	12	0.13	3321.00	22441.00	21900	20240531	-35.98	11100	20231023	26.31	21900	-35.98	20240531	13250	5.81	20240909	21900	-35.98	20240531	11100	26.31	20231023	1.47	N	194370	100	13 억	304527	N	N	4	N	N
61	20240912	130840	55	60.00	KOSPI	N	N	N	Y	60	N	14030	220	2	1.59	219195550	15740	47.49	13810	14040	13810	17950	9670	13810	13926.02	2.28	5035	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1871	4.22	0.63	12	0.12	3321.00	22441.00	21900	20240531	-35.94	11100	20231023	26.40	21900	-35.94	20240531	13250	5.89	20240909	21900	-35.94	20240531	11100	26.40	20231023	1.47	N	194370	100	13 억	304527	N	N	4	N	N
62	20240912	120838	55	60.00	KOSPI	N	N	N	Y	60	N	13910	100	2	0.72	114452550	8240	24.86	13810	13960	13810	17950	9670	13810	13889.87	2.28	447	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1855	4.19	0.62	12	0.06	3321.00	22441.00	21900	20240531	-36.48	11100	20231023	25.32	21900	-36.48	20240531	13250	4.98	20240909	21900	-36.48	20240531	11100	25.32	20231023	1.47	N	194370	100	13 억	304527	N	N	4	N	N
63	20240912	110838	55	60.00	KOSPI	N	N	N	Y	60	N	13900	90	2	0.65	92982720	6698	20.21	13810	13960	13810	17950	9670	13810	13882.16	2.28	-409	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1854	4.19	0.62	12	0.05	3321.00	22441.00	21900	20240531	-36.53	11100	20231023	25.23	21900	-36.53	20240531	13250	4.91	20240909	21900	-36.53	20240531	11100	25.23	20231023	1.47	N	194370	100	13 억	304527	N	N	4	N	N
64	20240912	100841	55	60.00	KOSPI	N	N	N	Y	60	N	13850	40	2	0.29	52013040	3748	11.31	13810	13960	13810	17950	9670	13810	13877.55	2.28	382	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1847	4.17	0.62	12	0.03	3321.00	22441.00	21900	20240531	-36.76	11100	20231023	24.77	21900	-36.76	20240531	13250	4.53	20240909	21900	-36.76	20240531	11100	24.77	20231023	1.47	N	194370	100	13 억	304527	N	N	4	N	N
65	20240912	090841	55	60.00	KOSPI	N	N	N	Y	60	N	13920	110	2	0.80	7739480	557	1.68	13810	13920	13810	17950	9670	13810	13894.94	2.28	-437	14136	13972	13786	13622	13436	14055	13705	13	4140	100	9940	10	1	13335601	1856	4.19	0.62	12	0.00	3321.00	22441.00	21900	20240531	-36.44	11100	20231023	25.41	21900	-36.44	20240531	13250	5.06	20240909	21900	-36.44	20240531	11100	25.41	20231023	1.47	N	194370	100	13 억	304527	N	N	4	N	N
66	20240911	160821	55	60.00	KOSPI	N	N	N	Y	60	N	13810	210	2	1.54	455728160	33136	73.78	13600	13950	13600	17680	9520	13600	13751.50	2.23	5531	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1842	4.16	0.62	12	0.25	3321.00	22441.00	21900	20240531	-36.94	11100	20231023	24.41	21900	-36.94	20240531	13250	4.23	20240909	21900	-36.94	20240531	11100	24.41	20231023	1.49	N	194370	100	13 억	296912	N	N	4	N	N
67	20240911	150828	55	60.00	KOSPI	N	N	N	Y	60	N	13700	100	2	0.74	411584920	29925	66.63	13600	13950	13600	17680	9520	13600	13753.88	2.23	6319	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1827	4.13	0.61	12	0.22	3321.00	22441.00	21900	20240531	-37.44	11100	20231023	23.42	21900	-37.44	20240531	13250	3.40	20240909	21900	-37.44	20240531	11100	23.42	20231023	1.49	N	194370	100	13 억	296912	N	N	0	N	N
68	20240911	140830	55	60.00	KOSPI	N	N	N	Y	60	N	13730	130	2	0.96	378967840	27546	61.33	13600	13950	13600	17680	9520	13600	13757.64	2.23	6858	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1831	4.13	0.61	12	0.21	3321.00	22441.00	21900	20240531	-37.31	11100	20231023	23.69	21900	-37.31	20240531	13250	3.62	20240909	21900	-37.31	20240531	11100	23.69	20231023	1.49	N	194370	100	13 억	296912	N	N	0	N	N
69	20240911	130826	55	60.00	KOSPI	N	N	N	Y	60	N	13820	220	2	1.62	342956150	24930	55.51	13600	13950	13600	17680	9520	13600	13756.76	2.23	6855	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1843	4.16	0.62	12	0.19	3321.00	22441.00	21900	20240531	-36.89	11100	20231023	24.50	21900	-36.89	20240531	13250	4.30	20240909	21900	-36.89	20240531	11100	24.50	20231023	1.49	N	194370	100	13 억	296912	N	N	0	N	N
70	20240911	120831	55	60.00	KOSPI	N	N	N	Y	60	N	13830	230	2	1.69	323230810	23502	52.33	13600	13950	13600	17680	9520	13600	13753.33	2.23	6192	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1844	4.16	0.62	12	0.18	3321.00	22441.00	21900	20240531	-36.85	11100	20231023	24.59	21900	-36.85	20240531	13250	4.38	20240909	21900	-36.85	20240531	11100	24.59	20231023	1.49	N	194370	100	13 억	296912	N	N	0	N	N
71	20240911	110820	55	60.00	KOSPI	N	N	N	Y	60	N	13720	120	2	0.88	218391380	15925	35.46	13600	13820	13600	17680	9520	13600	13713.74	2.23	3558	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1830	4.13	0.61	12	0.12	3321.00	22441.00	21900	20240531	-37.35	11100	20231023	23.60	21900	-37.35	20240531	13250	3.55	20240909	21900	-37.35	20240531	11100	23.60	20231023	1.49	N	194370	100	13 억	296912	N	N	0	N	N
72	20240911	100818	55	60.00	KOSPI	N	N	N	Y	60	N	13760	160	2	1.18	110190640	8028	17.87	13600	13820	13600	17680	9520	13600	13725.79	2.23	3088	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1835	4.14	0.61	12	0.06	3321.00	22441.00	21900	20240531	-37.17	11100	20231023	23.96	21900	-37.17	20240531	13250	3.85	20240909	21900	-37.17	20240531	11100	23.96	20231023	1.49	N	194370	100	13 억	296912	N	N	0	N	N
73	20240911	090833	55	60.00	KOSPI	N	N	N	Y	60	N	13650	50	2	0.37	1431660	105	0.23	13600	13720	13600	17680	9520	13600	13634.86	2.23	-18	14113	13856	13663	13406	13213	13760	13310	13	4080	100	9790	10	1	13335601	1820	4.11	0.61	12	0.00	3321.00	22441.00	21900	20240531	-37.67	11100	20231023	22.97	21900	-37.67	20240531	13250	3.02	20240909	21900	-37.67	20240531	11100	22.97	20231023	1.49	N	194370	100	13 억	296912	N	N	0	N	N
74	20240910	160822	55	60.00	KOSPI	N	N	N	Y	60	N	13600	-220	5	-1.59	610778720	44886	124.57	13820	13920	13470	17960	9680	13820	13607.53	2.23	915	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1814	4.10	0.61	12	0.34	3321.00	22441.00	21900	20240531	-37.90	11100	20231023	22.52	21900	-37.90	20240531	13250	2.64	20240909	21900	-37.90	20240531	11100	22.52	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
75	20240910	150831	55	60.00	KOSPI	N	N	N	Y	60	N	13520	-300	5	-2.17	564867800	41506	115.19	13820	13920	13470	17960	9680	13820	13609.30	2.23	1442	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1803	4.07	0.60	12	0.31	3321.00	22441.00	21900	20240531	-38.26	11100	20231023	21.80	21900	-38.26	20240531	13250	2.04	20240909	21900	-38.26	20240531	11100	21.80	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
76	20240910	140823	55	60.00	KOSPI	N	N	N	Y	60	N	13520	-300	5	-2.17	453203900	33245	92.27	13820	13920	13470	17960	9680	13820	13632.24	2.23	-1283	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1803	4.07	0.60	12	0.25	3321.00	22441.00	21900	20240531	-38.26	11100	20231023	21.80	21900	-38.26	20240531	13250	2.04	20240909	21900	-38.26	20240531	11100	21.80	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
77	20240910	130822	55	60.00	KOSPI	N	N	N	Y	60	N	13530	-290	5	-2.10	354077930	25902	71.89	13820	13920	13510	17960	9680	13820	13669.91	2.23	-2711	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1804	4.07	0.60	12	0.19	3321.00	22441.00	21900	20240531	-38.22	11100	20231023	21.89	21900	-38.22	20240531	13250	2.11	20240909	21900	-38.22	20240531	11100	21.89	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
78	20240910	120823	55	60.00	KOSPI	N	N	N	Y	60	N	13590	-230	5	-1.66	287389710	20973	58.21	13820	13920	13590	17960	9680	13820	13702.84	2.23	-4253	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1812	4.09	0.61	12	0.16	3321.00	22441.00	21900	20240531	-37.95	11100	20231023	22.43	21900	-37.95	20240531	13250	2.57	20240909	21900	-37.95	20240531	11100	22.43	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
79	20240910	110822	55	60.00	KOSPI	N	N	N	Y	60	N	13680	-140	5	-1.01	217167850	15817	43.90	13820	13920	13660	17960	9680	13820	13730.03	2.23	-3355	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1824	4.12	0.61	12	0.12	3321.00	22441.00	21900	20240531	-37.53	11100	20231023	23.24	21900	-37.53	20240531	13250	3.25	20240909	21900	-37.53	20240531	11100	23.24	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
80	20240910	100825	55	60.00	KOSPI	N	N	N	Y	60	N	13770	-50	5	-0.36	89595740	6519	18.09	13820	13920	13680	17960	9680	13820	13743.79	2.23	-537	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1836	4.15	0.61	12	0.05	3321.00	22441.00	21900	20240531	-37.12	11100	20231023	24.05	21900	-37.12	20240531	13250	3.92	20240909	21900	-37.12	20240531	11100	24.05	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
81	20240910	090822	55	60.00	KOSPI	N	N	N	Y	60	N	13810	-10	5	-0.07	13330820	964	2.68	13820	13920	13810	17960	9680	13820	13828.65	2.23	-234	14266	14042	13646	13422	13026	14155	13535	13	4140	100	9950	10	1	13335601	1842	4.16	0.62	12	0.01	3321.00	22441.00	21900	20240531	-36.94	11100	20231023	24.41	21900	-36.94	20240531	13250	4.23	20240909	21900	-36.94	20240531	11100	24.41	20231023	1.53	N	194370	100	13 억	297363	N	N	0	N	N
82	20240909	160807	55	60.00	KOSPI	N	N	N	Y	60	N	13820	220	2	1.62	486950370	35946	115.17	13400	13870	13250	17680	9520	13600	13544.16	2.20	5285	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1843	4.16	0.62	12	0.27	3321.00	22441.00	21900	20240531	-36.89	11100	20231023	24.50	21900	-36.89	20240531	13250	4.30	20240909	21900	-36.89	20240531	11100	24.50	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
83	20240909	150815	55	60.00	KOSPI	N	N	N	Y	60	N	13820	220	2	1.62	457918010	33843	108.44	13400	13870	13250	17680	9520	13600	13530.66	2.20	5377	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1843	4.16	0.62	12	0.25	3321.00	22441.00	21900	20240531	-36.89	11100	20231023	24.50	21900	-36.89	20240531	13250	4.30	20240909	21900	-36.89	20240531	11100	24.50	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
84	20240909	140818	55	60.00	KOSPI	N	N	N	Y	60	N	13830	230	2	1.69	427135360	31617	101.30	13400	13870	13250	17680	9520	13600	13509.67	2.20	4369	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1844	4.16	0.62	12	0.24	3321.00	22441.00	21900	20240531	-36.85	11100	20231023	24.59	21900	-36.85	20240531	13250	4.38	20240909	21900	-36.85	20240531	11100	24.59	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
85	20240909	130812	55	60.00	KOSPI	N	N	N	Y	60	N	13840	240	2	1.76	375807770	27905	89.41	13400	13840	13250	17680	9520	13600	13467.40	2.20	3702	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1846	4.17	0.62	12	0.21	3321.00	22441.00	21900	20240531	-36.80	11100	20231023	24.68	21900	-36.80	20240531	13250	4.45	20240909	21900	-36.80	20240531	11100	24.68	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
86	20240909	120809	55	60.00	KOSPI	N	N	N	Y	60	N	13670	70	2	0.51	342283050	25467	81.60	13400	13750	13250	17680	9520	13600	13440.26	2.20	2817	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1823	4.12	0.61	12	0.19	3321.00	22441.00	21900	20240531	-37.58	11100	20231023	23.15	21900	-37.58	20240531	13250	3.17	20240909	21900	-37.58	20240531	11100	23.15	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
87	20240909	110810	55	60.00	KOSPI	N	N	N	Y	60	N	13620	20	2	0.15	289821070	21632	69.31	13400	13660	13250	17680	9520	13600	13397.79	2.20	2177	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1816	4.10	0.61	12	0.16	3321.00	22441.00	21900	20240531	-37.81	11100	20231023	22.70	21900	-37.81	20240531	13250	2.79	20240909	21900	-37.81	20240531	11100	22.70	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
88	20240909	100815	55	60.00	KOSPI	N	N	N	Y	60	N	13400	-200	5	-1.47	230659220	17265	55.32	13400	13500	13250	17680	9520	13600	13359.93	2.20	1100	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1787	4.03	0.60	12	0.13	3321.00	22441.00	21900	20240531	-38.81	11100	20231023	20.72	21900	-38.81	20240531	13250	1.13	20240909	21900	-38.81	20240531	11100	20.72	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
89	20240909	090808	55	60.00	KOSPI	N	N	N	Y	60	N	13290	-310	5	-2.28	33818330	2527	8.10	13400	13400	13290	17680	9520	13600	13382.80	2.20	-736	14206	13902	13656	13352	13106	13780	13230	13	4080	100	9790	10	1	13335601	1772	4.00	0.59	12	0.02	3321.00	22441.00	21900	20240531	-39.32	11100	20231023	19.73	21900	-39.32	20240531	13290	0.00	20240909	21900	-39.32	20240531	11100	19.73	20231023	1.50	N	194370	100	13 억	293892	N	N	0	N	N
90	20240906	160757	55	60.00	KOSPI	N	N	N	Y	60	N	13600	-230	5	-1.66	423333100	31123	80.37	13780	13960	13410	17970	9690	13830	13601.96	2.25	-6715	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1814	4.10	0.61	12	0.23	3321.00	22441.00	21900	20240531	-37.90	11100	20231023	22.52	21900	-37.90	20240531	13310	2.18	20240805	21900	-37.90	20240531	11100	22.52	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
91	20240906	150810	55	60.00	KOSPI	N	N	N	Y	60	N	13660	-170	5	-1.23	368764280	27111	70.01	13780	13960	13410	17970	9690	13830	13601.97	2.25	-5535	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1822	4.11	0.61	12	0.20	3321.00	22441.00	21900	20240531	-37.63	11100	20231023	23.06	21900	-37.63	20240531	13310	2.63	20240805	21900	-37.63	20240531	11100	23.06	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
92	20240906	140819	55	60.00	KOSPI	N	N	N	Y	60	N	13600	-230	5	-1.66	323284980	23767	61.38	13780	13960	13410	17970	9690	13830	13602.21	2.25	-5056	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1814	4.10	0.61	12	0.18	3321.00	22441.00	21900	20240531	-37.90	11100	20231023	22.52	21900	-37.90	20240531	13310	2.18	20240805	21900	-37.90	20240531	11100	22.52	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
93	20240906	130810	55	60.00	KOSPI	N	N	N	Y	60	N	13610	-220	5	-1.59	274949730	20215	52.20	13780	13960	13410	17970	9690	13830	13601.20	2.25	-4717	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1815	4.10	0.61	12	0.15	3321.00	22441.00	21900	20240531	-37.85	11100	20231023	22.61	21900	-37.85	20240531	13310	2.25	20240805	21900	-37.85	20240531	11100	22.61	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
94	20240906	120811	55	60.00	KOSPI	N	N	N	Y	60	N	13670	-160	5	-1.16	256123610	18833	48.63	13780	13960	13410	17970	9690	13830	13599.65	2.25	-4261	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1823	4.12	0.61	12	0.14	3321.00	22441.00	21900	20240531	-37.58	11100	20231023	23.15	21900	-37.58	20240531	13310	2.70	20240805	21900	-37.58	20240531	11100	23.15	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
95	20240906	110813	55	60.00	KOSPI	N	N	N	Y	60	N	13630	-200	5	-1.45	245996060	18089	46.71	13780	13960	13410	17970	9690	13830	13599.13	2.25	-3967	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1818	4.10	0.61	12	0.14	3321.00	22441.00	21900	20240531	-37.76	11100	20231023	22.79	21900	-37.76	20240531	13310	2.40	20240805	21900	-37.76	20240531	11100	22.79	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
96	20240906	100808	55	60.00	KOSPI	N	N	N	Y	60	N	13470	-360	5	-2.60	207905550	15285	39.47	13780	13960	13410	17970	9690	13830	13601.84	2.25	-4496	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1796	4.06	0.60	12	0.11	3321.00	22441.00	21900	20240531	-38.49	11100	20231023	21.35	21900	-38.49	20240531	13310	1.20	20240805	21900	-38.49	20240531	11100	21.35	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
97	20240906	090810	55	60.00	KOSPI	N	N	N	Y	60	N	13860	30	2	0.22	20477990	1485	3.83	13780	13960	13780	17970	9690	13830	13789.73	2.25	-521	14243	14036	13823	13616	13403	13930	13510	13	4140	100	9950	10	1	13335601	1848	4.17	0.62	12	0.01	3321.00	22441.00	21900	20240531	-36.71	11100	20231023	24.86	21900	-36.71	20240531	13310	4.13	20240805	21900	-36.71	20240531	11100	24.86	20231023	1.53	N	194370	100	13 억	299674	N	N	0	N	N
98	20240905	160757	55	60.00	KOSPI	N	N	N	Y	60	N	13830	-10	5	-0.07	531903150	38620	69.04	13840	14030	13610	17990	9690	13840	13772.63	2.30	-7569	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1844	4.16	0.62	12	0.29	3321.00	22441.00	21900	20240531	-36.85	11100	20231023	24.59	21900	-36.85	20240531	13310	3.91	20240805	21900	-36.85	20240531	11100	24.59	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
99	20240905	150811	55	60.00	KOSPI	N	N	N	Y	60	N	13800	-40	5	-0.29	520063340	37763	67.51	13840	14030	13610	17990	9690	13840	13771.77	2.30	-7246	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1840	4.16	0.61	12	0.28	3321.00	22441.00	21900	20240531	-36.99	11100	20231023	24.32	21900	-36.99	20240531	13310	3.68	20240805	21900	-36.99	20240531	11100	24.32	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
100	20240905	140806	55	60.00	KOSPI	N	N	N	Y	60	N	13620	-220	5	-1.59	489463360	35538	63.53	13840	14030	13610	17990	9690	13840	13772.96	2.30	-6076	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1816	4.10	0.61	12	0.27	3321.00	22441.00	21900	20240531	-37.81	11100	20231023	22.70	21900	-37.81	20240531	13310	2.33	20240805	21900	-37.81	20240531	11100	22.70	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
101	20240905	130807	55	60.00	KOSPI	N	N	N	Y	60	N	13660	-180	5	-1.30	371320890	26899	48.09	13840	14030	13660	17990	9690	13840	13804.26	2.30	-4940	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1822	4.11	0.61	12	0.20	3321.00	22441.00	21900	20240531	-37.63	11100	20231023	23.06	21900	-37.63	20240531	13310	2.63	20240805	21900	-37.63	20240531	11100	23.06	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
102	20240905	120806	55	60.00	KOSPI	N	N	N	Y	60	N	13730	-110	5	-0.79	292078550	21110	37.74	13840	14030	13700	17990	9690	13840	13836.03	2.30	-1161	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1831	4.13	0.61	12	0.16	3321.00	22441.00	21900	20240531	-37.31	11100	20231023	23.69	21900	-37.31	20240531	13310	3.16	20240805	21900	-37.31	20240531	11100	23.69	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
103	20240905	110803	55	60.00	KOSPI	N	N	N	Y	60	N	13760	-80	5	-0.58	227115110	16377	29.28	13840	14030	13760	17990	9690	13840	13867.93	2.30	227	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1835	4.14	0.61	12	0.12	3321.00	22441.00	21900	20240531	-37.17	11100	20231023	23.96	21900	-37.17	20240531	13310	3.38	20240805	21900	-37.17	20240531	11100	23.96	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
104	20240905	100803	55	60.00	KOSPI	N	N	N	Y	60	N	13870	30	2	0.22	114108070	8194	14.65	13840	14030	13840	17990	9690	13840	13925.81	2.30	1682	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1850	4.18	0.62	12	0.06	3321.00	22441.00	21900	20240531	-36.67	11100	20231023	24.95	21900	-36.67	20240531	13310	4.21	20240805	21900	-36.67	20240531	11100	24.95	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
105	20240905	090810	55	60.00	KOSPI	N	N	N	Y	60	N	13960	120	2	0.87	7005840	504	0.90	13840	13990	13840	17990	9690	13840	13900.48	2.30	-195	14513	14176	13963	13626	13413	14070	13520	13	4150	100	9960	10	1	13335601	1862	4.20	0.62	12	0.00	3321.00	22441.00	21900	20240531	-36.26	11100	20231023	25.77	21900	-36.26	20240531	13310	4.88	20240805	21900	-36.26	20240531	11100	25.77	20231023	1.54	N	194370	100	13 억	306541	N	N	0	N	N
106	20240904	160750	55	60.00	KOSPI	N	N	N	Y	60	N	13840	-560	5	-3.89	776587800	55923	108.51	14270	14300	13750	18720	10080	14400	13886.77	2.48	-26190	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1846	4.17	0.62	12	0.42	3321.00	22441.00	21900	20240531	-36.80	11100	20231023	24.68	21900	-36.80	20240531	13310	3.98	20240805	21900	-36.80	20240531	11100	24.68	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
107	20240904	150756	55	60.00	KOSPI	N	N	N	Y	60	N	13820	-580	5	-4.03	730718500	52608	102.07	14270	14300	13750	18720	10080	14400	13889.87	2.48	-24632	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1843	4.16	0.62	12	0.39	3321.00	22441.00	21900	20240531	-36.89	11100	20231023	24.50	21900	-36.89	20240531	13310	3.83	20240805	21900	-36.89	20240531	11100	24.50	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
108	20240904	140759	55	60.00	KOSPI	N	N	N	Y	60	N	13760	-640	5	-4.44	684278390	49241	95.54	14270	14300	13760	18720	10080	14400	13896.52	2.48	-24473	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1835	4.14	0.61	12	0.37	3321.00	22441.00	21900	20240531	-37.17	11100	20231023	23.96	21900	-37.17	20240531	13310	3.38	20240805	21900	-37.17	20240531	11100	23.96	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
109	20240904	130757	55	60.00	KOSPI	N	N	N	Y	60	N	13830	-570	5	-3.96	579423280	41652	80.82	14270	14300	13790	18720	10080	14400	13911.06	2.48	-22220	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1844	4.16	0.62	12	0.31	3321.00	22441.00	21900	20240531	-36.85	11100	20231023	24.59	21900	-36.85	20240531	13310	3.91	20240805	21900	-36.85	20240531	11100	24.59	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
110	20240904	120755	55	60.00	KOSPI	N	N	N	Y	60	N	13980	-420	5	-2.92	507998660	36501	70.82	14270	14300	13790	18720	10080	14400	13917.39	2.48	-21152	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1864	4.21	0.62	12	0.27	3321.00	22441.00	21900	20240531	-36.16	11100	20231023	25.95	21900	-36.16	20240531	13310	5.03	20240805	21900	-36.16	20240531	11100	25.95	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
111	20240904	110753	55	60.00	KOSPI	N	N	N	Y	60	N	13970	-430	5	-2.99	489784920	35197	68.29	14270	14300	13790	18720	10080	14400	13915.53	2.48	-20315	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1863	4.21	0.62	12	0.26	3321.00	22441.00	21900	20240531	-36.21	11100	20231023	25.86	21900	-36.21	20240531	13310	4.96	20240805	21900	-36.21	20240531	11100	25.86	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
112	20240904	100755	55	60.00	KOSPI	N	N	N	Y	60	N	13820	-580	5	-4.03	379459380	27249	52.87	14270	14300	13800	18720	10080	14400	13925.63	2.48	-16741	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1843	4.16	0.62	12	0.20	3321.00	22441.00	21900	20240531	-36.89	11100	20231023	24.50	21900	-36.89	20240531	13310	3.83	20240805	21900	-36.89	20240531	11100	24.50	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
113	20240904	090759	55	60.00	KOSPI	N	N	N	Y	60	N	13930	-470	5	-3.26	75624960	5374	10.43	14270	14300	13900	18720	10080	14400	14072.38	2.48	-2865	14693	14546	14453	14306	14213	14500	14260	13	4320	100	10360	10	1	13335601	1858	4.19	0.62	12	0.04	3321.00	22441.00	21900	20240531	-36.39	11100	20231023	25.50	21900	-36.39	20240531	13310	4.66	20240805	21900	-36.39	20240531	11100	25.50	20231023	1.48	N	194370	100	13 억	331060	N	N	2	N	N
114	20240903	160744	55	60.00	KOSPI	N	N	N	Y	60	N	14400	-120	5	-0.83	741688420	51336	86.04	14460	14600	14360	18870	10170	14520	14447.73	2.39	10737	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1920	4.34	0.64	12	0.38	3321.00	22441.00	21900	20240531	-34.25	11100	20231023	29.73	21900	-34.25	20240531	13310	8.19	20240805	21900	-34.25	20240531	11100	29.73	20231023	1.56	N	194370	100	13 억	318654	N	N	2	N	N
115	20240903	150750	55	60.00	KOSPI	N	N	N	Y	60	N	14430	-90	5	-0.62	715728950	49535	83.02	14460	14600	14360	18870	10170	14520	14448.95	2.39	11013	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1924	4.35	0.64	12	0.37	3321.00	22441.00	21900	20240531	-34.11	11100	20231023	30.00	21900	-34.11	20240531	13310	8.41	20240805	21900	-34.11	20240531	11100	30.00	20231023	1.56	N	194370	100	13 억	318654	N	N	0	N	N
116	20240903	140752	55	60.00	KOSPI	N	N	N	Y	60	N	14450	-70	5	-0.48	640425320	44317	74.28	14460	14600	14360	18870	10170	14520	14451.01	2.39	10227	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1927	4.35	0.64	12	0.33	3321.00	22441.00	21900	20240531	-34.02	11100	20231023	30.18	21900	-34.02	20240531	13310	8.56	20240805	21900	-34.02	20240531	11100	30.18	20231023	1.56	N	194370	100	13 억	318654	N	N	0	N	N
117	20240903	130752	55	60.00	KOSPI	N	N	N	Y	60	N	14460	-60	5	-0.41	619047850	42838	71.80	14460	14600	14360	18870	10170	14520	14450.90	2.39	10078	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1928	4.35	0.64	12	0.32	3321.00	22441.00	21900	20240531	-33.97	11100	20231023	30.27	21900	-33.97	20240531	13310	8.64	20240805	21900	-33.97	20240531	11100	30.27	20231023	1.56	N	194370	100	13 억	318654	N	N	0	N	N
118	20240903	120741	55	60.00	KOSPI	N	N	N	Y	60	N	14590	70	2	0.48	439393270	30420	50.99	14460	14600	14360	18870	10170	14520	14444.22	2.39	7827	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1946	4.39	0.65	12	0.23	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	1.56	N	194370	100	13 억	318654	N	N	0	N	N
119	20240903	110740	55	60.00	KOSPI	N	N	N	Y	60	N	14540	20	2	0.14	392363370	27189	45.57	14460	14600	14360	18870	10170	14520	14430.96	2.39	5829	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1939	4.38	0.65	12	0.20	3321.00	22441.00	21900	20240531	-33.61	11100	20231023	30.99	21900	-33.61	20240531	13310	9.24	20240805	21900	-33.61	20240531	11100	30.99	20231023	1.56	N	194370	100	13 억	318654	N	N	0	N	N
120	20240903	100741	55	60.00	KOSPI	N	N	N	Y	60	N	14380	-140	5	-0.96	270607550	18744	31.42	14460	14600	14360	18870	10170	14520	14437.02	2.39	2607	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1918	4.33	0.64	12	0.14	3321.00	22441.00	21900	20240531	-34.34	11100	20231023	29.55	21900	-34.34	20240531	13310	8.04	20240805	21900	-34.34	20240531	11100	29.55	20231023	1.56	N	194370	100	13 억	318654	N	N	0	N	N
121	20240903	090743	55	60.00	KOSPI	N	N	N	Y	60	N	14410	-110	5	-0.76	46440720	3214	5.39	14460	14600	14380	18870	10170	14520	14449.51	2.39	1373	15446	14982	14716	14252	13986	14850	14120	13	4350	100	10450	10	1	13335601	1922	4.34	0.64	12	0.02	3321.00	22441.00	21900	20240531	-34.20	11100	20231023	29.82	21900	-34.20	20240531	13310	8.26	20240805	21900	-34.20	20240531	11100	29.82	20231023	1.56	N	194370	100	13 억	318654	N	N	0	N	N
122	20240902	160736	55	60.00	KOSPI	N	N	N	Y	60	N	14520	-550	5	-3.65	846228990	57925	101.00	15070	15180	14450	19590	10550	15070	14609.36	2.59	-21315	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1936	4.37	0.65	12	0.43	3321.00	22441.00	21900	20240531	-33.70	11100	20231023	30.81	21900	-33.70	20240531	13310	9.09	20240805	21900	-33.70	20240531	11100	30.81	20231023	1.56	N	194370	100	13 억	345901	N	N	0	N	N
123	20240902	150748	55	60.00	KOSPI	N	N	N	Y	60	N	14590	-480	5	-3.19	807893500	55287	96.40	15070	15180	14450	19590	10550	15070	14612.72	2.59	-20346	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1946	4.39	0.65	12	0.41	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	1.56	N	194370	100	13 억	345901	N	N	0	N	N
124	20240902	140745	55	60.00	KOSPI	N	N	N	Y	60	N	14590	-480	5	-3.19	751456680	51417	89.65	15070	15180	14450	19590	10550	15070	14614.95	2.59	-19880	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1946	4.39	0.65	12	0.39	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	1.56	N	194370	100	13 억	345901	N	N	0	N	N
125	20240902	130740	55	60.00	KOSPI	N	N	N	Y	60	N	14570	-500	5	-3.32	708974600	48509	84.58	15070	15180	14450	19590	10550	15070	14615.32	2.59	-19069	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1943	4.39	0.65	12	0.36	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	1.56	N	194370	100	13 억	345901	N	N	0	N	N
126	20240902	120744	55	60.00	KOSPI	N	N	N	Y	60	N	14480	-590	5	-3.92	673393390	46061	80.31	15070	15180	14450	19590	10550	15070	14619.60	2.59	-18964	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1931	4.36	0.65	12	0.35	3321.00	22441.00	21900	20240531	-33.88	11100	20231023	30.45	21900	-33.88	20240531	13310	8.79	20240805	21900	-33.88	20240531	11100	30.45	20231023	1.56	N	194370	100	13 억	345901	N	N	0	N	N
127	20240902	110738	55	60.00	KOSPI	N	N	N	Y	60	N	14500	-570	5	-3.78	552350180	37700	65.73	15070	15180	14450	19590	10550	15070	14651.20	2.59	-18424	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1934	4.37	0.65	12	0.28	3321.00	22441.00	21900	20240531	-33.79	11100	20231023	30.63	21900	-33.79	20240531	13310	8.94	20240805	21900	-33.79	20240531	11100	30.63	20231023	1.56	N	194370	100	13 억	345901	N	N	0	N	N
128	20240902	100736	55	60.00	KOSPI	N	N	N	Y	60	N	14800	-270	5	-1.79	237761620	16097	28.07	15070	15180	14620	19590	10550	15070	14770.55	2.59	-6298	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1974	4.46	0.66	12	0.12	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	1.56	N	194370	100	13 억	345901	N	N	0	N	N
129	20240902	090731	55	60.00	KOSPI	N	N	N	Y	60	N	14920	-150	5	-1.00	18146910	1208	2.11	15070	15180	14920	19590	10550	15070	15022.28	2.59	-565	15310	15190	15060	14940	14810	15250	15000	13	4520	100	10850	10	1	13335601	1990	4.49	0.66	12	0.01	3321.00	22441.00	21900	20240531	-31.87	11100	20231023	34.41	21900	-31.87	20240531	13310	12.10	20240805	21900	-31.87	20240531	11100	34.41	20231023	1.56	N	194370	100	13 억	345901	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History