KissMeData/013890/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marketWarningCode	shortOverheated
2	20240830	160307	55	60.00	KOSPI	N	N	N	Y	60	N	18710	770	2	4.29	3858229430	210495	144.29	17820	18800	17770	23300	12560	17940	18328.94	9.95	16680	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3880	73.37	0.60	12	1.02	255.00	31172.00	24623	20230830	-24.01	11850	20240417	57.89	18850	-0.74	20240827	11850	57.89	20240417	27000	-30.70	20230830	11850	57.89	20240417	1.46	N	013890	500	103 억	2064168	N	N	1	N	00	N
3	20240830	150309	55	60.00	KOSPI	N	N	N	Y	60	N	18660	720	2	4.01	3530790940	193003	132.30	17820	18720	17770	23300	12560	17940	18293.98	9.95	13042	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3869	73.18	0.60	12	0.93	255.00	31172.00	24623	20230830	-24.22	11850	20240417	57.47	18850	-1.01	20240827	11850	57.47	20240417	27000	-30.89	20230830	11850	57.47	20240417	1.46	N	013890	500	103 억	2064168	N	N	0	N	00	N
4	20240830	140309	55	60.00	KOSPI	N	N	N	Y	60	N	18580	640	2	3.57	3092983950	169475	116.18	17820	18640	17770	23300	12560	17940	18250.39	9.95	12717	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3853	72.86	0.60	12	0.82	255.00	31172.00	24623	20230830	-24.54	11850	20240417	56.79	18850	-1.43	20240827	11850	56.79	20240417	27000	-31.19	20230830	11850	56.79	20240417	1.46	N	013890	500	103 억	2064168	N	N	0	N	00	N
5	20240830	130308	55	60.00	KOSPI	N	N	N	Y	60	N	18300	360	2	2.01	2630358470	144382	98.97	17820	18520	17770	23300	12560	17940	18218.06	9.95	16336	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3795	71.76	0.59	12	0.70	255.00	31172.00	24623	20230830	-25.68	11850	20240417	54.43	18850	-2.92	20240827	11850	54.43	20240417	27000	-32.22	20230830	11850	54.43	20240417	1.46	N	013890	500	103 억	2064168	N	N	0	N	00	N
6	20240830	120309	55	60.00	KOSPI	N	N	N	Y	60	N	18070	130	2	0.72	2459008200	134964	92.52	17820	18520	17770	23300	12560	17940	18219.74	9.95	19891	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3747	70.86	0.58	12	0.65	255.00	31172.00	24623	20230830	-26.61	11850	20240417	52.49	18850	-4.14	20240827	11850	52.49	20240417	27000	-33.07	20230830	11850	52.49	20240417	1.46	N	013890	500	103 억	2064168	N	N	0	N	00	N
7	20240830	110309	55	60.00	KOSPI	N	N	N	Y	60	N	18450	510	2	2.84	2168449670	119063	81.62	17820	18520	17770	23300	12560	17940	18212.64	9.95	22645	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3826	72.35	0.59	12	0.57	255.00	31172.00	24623	20230830	-25.07	11850	20240417	55.70	18850	-2.12	20240827	11850	55.70	20240417	27000	-31.67	20230830	11850	55.70	20240417	1.46	N	013890	500	103 억	2064168	N	N	0	N	00	N
8	20240830	100311	55	60.00	KOSPI	N	N	N	Y	60	N	18000	60	2	0.33	779690440	43208	29.62	17820	18270	17770	23300	12560	17940	18045.06	9.95	8736	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3732	70.59	0.58	12	0.21	255.00	31172.00	24623	20230830	-26.90	11850	20240417	51.90	18850	-4.51	20240827	11850	51.90	20240417	27000	-33.33	20230830	11850	51.90	20240417	1.46	N	013890	500	103 억	2064168	N	N	0	N	00	N
9	20240830	090310	55	60.00	KOSPI	N	N	N	Y	60	N	17970	30	2	0.17	68754590	3854	2.64	17820	17970	17770	23300	12560	17940	17839.67	9.95	1347	18606	18272	17696	17362	16786	18440	17530	104	5360	500	12910	10	1	20735204	3726	70.47	0.58	12	0.02	255.00	31172.00	24623	20230830	-27.02	11850	20240417	51.65	18850	-4.67	20240827	11850	51.65	20240417	27000	-33.44	20230830	11850	51.65	20240417	1.46	N	013890	500	103 억	2064168	N	N	0	N	00	N
10	20240829	160310	55	60.00	KOSPI	N	N	N	Y	60	N	17940	180	2	1.01	2579960720	145543	62.34	17700	18030	17120	23050	12440	17760	17726.33	10.17	-11246	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3720	70.35	0.58	12	0.70	255.00	31172.00	24623	20230830	-27.14	11850	20240417	51.39	18850	-4.83	20240827	11850	51.39	20240417	27000	-33.56	20230830	11850	51.39	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
11	20240829	150312	55	60.00	KOSPI	N	N	N	Y	60	N	17800	40	2	0.23	2271537360	128336	54.97	17700	18030	17120	23050	12440	17760	17699.90	10.17	-10623	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3691	69.80	0.57	12	0.62	255.00	31172.00	24623	20230830	-27.71	11850	20240417	50.21	18850	-5.57	20240827	11850	50.21	20240417	27000	-34.07	20230830	11850	50.21	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
12	20240829	140314	55	60.00	KOSPI	N	N	N	Y	60	N	17810	50	2	0.28	2074691970	117275	50.24	17700	18030	17120	23050	12440	17760	17690.80	10.17	-8068	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3693	69.84	0.57	12	0.57	255.00	31172.00	24623	20230830	-27.67	11850	20240417	50.30	18850	-5.52	20240827	11850	50.30	20240417	27000	-34.04	20230830	11850	50.30	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
13	20240829	130314	55	60.00	KOSPI	N	N	N	Y	60	N	17910	150	2	0.84	1424365200	80896	34.65	17700	17920	17120	23050	12440	17760	17607.27	10.17	-2752	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3714	70.24	0.57	12	0.39	255.00	31172.00	24623	20230830	-27.26	11850	20240417	51.14	18850	-4.99	20240827	11850	51.14	20240417	27000	-33.67	20230830	11850	51.14	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
14	20240829	120311	55	60.00	KOSPI	N	N	N	Y	60	N	17730	-30	5	-0.17	1130920210	64405	27.59	17700	17820	17120	23050	12440	17760	17559.35	10.17	-613	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3676	69.53	0.57	12	0.31	255.00	31172.00	24623	20230830	-27.99	11850	20240417	49.62	18850	-5.94	20240827	11850	49.62	20240417	27000	-34.33	20230830	11850	49.62	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
15	20240829	110315	55	60.00	KOSPI	N	N	N	Y	60	N	17770	10	2	0.06	1079726720	61522	26.35	17700	17820	17120	23050	12440	17760	17550.08	10.17	-125	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3685	69.69	0.57	12	0.30	255.00	31172.00	24623	20230830	-27.83	11850	20240417	49.96	18850	-5.73	20240827	11850	49.96	20240417	27000	-34.19	20230830	11850	49.96	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
16	20240829	100311	55	60.00	KOSPI	N	N	N	Y	60	N	17600	-160	5	-0.90	714591960	40958	17.54	17700	17700	17120	23050	12440	17760	17446.56	10.17	6976	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3649	69.02	0.56	12	0.20	255.00	31172.00	24623	20230830	-28.52	11850	20240417	48.52	18850	-6.63	20240827	11850	48.52	20240417	27000	-34.81	20230830	11850	48.52	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
17	20240829	090314	55	60.00	KOSPI	N	N	N	Y	60	N	17400	-360	5	-2.03	216637960	12493	5.35	17700	17700	17120	23050	12440	17760	17339.06	10.17	2470	19033	18396	17963	17326	16893	18180	17110	104	5290	500	12780	10	1	20735204	3608	68.24	0.56	12	0.06	255.00	31172.00	24623	20230830	-29.33	11850	20240417	46.84	18850	-7.69	20240827	11850	46.84	20240417	27000	-35.56	20230830	11850	46.84	20240417	1.47	N	013890	500	103 억	2108290	N	N	24	N	00	N
18	20240828	160304	55	60.00	KOSPI	N	N	N	Y	60	N	17760	-220	5	-1.22	4198274720	233268	74.77	17870	18600	17530	23350	12590	17980	17997.65	10.35	9196	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3683	69.65	0.57	12	1.12	255.00	31172.00	24623	20230830	-27.87	11850	20240417	49.87	18850	-5.78	20240827	11850	49.87	20240417	27000	-34.22	20230830	11850	49.87	20240417	1.39	N	013890	500	103 억	2145068	N	N	24	N	00	N
19	20240828	150306	55	60.00	KOSPI	N	N	N	Y	60	N	17800	-180	5	-1.00	4063789950	225698	72.34	17870	18600	17530	23350	12590	17980	18005.43	10.35	8550	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3691	69.80	0.57	12	1.09	255.00	31172.00	24623	20230830	-27.71	11850	20240417	50.21	18850	-5.57	20240827	11850	50.21	20240417	27000	-34.07	20230830	11850	50.21	20240417	1.39	N	013890	500	103 억	2145068	N	N	5	N	00	N
20	20240828	140307	55	60.00	KOSPI	N	N	N	Y	60	N	17940	-40	5	-0.22	3734426800	207245	66.43	17870	18600	17530	23350	12590	17980	18019.38	10.35	15282	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3720	70.35	0.58	12	1.00	255.00	31172.00	24623	20230830	-27.14	11850	20240417	51.39	18850	-4.83	20240827	11850	51.39	20240417	27000	-33.56	20230830	11850	51.39	20240417	1.39	N	013890	500	103 억	2145068	N	N	5	N	00	N
21	20240828	130307	55	60.00	KOSPI	N	N	N	Y	60	N	17970	-10	5	-0.06	3478429460	192981	61.85	17870	18600	17530	23350	12590	17980	18024.73	10.35	20195	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3726	70.47	0.58	12	0.93	255.00	31172.00	24623	20230830	-27.02	11850	20240417	51.65	18850	-4.67	20240827	11850	51.65	20240417	27000	-33.44	20230830	11850	51.65	20240417	1.39	N	013890	500	103 억	2145068	N	N	5	N	00	N
22	20240828	120306	55	60.00	KOSPI	N	N	N	Y	60	N	17880	-100	5	-0.56	3271566070	181442	58.16	17870	18600	17530	23350	12590	17980	18030.92	10.35	19536	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3707	70.12	0.57	12	0.88	255.00	31172.00	24623	20230830	-27.38	11850	20240417	50.89	18850	-5.15	20240827	11850	50.89	20240417	27000	-33.78	20230830	11850	50.89	20240417	1.39	N	013890	500	103 억	2145068	N	N	5	N	00	N
23	20240828	110307	55	60.00	KOSPI	N	N	N	Y	60	N	18080	100	2	0.56	2720559580	150863	48.36	17870	18600	17530	23350	12590	17980	18033.31	10.35	18055	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3749	70.90	0.58	12	0.73	255.00	31172.00	24623	20230830	-26.57	11850	20240417	52.57	18850	-4.08	20240827	11850	52.57	20240417	27000	-33.04	20230830	11850	52.57	20240417	1.39	N	013890	500	103 억	2145068	N	N	5	N	00	N
24	20240828	100313	55	60.00	KOSPI	N	N	N	Y	60	N	18310	330	2	1.84	2179779810	121298	38.88	17870	18600	17530	23350	12590	17980	17970.45	10.35	23159	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3797	71.80	0.59	12	0.58	255.00	31172.00	24623	20230830	-25.64	11850	20240417	54.51	18850	-2.86	20240827	11850	54.51	20240417	27000	-32.19	20230830	11850	54.51	20240417	1.39	N	013890	500	103 억	2145068	N	N	5	N	00	N
25	20240828	090311	55	60.00	KOSPI	N	N	N	Y	60	N	17780	-200	5	-1.11	214855830	12055	3.86	17870	17880	17770	23350	12590	17980	17822.95	10.35	904	19253	18616	18213	17576	17173	18415	17375	104	5370	500	12940	10	1	20735204	3687	69.73	0.57	12	0.06	255.00	31172.00	24623	20230830	-27.79	11850	20240417	50.04	18850	-5.68	20240827	11850	50.04	20240417	27000	-34.15	20230830	11850	50.04	20240417	1.39	N	013890	500	103 억	2145068	N	N	5	N	00	N
26	20240827	160306	55	60.00	KOSPI	N	N	N	Y	60	N	17980	-20	5	-0.11	5716588410	311745	67.60	18010	18850	17810	23400	12600	18000	18340.55	10.40	-13653	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3728	70.51	0.58	12	1.50	255.00	31172.00	24623	20230830	-26.98	11850	20240417	51.73	18850	-4.62	20240827	11850	51.73	20240417	27000	-33.41	20230830	11850	51.73	20240417	1.37	N	013890	500	103 억	2156655	N	N	5	N	00	N
27	20240827	150306	55	60.00	KOSPI	N	N	N	Y	60	N	17850	-150	5	-0.83	5503377300	299851	65.02	18010	18850	17810	23400	12600	18000	18353.79	10.40	-17616	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3701	70.00	0.57	12	1.45	255.00	31172.00	24623	20230830	-27.51	11850	20240417	50.63	18850	-5.31	20240827	11850	50.63	20240417	27000	-33.89	20230830	11850	50.63	20240417	1.37	N	013890	500	103 억	2156655	N	N	0	N	00	N
28	20240827	140306	55	60.00	KOSPI	N	N	N	Y	60	N	18130	130	2	0.72	4751037460	257993	55.94	18010	18850	17870	23400	12600	18000	18415.49	10.40	-25683	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3759	71.10	0.58	12	1.24	255.00	31172.00	24623	20230830	-26.37	11850	20240417	53.00	18850	-3.82	20240827	11850	53.00	20240417	27000	-32.85	20230830	11850	53.00	20240417	1.37	N	013890	500	103 억	2156655	N	N	0	N	00	N
29	20240827	130307	55	60.00	KOSPI	N	N	N	Y	60	N	18130	130	2	0.72	4491219790	243672	52.84	18010	18850	17870	23400	12600	18000	18431.54	10.40	-21893	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3759	71.10	0.58	12	1.18	255.00	31172.00	24623	20230830	-26.37	11850	20240417	53.00	18850	-3.82	20240827	11850	53.00	20240417	27000	-32.85	20230830	11850	53.00	20240417	1.37	N	013890	500	103 억	2156655	N	N	0	N	00	N
30	20240827	120308	55	60.00	KOSPI	N	N	N	Y	60	N	18300	300	2	1.67	4196412600	227468	49.32	18010	18850	17870	23400	12600	18000	18448.51	10.40	-17754	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3795	71.76	0.59	12	1.10	255.00	31172.00	24623	20230830	-25.68	11850	20240417	54.43	18850	-2.92	20240827	11850	54.43	20240417	27000	-32.22	20230830	11850	54.43	20240417	1.37	N	013890	500	103 억	2156655	N	N	0	N	00	N
31	20240827	110309	55	60.00	KOSPI	N	N	N	Y	60	N	18330	330	2	1.83	3752760330	203152	44.05	18010	18850	17870	23400	12600	18000	18472.84	10.40	-13207	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3801	71.88	0.59	12	0.98	255.00	31172.00	24623	20230830	-25.56	11850	20240417	54.68	18850	-2.76	20240827	11850	54.68	20240417	27000	-32.11	20230830	11850	54.68	20240417	1.37	N	013890	500	103 억	2156655	N	N	0	N	00	N
32	20240827	100306	55	60.00	KOSPI	N	N	N	Y	60	N	18630	630	2	3.50	2997547430	162095	35.15	18010	18850	17870	23400	12600	18000	18492.76	10.40	-6256	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3863	73.06	0.60	12	0.78	255.00	31172.00	24623	20230830	-24.34	11850	20240417	57.22	18850	-1.17	20240827	11850	57.22	20240417	27000	-31.00	20230830	11850	57.22	20240417	1.37	N	013890	500	103 억	2156655	N	N	0	N	00	N
33	20240827	090305	55	60.00	KOSPI	N	N	N	Y	60	N	18260	260	2	1.44	334247380	18409	3.99	18010	18360	17870	23400	12600	18000	18157.36	10.40	-3203	19066	18532	17726	17192	16386	18800	17460	104	5400	500	12960	10	1	20735204	3786	71.61	0.59	12	0.09	255.00	31172.00	24623	20230830	-25.84	11850	20240417	54.09	18360	-0.54	20240827	11850	54.09	20240417	27000	-32.37	20230830	11850	54.09	20240417	1.37	N	013890	500	103 억	2156655	N	N	0	N	00	N
34	20240826	160303	55	60.00	KOSPI	N	N	N	Y	60	N	18000	1180	2	7.02	8208861630	460540	276.04	16920	18260	16920	21850	11780	16820	17824.35	10.17	46032	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3732	70.59	0.58	12	2.22	255.00	31172.00	24623	20230830	-26.90	11850	20240417	51.90	18260	-1.42	20240826	11850	51.90	20240417	27000	-33.33	20230830	11850	51.90	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
35	20240826	150305	55	60.00	KOSPI	N	N	N	Y	60	N	18050	1230	2	7.31	7955267410	446467	267.60	16920	18260	16920	21850	11780	16820	17818.27	10.17	43918	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3743	70.78	0.58	12	2.15	255.00	31172.00	24623	20230830	-26.69	11850	20240417	52.32	18260	-1.15	20240826	11850	52.32	20240417	27000	-33.15	20230830	11850	52.32	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
36	20240826	140306	55	60.00	KOSPI	N	N	N	Y	60	N	17970	1150	2	6.84	7208964920	405118	242.82	16920	18260	16920	21850	11780	16820	17794.73	10.17	35908	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3726	70.47	0.58	12	1.95	255.00	31172.00	24623	20230830	-27.02	11850	20240417	51.65	18260	-1.59	20240826	11850	51.65	20240417	27000	-33.44	20230830	11850	51.65	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
37	20240826	130307	55	60.00	KOSPI	N	N	N	Y	60	N	17930	1110	2	6.60	5992252680	337041	202.02	16920	18260	16920	21850	11780	16820	17779.00	10.17	36283	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3718	70.31	0.58	12	1.63	255.00	31172.00	24623	20230830	-27.18	11850	20240417	51.31	18260	-1.81	20240826	11850	51.31	20240417	27000	-33.59	20230830	11850	51.31	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
38	20240826	120305	55	60.00	KOSPI	N	N	N	Y	60	N	18000	1180	2	7.02	5740883860	323045	193.63	16920	18260	16920	21850	11780	16820	17771.16	10.17	38365	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3732	70.59	0.58	12	1.56	255.00	31172.00	24623	20230830	-26.90	11850	20240417	51.90	18260	-1.42	20240826	11850	51.90	20240417	27000	-33.33	20230830	11850	51.90	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
39	20240826	110306	55	60.00	KOSPI	N	N	N	Y	60	N	18040	1220	2	7.25	5340599590	300837	180.32	16920	18260	16920	21850	11780	16820	17752.47	10.17	37056	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3741	70.75	0.58	12	1.45	255.00	31172.00	24623	20230830	-26.74	11850	20240417	52.24	18260	-1.20	20240826	11850	52.24	20240417	27000	-33.19	20230830	11850	52.24	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
40	20240826	100306	55	60.00	KOSPI	N	N	N	Y	60	N	17780	960	2	5.71	2439641760	139682	83.72	16920	17780	16920	21850	11780	16820	17465.68	10.17	23122	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3687	69.73	0.57	12	0.67	255.00	31172.00	24623	20230830	-27.79	11850	20240417	50.04	17780	0.00	20240826	11850	50.04	20240417	27000	-34.15	20230830	11850	50.04	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
41	20240826	090304	55	60.00	KOSPI	N	N	N	Y	60	N	17290	470	2	2.79	336133760	19461	11.66	16920	17470	16920	21850	11780	16820	17272.17	10.17	1811	17593	17206	16913	16526	16233	17400	16720	104	5030	500	12110	10	1	20735204	3585	67.80	0.55	12	0.09	255.00	31172.00	24623	20230830	-29.78	11850	20240417	45.91	17470	-1.03	20240826	11850	45.91	20240417	27000	-35.96	20230830	11850	45.91	20240417	1.25	N	013890	500	103 억	2109403	N	N	0	N	00	N
42	20240823	160305	55	60.00	KOSPI	N	N	N	Y	60	N	16820	-90	5	-0.53	2822635570	166591	84.65	16680	17300	16620	21950	11840	16910	16943.78	10.34	-35987	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3488	65.96	0.54	12	0.80	255.00	31172.00	24623	20230830	-31.69	11850	20240417	41.94	17300	-2.77	20240823	11850	41.94	20240417	27000	-37.70	20230830	11850	41.94	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
43	20240823	150305	55	60.00	KOSPI	N	N	N	Y	60	N	16790	-120	5	-0.71	2749868880	162261	82.45	16680	17300	16620	21950	11840	16910	16947.26	10.34	-34624	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3481	65.84	0.54	12	0.78	255.00	31172.00	24623	20230830	-31.81	11850	20240417	41.69	17300	-2.95	20240823	11850	41.69	20240417	27000	-37.81	20230830	11850	41.69	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
44	20240823	140306	55	60.00	KOSPI	N	N	N	Y	60	N	16750	-160	5	-0.95	2556941060	150771	76.61	16680	17300	16620	21950	11840	16910	16959.20	10.34	-29224	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3473	65.69	0.54	12	0.73	255.00	31172.00	24623	20230830	-31.97	11850	20240417	41.35	17300	-3.18	20240823	11850	41.35	20240417	27000	-37.96	20230830	11850	41.35	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
45	20240823	130305	55	60.00	KOSPI	N	N	N	Y	60	N	16830	-80	5	-0.47	2462794850	145179	73.77	16680	17300	16620	21950	11840	16910	16963.95	10.34	-26347	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3490	66.00	0.54	12	0.70	255.00	31172.00	24623	20230830	-31.65	11850	20240417	42.03	17300	-2.72	20240823	11850	42.03	20240417	27000	-37.67	20230830	11850	42.03	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
46	20240823	120305	55	60.00	KOSPI	N	N	N	Y	60	N	16860	-50	5	-0.30	2198945030	129465	65.79	16680	17300	16620	21950	11840	16910	16985.02	10.34	-20969	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3496	66.12	0.54	12	0.62	255.00	31172.00	24623	20230830	-31.53	11850	20240417	42.28	17300	-2.54	20240823	11850	42.28	20240417	27000	-37.56	20230830	11850	42.28	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
47	20240823	110304	55	60.00	KOSPI	N	N	N	Y	60	N	16730	-180	5	-1.06	1908477640	112324	57.08	16680	17300	16620	21950	11840	16910	16991.03	10.34	-16604	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3469	65.61	0.54	12	0.54	255.00	31172.00	24623	20230830	-32.06	11850	20240417	41.18	17300	-3.29	20240823	11850	41.18	20240417	27000	-38.04	20230830	11850	41.18	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
48	20240823	100304	55	60.00	KOSPI	N	N	N	Y	60	N	16850	-60	5	-0.35	1470210660	86131	43.77	16680	17300	16680	21950	11840	16910	17069.99	10.34	-6502	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3494	66.08	0.54	12	0.42	255.00	31172.00	24623	20230830	-31.57	11850	20240417	42.19	17300	-2.60	20240823	11850	42.19	20240417	27000	-37.59	20230830	11850	42.19	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
49	20240823	090306	55	60.00	KOSPI	N	N	N	Y	60	N	16910	0	3	0.00	67823660	4053	2.06	16680	16910	16680	21950	11840	16910	16721.09	10.34	225	17636	17272	16576	16212	15516	17455	16395	104	5040	500	12170	10	1	20735204	3506	66.31	0.54	12	0.02	255.00	31172.00	24623	20230830	-31.32	11850	20240417	42.70	16940	-0.18	20240822	11850	42.70	20240417	27000	-37.37	20230830	11850	42.70	20240417	1.21	N	013890	500	103 억	2145043	N	N	0	N	00	N
50	20240822	160303	55	60.00	KOSPI	N	N	N	Y	60	N	16910	950	2	5.95	3239226750	196316	150.50	16100	16940	15880	20700	11180	15960	16498.19	10.22	22643	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3506	66.31	0.54	12	0.95	255.00	31172.00	25489	20230816	-33.66	11850	20240417	42.70	16940	-0.18	20240822	11850	42.70	20240417	27000	-37.37	20230830	11850	42.70	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
51	20240822	150305	55	60.00	KOSPI	N	N	N	Y	60	N	16790	830	2	5.20	2907989030	176683	135.45	16100	16940	15880	20700	11180	15960	16458.79	10.22	23376	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3481	65.84	0.54	12	0.85	255.00	31172.00	25489	20230816	-34.13	11850	20240417	41.69	16940	-0.89	20240822	11850	41.69	20240417	27000	-37.81	20230830	11850	41.69	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
52	20240822	140307	55	60.00	KOSPI	N	N	N	Y	60	N	16550	590	2	3.70	2195640660	134164	102.85	16100	16600	15880	20700	11180	15960	16365.35	10.22	16969	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3432	64.90	0.53	12	0.65	255.00	31172.00	25489	20230816	-35.07	11850	20240417	39.66	16600	-0.30	20240822	11850	39.66	20240417	27000	-38.70	20230830	11850	39.66	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
53	20240822	130304	55	60.00	KOSPI	N	N	N	Y	60	N	16320	360	2	2.26	1568402060	96153	73.71	16100	16500	15880	20700	11180	15960	16311.52	10.22	-1866	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3384	64.00	0.52	12	0.46	255.00	31172.00	25489	20230816	-35.97	11850	20240417	37.72	16500	-1.09	20240822	11850	37.72	20240417	27000	-39.56	20230830	11850	37.72	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
54	20240822	120308	55	60.00	KOSPI	N	N	N	Y	60	N	16290	330	2	2.07	1468555370	90015	69.01	16100	16500	15880	20700	11180	15960	16314.56	10.22	140	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3378	63.88	0.52	12	0.43	255.00	31172.00	25489	20230816	-36.09	11850	20240417	37.47	16500	-1.27	20240822	11850	37.47	20240417	27000	-39.67	20230830	11850	37.47	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
55	20240822	110304	55	60.00	KOSPI	N	N	N	Y	60	N	16260	300	2	1.88	1320424040	80893	62.01	16100	16500	15880	20700	11180	15960	16323.09	10.22	2227	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3372	63.76	0.52	12	0.39	255.00	31172.00	25489	20230816	-36.21	11850	20240417	37.22	16500	-1.45	20240822	11850	37.22	20240417	27000	-39.78	20230830	11850	37.22	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
56	20240822	100305	55	60.00	KOSPI	N	N	N	Y	60	N	16350	390	2	2.44	1043758330	63947	49.02	16100	16500	15880	20700	11180	15960	16322.24	10.22	7202	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3390	64.12	0.52	12	0.31	255.00	31172.00	25489	20230816	-35.85	11850	20240417	37.97	16500	-0.91	20240822	11850	37.97	20240417	27000	-39.44	20230830	11850	37.97	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
57	20240822	090303	55	60.00	KOSPI	N	N	N	Y	60	N	15920	-40	5	-0.25	62244830	3892	2.98	16100	16150	15880	20700	11180	15960	15993.02	10.22	-1379	16926	16442	15816	15332	14706	16685	15575	104	4740	500	11490	10	1	20735204	3301	62.43	0.51	12	0.02	255.00	31172.00	25489	20230816	-37.54	11850	20240417	34.35	16300	-2.33	20240102	11850	34.35	20240417	27000	-41.04	20230830	11850	34.35	20240417	1.22	N	013890	500	103 억	2118243	N	N	274	N	00	N
58	20240821	160304	55	60.00	KOSPI	N	N	N	Y	60	N	15960	480	2	3.10	2065720500	130174	496.92	15430	16300	15190	20100	10840	15480	15868.57	10.21	512	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3309	62.59	0.51	12	0.63	255.00	31172.00	26721	20230814	-40.27	11850	20240417	34.68	16300	0.00	20240102	11850	34.68	20240417	27000	-40.89	20230830	11850	34.68	20240417	1.23	N	013890	500	103 억	2116901	N	N	274	N	00	N
59	20240821	150306	55	60.00	KOSPI	N	N	N	Y	60	N	15900	420	2	2.71	1851228030	116665	445.35	15430	16300	15190	20100	10840	15480	15867.90	10.21	-1948	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3297	62.35	0.51	12	0.56	255.00	31172.00	26721	20230814	-40.50	11850	20240417	34.18	16300	0.00	20240102	11850	34.18	20240417	27000	-41.11	20230830	11850	34.18	20240417	1.23	N	013890	500	103 억	2116901	N	N	6	N	00	N
60	20240821	140303	55	60.00	KOSPI	N	N	N	Y	60	N	15800	320	2	2.07	1561677480	98317	375.31	15430	16300	15190	20100	10840	15480	15884.10	10.21	-3230	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3276	61.96	0.51	12	0.47	255.00	31172.00	26721	20230814	-40.87	11850	20240417	33.33	16300	0.00	20240102	11850	33.33	20240417	27000	-41.48	20230830	11850	33.33	20240417	1.23	N	013890	500	103 억	2116901	N	N	6	N	00	N
61	20240821	130304	55	60.00	KOSPI	N	N	N	Y	60	N	15890	410	2	2.65	1369814900	86160	328.91	15430	16300	15190	20100	10840	15480	15898.50	10.21	-1987	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3295	62.31	0.51	12	0.42	255.00	31172.00	26721	20230814	-40.53	11850	20240417	34.09	16300	0.00	20240102	11850	34.09	20240417	27000	-41.15	20230830	11850	34.09	20240417	1.23	N	013890	500	103 억	2116901	N	N	6	N	00	N
62	20240821	120308	55	60.00	KOSPI	N	N	N	Y	60	N	15820	340	2	2.20	1309552250	82351	314.36	15430	16300	15190	20100	10840	15480	15902.08	10.21	-972	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3280	62.04	0.51	12	0.40	255.00	31172.00	26721	20230814	-40.80	11850	20240417	33.50	16300	0.00	20240102	11850	33.50	20240417	27000	-41.41	20230830	11850	33.50	20240417	1.23	N	013890	500	103 억	2116901	N	N	6	N	00	N
63	20240821	110304	55	60.00	KOSPI	N	N	N	Y	60	N	15870	390	2	2.52	1249899380	78578	299.96	15430	16300	15190	20100	10840	15480	15906.48	10.21	863	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3291	62.24	0.51	12	0.38	255.00	31172.00	26721	20230814	-40.61	11850	20240417	33.92	16300	0.00	20240102	11850	33.92	20240417	27000	-41.22	20230830	11850	33.92	20240417	1.23	N	013890	500	103 억	2116901	N	N	6	N	00	N
64	20240821	100305	55	60.00	KOSPI	N	N	N	Y	60	N	16190	710	2	4.59	963129790	60599	231.33	15430	16300	15190	20100	10840	15480	15893.49	10.21	3216	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3357	63.49	0.52	12	0.29	255.00	31172.00	26721	20230814	-39.41	11850	20240417	36.62	16300	0.00	20240102	11850	36.62	20240417	27000	-40.04	20230830	11850	36.62	20240417	1.23	N	013890	500	103 억	2116901	N	N	6	N	00	N
65	20240821	090304	55	60.00	KOSPI	N	N	N	Y	60	N	15240	-240	5	-1.55	15188830	995	3.80	15430	15440	15190	20100	10840	15480	15265.16	10.21	209	15693	15586	15493	15386	15293	15640	15440	104	4620	500	11140	10	1	20735204	3160	59.76	0.49	12	0.00	255.00	31172.00	26721	20230814	-42.97	11850	20240417	28.61	16300	-6.50	20240102	11850	28.61	20240417	27000	-43.56	20230830	11850	28.61	20240417	1.23	N	013890	500	103 억	2116901	N	N	6	N	00	N
66	20240820	160300	57	100.00	KOSPI	N	N	N	N		N	15480	70	2	0.45	403168630	26064	54.73	15410	15600	15400	20000	10790	15410	15468.41	10.19	3909	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3210	60.71	0.50	12	0.13	255.00	31172.00	28043	20230811	-44.80	11850	20240417	30.63	16300	-5.03	20240102	11850	30.63	20240417	27000	-42.67	20230830	11850	30.63	20240417	1.24	N	013890	500	103 억	2113139	N	N	6	N	00	N
67	20240820	150304	57	100.00	KOSPI	N	N	N	N		N	15500	90	2	0.58	387000970	25020	52.54	15410	15600	15400	20000	10790	15410	15467.66	10.19	4428	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3214	60.78	0.50	12	0.12	255.00	31172.00	28043	20230811	-44.73	11850	20240417	30.80	16300	-4.91	20240102	11850	30.80	20240417	27000	-42.59	20230830	11850	30.80	20240417	1.24	N	013890	500	103 억	2113139	N	N	4	N	00	N
68	20240820	140304	57	100.00	KOSPI	N	N	N	N		N	15410	0	3	0.00	335631100	21693	45.55	15410	15600	15410	20000	10790	15410	15471.86	10.19	4262	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3195	60.43	0.49	12	0.10	255.00	31172.00	28043	20230811	-45.05	11850	20240417	30.04	16300	-5.46	20240102	11850	30.04	20240417	27000	-42.93	20230830	11850	30.04	20240417	1.24	N	013890	500	103 억	2113139	N	N	4	N	00	N
69	20240820	130303	57	100.00	KOSPI	N	N	N	N		N	15450	40	2	0.26	322344900	20831	43.74	15410	15600	15410	20000	10790	15410	15474.29	10.19	4178	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3204	60.59	0.50	12	0.10	255.00	31172.00	28043	20230811	-44.91	11850	20240417	30.38	16300	-5.21	20240102	11850	30.38	20240417	27000	-42.78	20230830	11850	30.38	20240417	1.24	N	013890	500	103 억	2113139	N	N	4	N	00	N
70	20240820	120303	57	100.00	KOSPI	N	N	N	N		N	15440	30	2	0.19	210130060	13565	28.48	15410	15600	15410	20000	10790	15410	15490.61	10.19	2841	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3202	60.55	0.50	12	0.07	255.00	31172.00	28043	20230811	-44.94	11850	20240417	30.30	16300	-5.28	20240102	11850	30.30	20240417	27000	-42.81	20230830	11850	30.30	20240417	1.24	N	013890	500	103 억	2113139	N	N	4	N	00	N
71	20240820	110303	57	100.00	KOSPI	N	N	N	N		N	15550	140	2	0.91	118932950	7665	16.09	15410	15600	15410	20000	10790	15410	15516.37	10.19	824	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3224	60.98	0.50	12	0.04	255.00	31172.00	28043	20230811	-44.55	11850	20240417	31.22	16300	-4.60	20240102	11850	31.22	20240417	27000	-42.41	20230830	11850	31.22	20240417	1.24	N	013890	500	103 억	2113139	N	N	4	N	00	N
72	20240820	100301	57	100.00	KOSPI	N	N	N	N		N	15590	180	2	1.17	77511420	5003	10.51	15410	15600	15410	20000	10790	15410	15492.99	10.19	968	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3233	61.14	0.50	12	0.02	255.00	31172.00	28043	20230811	-44.41	11850	20240417	31.56	16300	-4.36	20240102	11850	31.56	20240417	27000	-42.26	20230830	11850	31.56	20240417	1.24	N	013890	500	103 억	2113139	N	N	4	N	00	N
73	20240820	090302	57	100.00	KOSPI	N	N	N	N		N	15600	190	2	1.23	1060040	68	0.14	15410	15600	15410	20000	10790	15410	15588.82	10.19	-12	15790	15600	15410	15220	15030	15505	15125	104	4590	500	11090	10	1	20735204	3235	61.18	0.50	12	0.00	255.00	31172.00	28043	20230811	-44.37	11850	20240417	31.65	16300	-4.29	20240102	11850	31.65	20240417	27000	-42.22	20230830	11850	31.65	20240417	1.24	N	013890	500	103 억	2113139	N	N	4	N	00	N
74	20240819	160300	57	100.00	KOSPI	N	N	N	N		N	15410	-30	5	-0.19	732316930	47620	72.12	15440	15600	15220	20050	10810	15440	15378.35	10.17	6050	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3195	60.43	0.49	12	0.23	255.00	31172.00	28043	20230811	-45.05	11850	20240417	30.04	16300	-5.46	20240102	11850	30.04	20240417	27000	-42.93	20230830	11850	30.04	20240417	1.25	N	013890	500	103 억	2108460	N	N	4	N	00	N
75	20240819	150300	57	100.00	KOSPI	N	N	N	N		N	15340	-100	5	-0.65	661660600	43015	65.14	15440	15600	15220	20050	10810	15440	15382.09	10.17	4734	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3181	60.16	0.49	12	0.21	255.00	31172.00	28043	20230811	-45.30	11850	20240417	29.45	16300	-5.89	20240102	11850	29.45	20240417	27000	-43.19	20230830	11850	29.45	20240417	1.25	N	013890	500	103 억	2108460	N	N	39	N	00	N
76	20240819	140302	57	100.00	KOSPI	N	N	N	N		N	15430	-10	5	-0.06	492862670	32050	48.54	15440	15600	15220	20050	10810	15440	15377.93	10.17	2859	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3199	60.51	0.49	12	0.15	255.00	31172.00	28043	20230811	-44.98	11850	20240417	30.21	16300	-5.34	20240102	11850	30.21	20240417	27000	-42.85	20230830	11850	30.21	20240417	1.25	N	013890	500	103 억	2108460	N	N	39	N	00	N
77	20240819	130301	57	100.00	KOSPI	N	N	N	N		N	15410	-30	5	-0.19	427346710	27799	42.10	15440	15600	15220	20050	10810	15440	15372.74	10.17	2999	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3195	60.43	0.49	12	0.13	255.00	31172.00	28043	20230811	-45.05	11850	20240417	30.04	16300	-5.46	20240102	11850	30.04	20240417	27000	-42.93	20230830	11850	30.04	20240417	1.25	N	013890	500	103 억	2108460	N	N	39	N	00	N
78	20240819	120300	57	100.00	KOSPI	N	N	N	N		N	15310	-130	5	-0.84	377670620	24559	37.19	15440	15600	15220	20050	10810	15440	15378.09	10.17	2787	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3175	60.04	0.49	12	0.12	255.00	31172.00	28043	20230811	-45.41	11850	20240417	29.20	16300	-6.07	20240102	11850	29.20	20240417	27000	-43.30	20230830	11850	29.20	20240417	1.25	N	013890	500	103 억	2108460	N	N	39	N	00	N
79	20240819	110301	57	100.00	KOSPI	N	N	N	N		N	15360	-80	5	-0.52	281591880	18314	27.74	15440	15600	15220	20050	10810	15440	15375.77	10.17	3235	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3185	60.24	0.49	12	0.09	255.00	31172.00	28043	20230811	-45.23	11850	20240417	29.62	16300	-5.77	20240102	11850	29.62	20240417	27000	-43.11	20230830	11850	29.62	20240417	1.25	N	013890	500	103 억	2108460	N	N	39	N	00	N
80	20240819	100301	57	100.00	KOSPI	N	N	N	N		N	15330	-110	5	-0.71	219607480	14279	21.62	15440	15600	15220	20050	10810	15440	15379.75	10.17	2137	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3179	60.12	0.49	12	0.07	255.00	31172.00	28043	20230811	-45.33	11850	20240417	29.37	16300	-5.95	20240102	11850	29.37	20240417	27000	-43.22	20230830	11850	29.37	20240417	1.25	N	013890	500	103 억	2108460	N	N	39	N	00	N
81	20240819	090300	57	100.00	KOSPI	N	N	N	N		N	15420	-20	5	-0.13	2470300	160	0.24	15440	15440	15420	20050	10810	15440	15439.38	10.17	5	16053	15746	15533	15226	15013	15640	15120	104	4610	500	11110	10	1	20735204	3197	60.47	0.49	12	0.00	255.00	31172.00	28043	20230811	-45.01	11850	20240417	30.13	16300	-5.40	20240102	11850	30.13	20240417	27000	-42.89	20230830	11850	30.13	20240417	1.25	N	013890	500	103 억	2108460	N	N	39	N	00	N
82	20240816	160258	57	100.00	KOSPI	N	N	N	N		N	15440	-320	5	-2.03	1019476390	65937	60.43	15760	15840	15320	20450	11040	15760	15461.37	10.13	6107	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3202	60.55	0.50	12	0.32	255.00	31172.00	28043	20230811	-44.94	11850	20240417	30.30	16300	-5.28	20240102	11850	30.30	20240417	27950	-44.76	20230816	11850	30.30	20240417	1.28	N	013890	500	103 억	2101042	N	N	39	N	00	N
83	20240816	150301	57	100.00	KOSPI	N	N	N	N		N	15440	-320	5	-2.03	987870970	63887	58.55	15760	15840	15320	20450	11040	15760	15462.79	10.13	6759	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3202	60.55	0.50	12	0.31	255.00	31172.00	28043	20230811	-44.94	11850	20240417	30.30	16300	-5.28	20240102	11850	30.30	20240417	27950	-44.76	20230816	11850	30.30	20240417	1.28	N	013890	500	103 억	2101042	N	N	4	N	00	N
84	20240816	140301	57	100.00	KOSPI	N	N	N	N		N	15500	-260	5	-1.65	919661210	59474	54.51	15760	15840	15320	20450	11040	15760	15463.25	10.13	7294	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3214	60.78	0.50	12	0.29	255.00	31172.00	28043	20230811	-44.73	11850	20240417	30.80	16300	-4.91	20240102	11850	30.80	20240417	27950	-44.54	20230816	11850	30.80	20240417	1.28	N	013890	500	103 억	2101042	N	N	4	N	00	N
85	20240816	130303	57	100.00	KOSPI	N	N	N	N		N	15430	-330	5	-2.09	846247870	54742	50.17	15760	15840	15320	20450	11040	15760	15458.84	10.13	7775	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3199	60.51	0.49	12	0.26	255.00	31172.00	28043	20230811	-44.98	11850	20240417	30.21	16300	-5.34	20240102	11850	30.21	20240417	27950	-44.79	20230816	11850	30.21	20240417	1.28	N	013890	500	103 억	2101042	N	N	4	N	00	N
86	20240816	120301	57	100.00	KOSPI	N	N	N	N		N	15390	-370	5	-2.35	793076220	51291	47.01	15760	15840	15320	20450	11040	15760	15462.29	10.13	8513	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3191	60.35	0.49	12	0.25	255.00	31172.00	28043	20230811	-45.12	11850	20240417	29.87	16300	-5.58	20240102	11850	29.87	20240417	27950	-44.94	20230816	11850	29.87	20240417	1.28	N	013890	500	103 억	2101042	N	N	4	N	00	N
87	20240816	110301	57	100.00	KOSPI	N	N	N	N		N	15510	-250	5	-1.59	704809600	45585	41.78	15760	15840	15320	20450	11040	15760	15461.44	10.13	9165	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3216	60.82	0.50	12	0.22	255.00	31172.00	28043	20230811	-44.69	11850	20240417	30.89	16300	-4.85	20240102	11850	30.89	20240417	27950	-44.51	20230816	11850	30.89	20240417	1.28	N	013890	500	103 억	2101042	N	N	4	N	00	N
88	20240816	100259	57	100.00	KOSPI	N	N	N	N		N	15350	-410	5	-2.60	580891000	37563	34.43	15760	15840	15320	20450	11040	15760	15464.45	10.13	7817	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3183	60.20	0.49	12	0.18	255.00	31172.00	28043	20230811	-45.26	11850	20240417	29.54	16300	-5.83	20240102	11850	29.54	20240417	27950	-45.08	20230816	11850	29.54	20240417	1.28	N	013890	500	103 억	2101042	N	N	4	N	00	N
89	20240816	090300	57	100.00	KOSPI	N	N	N	N		N	15830	70	2	0.44	2273350	144	0.13	15760	15830	15760	20450	11040	15760	15787.15	10.13	-15	16480	16120	15550	15190	14620	15835	14905	104	4690	500	11340	10	1	20735204	3282	62.08	0.51	12	0.00	255.00	31172.00	28043	20230811	-43.55	11850	20240417	33.59	16300	-2.88	20240102	11850	33.59	20240417	27950	-43.36	20230816	11850	33.59	20240417	1.28	N	013890	500	103 억	2101042	N	N	4	N	00	N
90	20240814	160301	57	100.00	KOSPI	N	N	N	N		N	15760	0	3	0.00	1700454130	109106	120.71	15910	15910	14980	20450	11040	15760	15585.34	10.14	-2644	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3268	61.80	0.51	12	0.53	255.00	31172.00	28043	20230811	-43.80	11850	20240417	33.00	16300	-3.31	20240102	11850	33.00	20240417	29300	-46.21	20230814	11850	33.00	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
91	20240814	150302	57	100.00	KOSPI	N	N	N	N		N	15790	30	2	0.19	1626105370	104389	115.49	15910	15910	14980	20450	11040	15760	15577.36	10.14	-3536	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3274	61.92	0.51	12	0.50	255.00	31172.00	28043	20230811	-43.69	11850	20240417	33.25	16300	-3.13	20240102	11850	33.25	20240417	29300	-46.11	20230814	11850	33.25	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
92	20240814	140305	57	100.00	KOSPI	N	N	N	N		N	15650	-110	5	-0.70	1518168160	97524	107.89	15910	15910	14980	20450	11040	15760	15567.12	10.14	-1517	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3245	61.37	0.50	12	0.47	255.00	31172.00	28043	20230811	-44.19	11850	20240417	32.07	16300	-3.99	20240102	11850	32.07	20240417	29300	-46.59	20230814	11850	32.07	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
93	20240814	130303	57	100.00	KOSPI	N	N	N	N		N	15710	-50	5	-0.32	1417103110	91072	100.76	15910	15910	14980	20450	11040	15760	15560.25	10.14	-1121	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3258	61.61	0.50	12	0.44	255.00	31172.00	28043	20230811	-43.98	11850	20240417	32.57	16300	-3.62	20240102	11850	32.57	20240417	29300	-46.38	20230814	11850	32.57	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
94	20240814	120301	57	100.00	KOSPI	N	N	N	N		N	15640	-120	5	-0.76	1224259670	78734	87.11	15910	15910	14980	20450	11040	15760	15549.31	10.14	-76	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3243	61.33	0.50	12	0.38	255.00	31172.00	28043	20230811	-44.23	11850	20240417	31.98	16300	-4.05	20240102	11850	31.98	20240417	29300	-46.62	20230814	11850	31.98	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
95	20240814	110258	57	100.00	KOSPI	N	N	N	N		N	15530	-230	5	-1.46	1148725560	73883	81.74	15910	15910	14980	20450	11040	15760	15547.90	10.14	1068	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3220	60.90	0.50	12	0.36	255.00	31172.00	28043	20230811	-44.62	11850	20240417	31.05	16300	-4.72	20240102	11850	31.05	20240417	29300	-47.00	20230814	11850	31.05	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
96	20240814	100259	57	100.00	KOSPI	N	N	N	N		N	15580	-180	5	-1.14	594953660	38088	42.14	15910	15910	14980	20450	11040	15760	15620.50	10.14	-90	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3231	61.10	0.50	12	0.18	255.00	31172.00	28043	20230811	-44.44	11850	20240417	31.48	16300	-4.42	20240102	11850	31.48	20240417	29300	-46.83	20230814	11850	31.48	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
97	20240814	090330	57	100.00	KOSPI	N	N	N	N		N	15640	-120	5	-0.76	97258550	6196	6.85	15910	15910	15630	20450	11040	15760	15696.99	10.14	4721	16220	15990	15770	15540	15320	15880	15430	104	4690	500	11340	10	1	20735204	3243	61.33	0.50	12	0.03	255.00	31172.00	28043	20230811	-44.23	11850	20240417	31.98	16300	-4.05	20240102	11850	31.98	20240417	29300	-46.62	20230814	11850	31.98	20240417	1.44	N	013890	500	103 억	2103248	N	N	4	N	00	N
98	20240813	160257	54	100.00	KOSPI	N	N	N	N		N	15760	-240	5	-1.50	1424090090	90273	41.59	15990	16000	15550	20800	11200	16000	15775.37	10.02	26015	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3268	61.80	0.51	12	0.44	255.00	31172.00	28043	20230811	-43.80	11850	20240417	33.00	16300	-3.31	20240102	11850	33.00	20240417	29300	-46.21	20230814	11850	33.00	20240417	1.57	N	013890	500	103 억	2076683	N	N	4	N	01	N
99	20240813	150259	54	100.00	KOSPI	N	N	N	N		N	15720	-280	5	-1.75	1330581420	84322	38.85	15990	16000	15550	20800	11200	16000	15779.77	10.02	25636	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3260	61.65	0.50	12	0.41	255.00	31172.00	28043	20230811	-43.94	11850	20240417	32.66	16300	-3.56	20240102	11850	32.66	20240417	29300	-46.35	20230814	11850	32.66	20240417	1.57	N	013890	500	103 억	2076683	N	N	6	N	01	N
100	20240813	140258	54	100.00	KOSPI	N	N	N	N		N	15830	-170	5	-1.06	1164175840	73788	34.00	15990	16000	15550	20800	11200	16000	15777.31	10.02	27867	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3282	62.08	0.51	12	0.36	255.00	31172.00	28043	20230811	-43.55	11850	20240417	33.59	16300	-2.88	20240102	11850	33.59	20240417	29300	-45.97	20230814	11850	33.59	20240417	1.57	N	013890	500	103 억	2076683	N	N	6	N	01	N
101	20240813	130258	54	100.00	KOSPI	N	N	N	N		N	15870	-130	5	-0.81	1055854440	66948	30.84	15990	16000	15550	20800	11200	16000	15771.26	10.02	26566	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3291	62.24	0.51	12	0.32	255.00	31172.00	28043	20230811	-43.41	11850	20240417	33.92	16300	-2.64	20240102	11850	33.92	20240417	29300	-45.84	20230814	11850	33.92	20240417	1.57	N	013890	500	103 억	2076683	N	N	6	N	01	N
102	20240813	120258	54	100.00	KOSPI	N	N	N	N		N	15860	-140	5	-0.88	982381790	62304	28.71	15990	16000	15550	20800	11200	16000	15767.56	10.02	25164	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3289	62.20	0.51	12	0.30	255.00	31172.00	28043	20230811	-43.44	11850	20240417	33.84	16300	-2.70	20240102	11850	33.84	20240417	29300	-45.87	20230814	11850	33.84	20240417	1.57	N	013890	500	103 억	2076683	N	N	6	N	01	N
103	20240813	110256	54	100.00	KOSPI	N	N	N	N		N	15800	-200	5	-1.25	805217700	51072	23.53	15990	16000	15550	20800	11200	16000	15766.32	10.02	21104	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3276	61.96	0.51	12	0.25	255.00	31172.00	28043	20230811	-43.66	11850	20240417	33.33	16300	-3.07	20240102	11850	33.33	20240417	29300	-46.08	20230814	11850	33.33	20240417	1.57	N	013890	500	103 억	2076683	N	N	6	N	01	N
104	20240813	100256	54	100.00	KOSPI	N	N	N	N		N	15910	-90	5	-0.56	530463870	33709	15.53	15990	16000	15550	20800	11200	16000	15736.57	10.02	18256	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3299	62.39	0.51	12	0.16	255.00	31172.00	28043	20230811	-43.27	11850	20240417	34.26	16300	-2.39	20240102	11850	34.26	20240417	29300	-45.70	20230814	11850	34.26	20240417	1.57	N	013890	500	103 억	2076683	N	N	6	N	01	N
105	20240813	090257	54	100.00	KOSPI	N	N	N	N		N	15930	-70	5	-0.44	5612880	353	0.16	15990	15990	15870	20800	11200	16000	15900.51	10.02	236	16666	16332	15866	15532	15066	16500	15700	104	4800	500	11520	10	1	20735204	3303	62.47	0.51	12	0.00	255.00	31172.00	28043	20230811	-43.19	11850	20240417	34.43	16300	-2.27	20240102	11850	34.43	20240417	29300	-45.63	20230814	11850	34.43	20240417	1.57	N	013890	500	103 억	2076683	N	N	6	N	01	N
106	20240812	160256	54	100.00	KOSPI	N	N	N	N		N	16000	620	2	4.03	3467136050	216952	98.50	15500	16200	15400	19990	10770	15380	15981.12	9.84	52153	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3318	62.75	0.51	12	1.05	255.00	31172.00	28043	20230811	-42.94	11850	20240417	35.02	16300	-1.84	20240102	11850	35.02	20240417	29300	-45.39	20230814	11850	35.02	20240417	1.53	N	013890	500	103 억	2040875	N	N	6	N	01	N
107	20240812	150258	54	100.00	KOSPI	N	N	N	N		N	16000	620	2	4.03	3368277050	210771	95.69	15500	16200	15400	19990	10770	15380	15980.74	9.84	49124	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3318	62.75	0.51	12	1.02	255.00	31172.00	28043	20230811	-42.94	11850	20240417	35.02	16300	-1.84	20240102	11850	35.02	20240417	29300	-45.39	20230814	11850	35.02	20240417	1.53	N	013890	500	103 억	2040875	N	N	0	N	01	N
108	20240812	140257	54	100.00	KOSPI	N	N	N	N		N	16050	670	2	4.36	3180467960	199043	90.37	15500	16200	15400	19990	10770	15380	15978.80	9.84	43772	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3328	62.94	0.51	12	0.96	255.00	31172.00	28043	20230811	-42.77	11850	20240417	35.44	16300	-1.53	20240102	11850	35.44	20240417	29300	-45.22	20230814	11850	35.44	20240417	1.53	N	013890	500	103 억	2040875	N	N	0	N	01	N
109	20240812	130255	54	100.00	KOSPI	N	N	N	N		N	16140	760	2	4.94	3036786480	190110	86.31	15500	16200	15400	19990	10770	15380	15973.84	9.84	40969	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3347	63.29	0.52	12	0.92	255.00	31172.00	28043	20230811	-42.45	11850	20240417	36.20	16300	-0.98	20240102	11850	36.20	20240417	29300	-44.91	20230814	11850	36.20	20240417	1.53	N	013890	500	103 억	2040875	N	N	0	N	01	N
110	20240812	120256	54	100.00	KOSPI	N	N	N	N		N	16060	680	2	4.42	2732444110	171222	77.74	15500	16200	15400	19990	10770	15380	15958.49	9.84	32803	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3330	62.98	0.52	12	0.83	255.00	31172.00	28043	20230811	-42.73	11850	20240417	35.53	16300	-1.47	20240102	11850	35.53	20240417	29300	-45.19	20230814	11850	35.53	20240417	1.53	N	013890	500	103 억	2040875	N	N	0	N	01	N
111	20240812	110255	54	100.00	KOSPI	N	N	N	N		N	16030	650	2	4.23	2370294760	148745	67.53	15500	16150	15400	19990	10770	15380	15935.29	9.84	25505	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3324	62.86	0.51	12	0.72	255.00	31172.00	28043	20230811	-42.84	11850	20240417	35.27	16300	-1.66	20240102	11850	35.27	20240417	29300	-45.29	20230814	11850	35.27	20240417	1.53	N	013890	500	103 억	2040875	N	N	0	N	01	N
112	20240812	100253	54	100.00	KOSPI	N	N	N	N		N	15830	450	2	2.93	1495411360	94145	42.74	15500	16010	15400	19990	10770	15380	15884.13	9.84	14110	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3282	62.08	0.51	12	0.45	255.00	31172.00	28043	20230811	-43.55	11850	20240417	33.59	16300	-2.88	20240102	11850	33.59	20240417	29300	-45.97	20230814	11850	33.59	20240417	1.53	N	013890	500	103 억	2040875	N	N	0	N	01	N
113	20240812	090252	54	100.00	KOSPI	N	N	N	N		N	15660	280	2	1.82	205226670	13045	5.92	15500	15820	15400	19990	10770	15380	15732.21	9.84	-7067	16426	15902	15136	14612	13846	16165	14875	104	4610	500	11070	10	1	20735204	3247	61.41	0.50	12	0.06	255.00	31172.00	28043	20230811	-44.16	11850	20240417	32.15	16300	-3.93	20240102	11850	32.15	20240417	29300	-46.55	20230814	11850	32.15	20240417	1.53	N	013890	500	103 억	2040875	N	N	0	N	01	N
114	20240809	160252	54	100.00	KOSPI	N	N	N	N		N	15380	1160	2	8.16	3373327710	220107	117.53	14370	15660	14370	18480	9960	14220	15325.85	9.41	93696	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3189	60.31	0.49	12	1.06	255.00	31172.00	28043	20230811	-45.16	11850	20240417	29.79	16300	-5.64	20240102	11850	29.79	20240417	30750	-49.98	20230811	11850	29.79	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
115	20240809	150257	54	100.00	KOSPI	N	N	N	N		N	15410	1190	2	8.37	3225045190	210487	112.39	14370	15660	14370	18480	9960	14220	15321.83	9.41	89100	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3195	60.43	0.49	12	1.02	255.00	31172.00	28043	20230811	-45.05	11850	20240417	30.04	16300	-5.46	20240102	11850	30.04	20240417	30750	-49.89	20230811	11850	30.04	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
116	20240809	140257	54	100.00	KOSPI	N	N	N	N		N	15400	1180	2	8.30	2997323030	195740	104.52	14370	15660	14370	18480	9960	14220	15312.78	9.41	83002	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3193	60.39	0.49	12	0.94	255.00	31172.00	28043	20230811	-45.08	11850	20240417	29.96	16300	-5.52	20240102	11850	29.96	20240417	30750	-49.92	20230811	11850	29.96	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
117	20240809	130257	54	100.00	KOSPI	N	N	N	N		N	15580	1360	2	9.56	2860295210	186876	99.79	14370	15660	14370	18480	9960	14220	15305.85	9.41	81164	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3231	61.10	0.50	12	0.90	255.00	31172.00	28043	20230811	-44.44	11850	20240417	31.48	16300	-4.42	20240102	11850	31.48	20240417	30750	-49.33	20230811	11850	31.48	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
118	20240809	120256	54	100.00	KOSPI	N	N	N	N		N	15530	1310	2	9.21	2278417980	149527	79.84	14370	15660	14370	18480	9960	14220	15237.50	9.41	59377	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3220	60.90	0.50	12	0.72	255.00	31172.00	28043	20230811	-44.62	11850	20240417	31.05	16300	-4.72	20240102	11850	31.05	20240417	30750	-49.50	20230811	11850	31.05	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
119	20240809	110252	54	100.00	KOSPI	N	N	N	N		N	15110	890	2	6.26	1910637510	125604	67.07	14370	15660	14370	18480	9960	14220	15211.60	9.41	43984	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3133	59.25	0.48	12	0.61	255.00	31172.00	28043	20230811	-46.12	11850	20240417	27.51	16300	-7.30	20240102	11850	27.51	20240417	30750	-50.86	20230811	11850	27.51	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
120	20240809	100259	54	100.00	KOSPI	N	N	N	N		N	14990	770	2	5.41	1765101020	115911	61.89	14370	15660	14370	18480	9960	14220	15228.07	9.41	40714	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3108	58.78	0.48	12	0.56	255.00	31172.00	28043	20230811	-46.55	11850	20240417	26.50	16300	-8.04	20240102	11850	26.50	20240417	30750	-51.25	20230811	11850	26.50	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
121	20240809	090254	54	100.00	KOSPI	N	N	N	N		N	14850	630	2	4.43	102084880	6985	3.73	14370	14860	14370	18480	9960	14220	14614.87	9.41	1419	15200	14710	13780	13290	12360	14955	13535	104	4260	500	10230	10	1	20735204	3079	58.24	0.48	12	0.03	255.00	31172.00	28043	20230811	-47.05	11850	20240417	25.32	16300	-8.90	20240102	11850	25.32	20240417	30750	-51.71	20230811	11850	25.32	20240417	1.54	N	013890	500	103 억	1950280	N	N	0	N	01	N
122	20240808	160250	55	60.00	KOSPI	N	N	N	Y	60	N	14220	1010	2	7.65	2540602320	186387	137.20	12850	14270	12850	17170	9250	13210	13629.98	9.34	14009	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2949	55.76	0.46	12	0.90	255.00	31172.00	28043	20230811	-49.29	11850	20240417	20.00	16300	-12.76	20240102	11850	20.00	20240417	30750	-53.76	20230811	11850	20.00	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
123	20240808	150254	55	60.00	KOSPI	N	N	N	Y	60	N	14100	890	2	6.74	2362650150	173836	127.96	12850	14110	12850	17170	9250	13210	13591.26	9.34	14536	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2924	55.29	0.45	12	0.84	255.00	31172.00	28043	20230811	-49.72	11850	20240417	18.99	16300	-13.50	20240102	11850	18.99	20240417	30750	-54.15	20230811	11850	18.99	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
124	20240808	140255	55	60.00	KOSPI	N	N	N	Y	60	N	13800	590	2	4.47	1691276880	125736	92.55	12850	14070	12850	17170	9250	13210	13451.02	9.34	9591	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2861	54.12	0.44	12	0.61	255.00	31172.00	28043	20230811	-50.79	11850	20240417	16.46	16300	-15.34	20240102	11850	16.46	20240417	30750	-55.12	20230811	11850	16.46	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
125	20240808	130255	55	60.00	KOSPI	N	N	N	Y	60	N	13900	690	2	5.22	1025146660	76760	56.50	12850	14070	12850	17170	9250	13210	13355.22	9.34	8687	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2882	54.51	0.45	12	0.37	255.00	31172.00	28043	20230811	-50.43	11850	20240417	17.30	16300	-14.72	20240102	11850	17.30	20240417	30750	-54.80	20230811	11850	17.30	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
126	20240808	120257	55	60.00	KOSPI	N	N	N	Y	60	N	13800	590	2	4.47	824671530	62360	45.90	12850	13800	12850	17170	9250	13210	13224.37	9.34	6114	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2861	54.12	0.44	12	0.30	255.00	31172.00	28043	20230811	-50.79	11850	20240417	16.46	16300	-15.34	20240102	11850	16.46	20240417	30750	-55.12	20230811	11850	16.46	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
127	20240808	110255	55	60.00	KOSPI	N	N	N	Y	60	N	13340	130	2	0.98	633495810	48133	35.43	12850	13490	12850	17170	9250	13210	13161.36	9.34	3727	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2766	52.31	0.43	12	0.23	255.00	31172.00	28043	20230811	-52.43	11850	20240417	12.57	16300	-18.16	20240102	11850	12.57	20240417	30750	-56.62	20230811	11850	12.57	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
128	20240808	100253	55	60.00	KOSPI	N	N	N	Y	60	N	13090	-120	5	-0.91	269118220	20693	15.23	12850	13210	12850	17170	9250	13210	13005.28	9.34	-4076	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2714	51.33	0.42	12	0.10	255.00	31172.00	28043	20230811	-53.32	11850	20240417	10.46	16300	-19.69	20240102	11850	10.46	20240417	30750	-57.43	20230811	11850	10.46	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
129	20240808	090251	55	60.00	KOSPI	N	N	N	Y	60	N	12850	-360	5	-2.73	4304750	335	0.25	12850	12850	12850	17170	9250	13210	12850.00	9.34	-21	14090	13650	13030	12590	11970	13870	12810	104	3960	500	9510	10	1	20735204	2664	50.39	0.41	12	0.00	255.00	31172.00	28043	20230811	-54.18	11850	20240417	8.44	16300	-21.17	20240102	11850	8.44	20240417	30750	-58.21	20230811	11850	8.44	20240417	1.56	N	013890	500	103 억	1936122	N	N	0	N	00	N
130	20240807	160247	55	60.00	KOSPI	N	N	N	Y	60	N	13210	580	2	4.59	1784284630	135852	89.98	12630	13470	12410	16410	8850	12630	13134.03	9.24	15349	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2739	51.80	0.42	12	0.66	255.00	31172.00	28043	20230811	-52.89	11850	20240417	11.48	16300	-18.96	20240102	11850	11.48	20240417	30750	-57.04	20230811	11850	11.48	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
131	20240807	150250	55	60.00	KOSPI	N	N	N	Y	60	N	13210	580	2	4.59	1714721210	130587	86.49	12630	13470	12410	16410	8850	12630	13130.87	9.24	14737	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2739	51.80	0.42	12	0.63	255.00	31172.00	28043	20230811	-52.89	11850	20240417	11.48	16300	-18.96	20240102	11850	11.48	20240417	30750	-57.04	20230811	11850	11.48	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
132	20240807	140254	55	60.00	KOSPI	N	N	N	Y	60	N	13270	640	2	5.07	1487220790	113373	75.09	12630	13470	12410	16410	8850	12630	13117.95	9.24	10412	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2752	52.04	0.43	12	0.55	255.00	31172.00	28043	20230811	-52.68	11850	20240417	11.98	16300	-18.59	20240102	11850	11.98	20240417	30750	-56.85	20230811	11850	11.98	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
133	20240807	130253	55	60.00	KOSPI	N	N	N	Y	60	N	13170	540	2	4.28	1343156310	102496	67.88	12630	13470	12410	16410	8850	12630	13104.48	9.24	10077	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2731	51.65	0.42	12	0.49	255.00	31172.00	28043	20230811	-53.04	11850	20240417	11.14	16300	-19.20	20240102	11850	11.14	20240417	30750	-57.17	20230811	11850	11.14	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
134	20240807	120253	55	60.00	KOSPI	N	N	N	Y	60	N	13290	660	2	5.23	1191955850	91052	60.30	12630	13470	12410	16410	8850	12630	13090.94	9.24	7693	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2756	52.12	0.43	12	0.44	255.00	31172.00	28043	20230811	-52.61	11850	20240417	12.15	16300	-18.47	20240102	11850	12.15	20240417	30750	-56.78	20230811	11850	12.15	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
135	20240807	110251	55	60.00	KOSPI	N	N	N	Y	60	N	13300	670	2	5.30	946703200	72561	48.06	12630	13470	12410	16410	8850	12630	13047.00	9.24	5276	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2758	52.16	0.43	12	0.35	255.00	31172.00	28043	20230811	-52.57	11850	20240417	12.24	16300	-18.40	20240102	11850	12.24	20240417	30750	-56.75	20230811	11850	12.24	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
136	20240807	100250	55	60.00	KOSPI	N	N	N	Y	60	N	12900	270	2	2.14	572244430	44322	29.35	12630	13170	12410	16410	8850	12630	12911.07	9.24	6608	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2675	50.59	0.41	12	0.21	255.00	31172.00	28043	20230811	-54.00	11850	20240417	8.86	16300	-20.86	20240102	11850	8.86	20240417	30750	-58.05	20230811	11850	8.86	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
137	20240807	090250	55	60.00	KOSPI	N	N	N	Y	60	N	12630	0	3	0.00	5254210	416	0.28	12630	12640	12630	16410	8850	12630	12630.31	9.24	1	13150	12890	12530	12270	11910	13020	12400	104	3780	500	9090	10	1	20735204	2619	49.53	0.41	12	0.00	255.00	31172.00	28043	20230811	-54.96	11850	20240417	6.58	16300	-22.52	20240102	11850	6.58	20240417	30750	-58.93	20230811	11850	6.58	20240417	1.65	N	013890	500	103 억	1915758	N	N	0	N	00	N
138	20240806	160249	55	60.00	KOSPI	N	N	N	Y	60	N	12630	460	2	3.78	1884028940	150018	72.54	12170	12790	12170	15820	8520	12170	12558.53	9.28	-7760	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2619	49.53	0.41	12	0.72	255.00	31172.00	28043	20230811	-54.96	11850	20240417	6.58	16300	-22.52	20240102	11850	6.58	20240417	30750	-58.93	20230811	11850	6.58	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
139	20240806	150252	55	60.00	KOSPI	N	N	N	Y	60	N	12590	420	2	3.45	1735845650	138297	66.87	12170	12790	12170	15820	8520	12170	12551.58	9.28	-7045	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2611	49.37	0.40	12	0.67	255.00	31172.00	28043	20230811	-55.10	11850	20240417	6.24	16300	-22.76	20240102	11850	6.24	20240417	30750	-59.06	20230811	11850	6.24	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
140	20240806	140249	55	60.00	KOSPI	N	N	N	Y	60	N	12640	470	2	3.86	1549626200	123519	59.72	12170	12790	12170	15820	8520	12170	12545.65	9.28	-4584	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2621	49.57	0.41	12	0.60	255.00	31172.00	28043	20230811	-54.93	11850	20240417	6.67	16300	-22.45	20240102	11850	6.67	20240417	30750	-58.89	20230811	11850	6.67	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
141	20240806	130250	55	60.00	KOSPI	N	N	N	Y	60	N	12700	530	2	4.35	1358819870	108471	52.45	12170	12790	12170	15820	8520	12170	12527.03	9.28	-116	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2633	49.80	0.41	12	0.52	255.00	31172.00	28043	20230811	-54.71	11850	20240417	7.17	16300	-22.09	20240102	11850	7.17	20240417	30750	-58.70	20230811	11850	7.17	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
142	20240806	120251	55	60.00	KOSPI	N	N	N	Y	60	N	12370	200	2	1.64	1060662140	84853	41.03	12170	12790	12170	15820	8520	12170	12500.00	9.28	-9759	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2565	48.51	0.40	12	0.41	255.00	31172.00	28043	20230811	-55.89	11850	20240417	4.39	16300	-24.11	20240102	11850	4.39	20240417	30750	-59.77	20230811	11850	4.39	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
143	20240806	110251	55	60.00	KOSPI	N	N	N	Y	60	N	12440	270	2	2.22	971683230	77667	37.55	12170	12790	12170	15820	8520	12170	12510.89	9.28	-6500	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2579	48.78	0.40	12	0.37	255.00	31172.00	28043	20230811	-55.64	11850	20240417	4.98	16300	-23.68	20240102	11850	4.98	20240417	30750	-59.54	20230811	11850	4.98	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
144	20240806	100248	55	60.00	KOSPI	N	N	N	Y	60	N	12580	410	2	3.37	648377530	51798	25.04	12170	12790	12170	15820	8520	12170	12517.42	9.28	386	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2608	49.33	0.40	12	0.25	255.00	31172.00	28043	20230811	-55.14	11850	20240417	6.16	16300	-22.82	20240102	11850	6.16	20240417	30750	-59.09	20230811	11850	6.16	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
145	20240806	090248	55	60.00	KOSPI	N	N	N	Y	60	N	12570	400	2	3.29	87729090	7142	3.45	12170	12570	12170	15820	8520	12170	12283.55	9.28	-285	15230	13700	12800	11270	10370	13250	10820	104	3650	500	8760	10	1	20735204	2606	49.29	0.40	12	0.03	255.00	31172.00	28043	20230811	-55.18	11850	20240417	6.08	16300	-22.88	20240102	11850	6.08	20240417	30750	-59.12	20230811	11850	6.08	20240417	1.67	N	013890	500	103 억	1924651	N	N	0	N	00	N
146	20240805	160247	55	60.00	KOSPI	N	N	N	Y	60	N	12170	-2220	5	-15.43	2651114440	205812	336.72	14320	14330	11900	18700	10080	14390	12882.03	9.34	-12471	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2523	47.73	0.39	12	0.99	255.00	31172.00	28043	20230811	-56.60	11850	20240417	2.70	16300	-25.34	20240102	11850	2.70	20240417	30750	-60.42	20230811	11850	2.70	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
147	20240805	150248	55	60.00	KOSPI	N	N	N	Y	60	N	12270	-2120	5	-14.73	2472661150	191072	312.61	14320	14330	11900	18700	10080	14390	12940.99	9.34	-11695	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2544	48.12	0.39	12	0.92	255.00	31172.00	28043	20230811	-56.25	11850	20240417	3.54	16300	-24.72	20240102	11850	3.54	20240417	30750	-60.10	20230811	11850	3.54	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
148	20240805	140249	55	60.00	KOSPI	N	N	N	Y	60	N	12550	-1840	5	-12.79	1970447260	149570	244.71	14320	14330	12340	18700	10080	14390	13174.08	9.34	-17272	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2602	49.22	0.40	12	0.72	255.00	31172.00	28043	20230811	-55.25	11850	20240417	5.91	16300	-23.01	20240102	11850	5.91	20240417	30750	-59.19	20230811	11850	5.91	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
149	20240805	130247	55	60.00	KOSPI	N	N	N	Y	60	N	12640	-1750	5	-12.16	1683282030	126726	207.33	14320	14330	12620	18700	10080	14390	13282.85	9.34	-22787	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2621	49.57	0.41	12	0.61	255.00	31172.00	28043	20230811	-54.93	11850	20240417	6.67	16300	-22.45	20240102	11850	6.67	20240417	30750	-58.89	20230811	11850	6.67	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
150	20240805	120247	55	60.00	KOSPI	N	N	N	Y	60	N	12970	-1420	5	-9.87	1242396350	92203	150.85	14320	14330	12960	18700	10080	14390	13474.58	9.34	-24810	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2689	50.86	0.42	12	0.44	255.00	31172.00	28043	20230811	-53.75	11850	20240417	9.45	16300	-20.43	20240102	11850	9.45	20240417	30750	-57.82	20230811	11850	9.45	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
151	20240805	110252	55	60.00	KOSPI	N	N	N	Y	60	N	13320	-1070	5	-7.44	818214470	59907	98.01	14320	14330	13310	18700	10080	14390	13658.08	9.34	-21774	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2762	52.24	0.43	12	0.29	255.00	31172.00	28043	20230811	-52.50	11850	20240417	12.41	16300	-18.28	20240102	11850	12.41	20240417	30750	-56.68	20230811	11850	12.41	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
152	20240805	100248	55	60.00	KOSPI	N	N	N	Y	60	N	13650	-740	5	-5.14	394631960	28491	46.61	14320	14330	13540	18700	10080	14390	13851.11	9.34	-13273	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2830	53.53	0.44	12	0.14	255.00	31172.00	28043	20230811	-51.32	11850	20240417	15.19	16300	-16.26	20240102	11850	15.19	20240417	30750	-55.61	20230811	11850	15.19	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
153	20240805	090246	55	60.00	KOSPI	N	N	N	Y	60	N	14220	-170	5	-1.18	36217300	2533	4.14	14320	14330	14220	18700	10080	14390	14298.18	9.34	-247	14923	14656	14523	14256	14123	14590	14190	104	4310	500	10360	10	1	20735204	2949	55.76	0.46	12	0.01	255.00	31172.00	28043	20230811	-49.29	11850	20240417	20.00	16300	-12.76	20240102	11850	20.00	20240417	30750	-53.76	20230811	11850	20.00	20240417	1.67	N	013890	500	103 억	1937465	N	N	0	N	00	N
154	20240802	160243	55	60.00	KOSPI	N	N	N	Y	60	N	14390	-580	5	-3.87	878035480	60670	151.41	14790	14790	14390	19460	10480	14970	14472.47	9.43	-17046	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	2984	56.43	0.46	12	0.29	255.00	31172.00	28043	20230811	-48.69	11850	20240417	21.43	16300	-11.72	20240102	11850	21.43	20240417	30750	-53.20	20230811	11850	21.43	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
155	20240802	150242	55	60.00	KOSPI	N	N	N	Y	60	N	14420	-550	5	-3.67	765575110	52857	131.91	14790	14790	14400	19460	10480	14970	14483.89	9.43	-15674	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	2990	56.55	0.46	12	0.25	255.00	31172.00	28043	20230811	-48.58	11850	20240417	21.69	16300	-11.53	20240102	11850	21.69	20240417	30750	-53.11	20230811	11850	21.69	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
156	20240802	140244	55	60.00	KOSPI	N	N	N	Y	60	N	14450	-520	5	-3.47	661328220	45629	113.87	14790	14790	14410	19460	10480	14970	14493.59	9.43	-9840	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	2996	56.67	0.46	12	0.22	255.00	31172.00	28043	20230811	-48.47	11850	20240417	21.94	16300	-11.35	20240102	11850	21.94	20240417	30750	-53.01	20230811	11850	21.94	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
157	20240802	130244	55	60.00	KOSPI	N	N	N	Y	60	N	14500	-470	5	-3.14	573696740	39590	98.80	14790	14790	14410	19460	10480	14970	14490.95	9.43	-8321	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	3007	56.86	0.47	12	0.19	255.00	31172.00	28043	20230811	-48.29	11850	20240417	22.36	16300	-11.04	20240102	11850	22.36	20240417	30750	-52.85	20230811	11850	22.36	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
158	20240802	120245	55	60.00	KOSPI	N	N	N	Y	60	N	14470	-500	5	-3.34	475592820	32790	81.83	14790	14790	14420	19460	10480	14970	14504.20	9.43	-8046	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	3000	56.75	0.46	12	0.16	255.00	31172.00	28043	20230811	-48.40	11850	20240417	22.11	16300	-11.23	20240102	11850	22.11	20240417	30750	-52.94	20230811	11850	22.11	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
159	20240802	110245	55	60.00	KOSPI	N	N	N	Y	60	N	14480	-490	5	-3.27	369664980	25459	63.54	14790	14790	14430	19460	10480	14970	14520.01	9.43	-6633	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	3002	56.78	0.46	12	0.12	255.00	31172.00	28043	20230811	-48.37	11850	20240417	22.19	16300	-11.17	20240102	11850	22.19	20240417	30750	-52.91	20230811	11850	22.19	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
160	20240802	100243	55	60.00	KOSPI	N	N	N	Y	60	N	14440	-530	5	-3.54	256602090	17648	44.04	14790	14790	14440	19460	10480	14970	14540.01	9.43	-3148	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	2994	56.63	0.46	12	0.09	255.00	31172.00	28043	20230811	-48.51	11850	20240417	21.86	16300	-11.41	20240102	11850	21.86	20240417	30750	-53.04	20230811	11850	21.86	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
161	20240802	090247	55	60.00	KOSPI	N	N	N	Y	60	N	14720	-250	5	-1.67	5603220	380	0.95	14790	14790	14720	19460	10480	14970	14745.32	9.43	-4	15276	15122	14986	14832	14696	15200	14910	104	4490	500	10770	10	1	20735204	3052	57.73	0.47	12	0.00	255.00	31172.00	28043	20230811	-47.51	11850	20240417	24.22	16300	-9.69	20240102	11850	24.22	20240417	30750	-52.13	20230811	11850	24.22	20240417	1.71	N	013890	500	103 억	1954396	N	N	0	N	00	N
162	20240801	160243	55	60.00	KOSPI	N	N	N	Y	60	N	14970	20	2	0.13	599447400	40017	114.44	14850	15140	14850	19430	10470	14950	14979.82	9.40	4239	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3104	58.71	0.48	12	0.19	255.00	31172.00	28043	20230811	-46.62	11850	20240417	26.33	16300	-8.16	20240102	11850	26.33	20240417	30750	-51.32	20230811	11850	26.33	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N
163	20240801	150246	55	60.00	KOSPI	N	N	N	Y	60	N	14930	-20	5	-0.13	429225770	28601	81.79	14850	15140	14850	19430	10470	14950	15007.37	9.40	4044	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3096	58.55	0.48	12	0.14	255.00	31172.00	28043	20230811	-46.76	11850	20240417	25.99	16300	-8.40	20240102	11850	25.99	20240417	30750	-51.45	20230811	11850	25.99	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N
164	20240801	140248	55	60.00	KOSPI	N	N	N	Y	60	N	15060	110	2	0.74	300341290	19985	57.15	14850	15140	14850	19430	10470	14950	15028.34	9.40	7206	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3123	59.06	0.48	12	0.10	255.00	31172.00	28043	20230811	-46.30	11850	20240417	27.09	16300	-7.61	20240102	11850	27.09	20240417	30750	-51.02	20230811	11850	27.09	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N
165	20240801	130244	55	60.00	KOSPI	N	N	N	Y	60	N	14990	40	2	0.27	258545890	17204	49.20	14850	15140	14850	19430	10470	14950	15028.24	9.40	6508	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3108	58.78	0.48	12	0.08	255.00	31172.00	28043	20230811	-46.55	11850	20240417	26.50	16300	-8.04	20240102	11850	26.50	20240417	30750	-51.25	20230811	11850	26.50	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N
166	20240801	120244	55	60.00	KOSPI	N	N	N	Y	60	N	14980	30	2	0.20	202328540	13457	38.48	14850	15140	14850	19430	10470	14950	15035.19	9.40	6145	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3106	58.75	0.48	12	0.06	255.00	31172.00	28043	20230811	-46.58	11850	20240417	26.41	16300	-8.10	20240102	11850	26.41	20240417	30750	-51.28	20230811	11850	26.41	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N
167	20240801	110245	55	60.00	KOSPI	N	N	N	Y	60	N	14970	20	2	0.13	192169700	12779	36.54	14850	15140	14850	19430	10470	14950	15037.93	9.40	5775	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3104	58.71	0.48	12	0.06	255.00	31172.00	28043	20230811	-46.62	11850	20240417	26.33	16300	-8.16	20240102	11850	26.33	20240417	30750	-51.32	20230811	11850	26.33	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N
168	20240801	100245	55	60.00	KOSPI	N	N	N	Y	60	N	14970	20	2	0.13	163067780	10832	30.98	14850	15140	14850	19430	10470	14950	15054.26	9.40	5698	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3104	58.71	0.48	12	0.05	255.00	31172.00	28043	20230811	-46.62	11850	20240417	26.33	16300	-8.16	20240102	11850	26.33	20240417	30750	-51.32	20230811	11850	26.33	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N
169	20240801	090241	55	60.00	KOSPI	N	N	N	Y	60	N	14850	-100	5	-0.67	1010000	68	0.19	14850	14860	14850	19430	10470	14950	14852.94	9.40	16	15256	15102	14806	14652	14356	15180	14730	104	4480	500	10760	10	1	20735204	3079	58.24	0.48	12	0.00	255.00	31172.00	28043	20230811	-47.05	11850	20240417	25.32	16300	-8.90	20240102	11850	25.32	20240417	30750	-51.71	20230811	11850	25.32	20240417	1.69	N	013890	500	103 억	1949583	N	N	4	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History