KissMeData/111380/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160815	57	100.00	KOSPI	N	N	N	N	N	19540	-860	5	-4.22	1065126590	53349	33.50	20150	21050	19520	26500	14300	20400	19964.63	1.22	-8506	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	10	1	6128000	1197	4.93	0.91	12	0.87	3960.00	21533.00	35950	20231121	-45.65	16100	20240805	21.37	33150	-41.06	20240126	16100	21.37	20240805	35950	-45.65	20231121	16100	21.37	20240805	0.65	N	111380	100	6 억	74592	N	N	2	N	N
3	20240930	150828	57	100.00	KOSPI	N	N	N	N	N	19650	-750	5	-3.68	998531640	49948	31.36	20150	21050	19550	26500	14300	20400	19990.73	1.22	-8569	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	10	1	6128000	1204	4.96	0.91	12	0.82	3960.00	21533.00	35950	20231121	-45.34	16100	20240805	22.05	33150	-40.72	20240126	16100	22.05	20240805	35950	-45.34	20231121	16100	22.05	20240805	0.65	N	111380	100	6 억	74592	N	N	4	N	N
4	20240930	140825	57	100.00	KOSPI	N	N	N	N	N	19820	-580	5	-2.84	829562820	41370	25.98	20150	21050	19730	26500	14300	20400	20051.56	1.22	-4948	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	10	1	6128000	1215	5.01	0.92	12	0.68	3960.00	21533.00	35950	20231121	-44.87	16100	20240805	23.11	33150	-40.21	20240126	16100	23.11	20240805	35950	-44.87	20231121	16100	23.11	20240805	0.65	N	111380	100	6 억	74592	N	N	4	N	N
5	20240930	130823	57	100.00	KOSPI	N	N	N	N	N	19930	-470	5	-2.30	778246670	38781	24.35	20150	21050	19730	26500	14300	20400	20067.00	1.22	-3710	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	10	1	6128000	1221	5.03	0.93	12	0.63	3960.00	21533.00	35950	20231121	-44.56	16100	20240805	23.79	33150	-39.88	20240126	16100	23.79	20240805	35950	-44.56	20231121	16100	23.79	20240805	0.65	N	111380	100	6 억	74592	N	N	4	N	N
6	20240930	120820	57	100.00	KOSPI	N	N	N	N	N	19850	-550	5	-2.70	720543720	35882	22.53	20150	21050	19730	26500	14300	20400	20080.17	1.22	-3424	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	10	1	6128000	1216	5.01	0.92	12	0.59	3960.00	21533.00	35950	20231121	-44.78	16100	20240805	23.29	33150	-40.12	20240126	16100	23.29	20240805	35950	-44.78	20231121	16100	23.29	20240805	0.65	N	111380	100	6 억	74592	N	N	4	N	N
7	20240930	110818	57	100.00	KOSPI	N	N	N	N	N	19860	-540	5	-2.65	617681010	30696	19.28	20150	21050	19780	26500	14300	20400	20121.75	1.22	-1821	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	10	1	6128000	1217	5.02	0.92	12	0.50	3960.00	21533.00	35950	20231121	-44.76	16100	20240805	23.35	33150	-40.09	20240126	16100	23.35	20240805	35950	-44.76	20231121	16100	23.35	20240805	0.65	N	111380	100	6 억	74592	N	N	4	N	N
8	20240930	100816	57	100.00	KOSPI	N	N	N	N	N	19990	-410	5	-2.01	370452150	18275	11.48	20150	21050	19920	26500	14300	20400	20270.38	1.22	-2149	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	10	1	6128000	1225	5.05	0.93	12	0.30	3960.00	21533.00	35950	20231121	-44.39	16100	20240805	24.16	33150	-39.70	20240126	16100	24.16	20240805	35950	-44.39	20231121	16100	24.16	20240805	0.65	N	111380	100	6 억	74592	N	N	4	N	N
9	20240930	090744	57	100.00	KOSPI	N	N	N	N	N	20350	-50	5	-0.25	139157900	6787	4.26	20150	21050	20000	26500	14300	20400	20504.91	1.22	425	22313	21356	19893	18936	17473	21835	19415	6	6100	100	14680	50	1	6128000	1247	5.14	0.95	12	0.11	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	0.65	N	111380	100	6 억	74592	N	N	4	N	N
10	20240927	160821	57	100.00	KOSPI	N	N	N	N	N	20400	2120	2	11.60	3176322700	157750	580.09	18780	20850	18430	23750	12800	18280	20134.53	0.98	15188	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	50	1	6128000	1250	5.15	0.95	12	2.57	3960.00	21533.00	35950	20231121	-43.25	16100	20240805	26.71	33150	-38.46	20240126	16100	26.71	20240805	35950	-43.25	20231121	16100	26.71	20240805	0.71	N	111380	100	6 억	59844	N	N	4	N	N
11	20240927	150825	57	100.00	KOSPI	N	N	N	N	N	20450	2170	2	11.87	3058331850	151970	558.84	18780	20850	18430	23750	12800	18280	20124.58	0.98	14696	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	50	1	6128000	1253	5.16	0.95	12	2.48	3960.00	21533.00	35950	20231121	-43.12	16100	20240805	27.02	33150	-38.31	20240126	16100	27.02	20240805	35950	-43.12	20231121	16100	27.02	20240805	0.71	N	111380	100	6 억	59844	N	N	2	N	N
12	20240927	140831	57	100.00	KOSPI	N	N	N	N	N	20350	2070	2	11.32	2696867100	134287	493.81	18780	20750	18430	23750	12800	18280	20082.86	0.98	13358	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	50	1	6128000	1247	5.14	0.95	12	2.19	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	0.71	N	111380	100	6 억	59844	N	N	2	N	N
13	20240927	130824	57	100.00	KOSPI	N	N	N	N	N	20500	2220	2	12.14	2454894150	122401	450.10	18780	20750	18430	23750	12800	18280	20056.16	0.98	13619	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	50	1	6128000	1256	5.18	0.95	12	2.00	3960.00	21533.00	35950	20231121	-42.98	16100	20240805	27.33	33150	-38.16	20240126	16100	27.33	20240805	35950	-42.98	20231121	16100	27.33	20240805	0.71	N	111380	100	6 억	59844	N	N	2	N	N
14	20240927	120820	57	100.00	KOSPI	N	N	N	N	N	20350	2070	2	11.32	2217480490	110669	406.96	18780	20750	18430	23750	12800	18280	20037.05	0.98	11752	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	50	1	6128000	1247	5.14	0.95	12	1.81	3960.00	21533.00	35950	20231121	-43.39	16100	20240805	26.40	33150	-38.61	20240126	16100	26.40	20240805	35950	-43.39	20231121	16100	26.40	20240805	0.71	N	111380	100	6 억	59844	N	N	2	N	N
15	20240927	110823	57	100.00	KOSPI	N	N	N	N	N	20400	2120	2	11.60	1832825890	91957	338.15	18780	20700	18430	23750	12800	18280	19931.34	0.98	7541	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	50	1	6128000	1250	5.15	0.95	12	1.50	3960.00	21533.00	35950	20231121	-43.25	16100	20240805	26.71	33150	-38.46	20240126	16100	26.71	20240805	35950	-43.25	20231121	16100	26.71	20240805	0.71	N	111380	100	6 억	59844	N	N	2	N	N
16	20240927	100822	57	100.00	KOSPI	N	N	N	N	N	20150	1870	2	10.23	782282910	40465	148.80	18780	20250	18430	23750	12800	18280	19332.33	0.98	11099	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	50	1	6128000	1235	5.09	0.94	12	0.66	3960.00	21533.00	35950	20231121	-43.95	16100	20240805	25.16	33150	-39.22	20240126	16100	25.16	20240805	35950	-43.95	20231121	16100	25.16	20240805	0.71	N	111380	100	6 억	59844	N	N	2	N	N
17	20240927	090824	57	100.00	KOSPI	N	N	N	N	N	18690	410	2	2.24	125939810	6771	24.90	18780	18840	18430	23750	12800	18280	18599.88	0.98	2346	18553	18416	18283	18146	18013	18350	18080	6	5470	100	13160	10	1	6128000	1145	4.72	0.87	12	0.11	3960.00	21533.00	35950	20231121	-48.01	16100	20240805	16.09	33150	-43.62	20240126	16100	16.09	20240805	35950	-48.01	20231121	16100	16.09	20240805	0.71	N	111380	100	6 억	59844	N	N	2	N	N
18	20240926	160808	57	100.00	KOSPI	N	N	N	N	N	18280	-70	5	-0.38	475028530	26006	71.39	18400	18420	18150	23850	12850	18350	18266.11	0.95	1987	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1120	4.62	0.85	12	0.42	3960.00	21533.00	35950	20231121	-49.15	16100	20240805	13.54	33150	-44.86	20240126	16100	13.54	20240805	35950	-49.15	20231121	16100	13.54	20240805	0.72	N	111380	100	6 억	58213	N	N	2	N	N
19	20240926	150810	57	100.00	KOSPI	N	N	N	N	N	18340	-10	5	-0.05	466366330	25532	70.09	18400	18420	18150	23850	12850	18350	18265.95	0.95	1965	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1124	4.63	0.85	12	0.42	3960.00	21533.00	35950	20231121	-48.98	16100	20240805	13.91	33150	-44.68	20240126	16100	13.91	20240805	35950	-48.98	20231121	16100	13.91	20240805	0.72	N	111380	100	6 억	58213	N	N	6	N	N
20	20240926	140818	57	100.00	KOSPI	N	N	N	N	N	18170	-180	5	-0.98	282155260	15473	42.47	18400	18400	18170	23850	12850	18350	18235.33	0.95	510	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1113	4.59	0.84	12	0.25	3960.00	21533.00	35950	20231121	-49.46	16100	20240805	12.86	33150	-45.19	20240126	16100	12.86	20240805	35950	-49.46	20231121	16100	12.86	20240805	0.72	N	111380	100	6 억	58213	N	N	6	N	N
21	20240926	130816	57	100.00	KOSPI	N	N	N	N	N	18220	-130	5	-0.71	231993710	12717	34.91	18400	18400	18200	23850	12850	18350	18242.80	0.95	43	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1117	4.60	0.85	12	0.21	3960.00	21533.00	35950	20231121	-49.32	16100	20240805	13.17	33150	-45.04	20240126	16100	13.17	20240805	35950	-49.32	20231121	16100	13.17	20240805	0.72	N	111380	100	6 억	58213	N	N	6	N	N
22	20240926	120819	57	100.00	KOSPI	N	N	N	N	N	18230	-120	5	-0.65	193980120	10630	29.18	18400	18400	18210	23850	12850	18350	18248.37	0.95	-590	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1117	4.60	0.85	12	0.17	3960.00	21533.00	35950	20231121	-49.29	16100	20240805	13.23	33150	-45.01	20240126	16100	13.23	20240805	35950	-49.29	20231121	16100	13.23	20240805	0.72	N	111380	100	6 억	58213	N	N	6	N	N
23	20240926	110817	57	100.00	KOSPI	N	N	N	N	N	18230	-120	5	-0.65	128562500	7042	19.33	18400	18400	18210	23850	12850	18350	18256.53	0.95	-433	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1117	4.60	0.85	12	0.11	3960.00	21533.00	35950	20231121	-49.29	16100	20240805	13.23	33150	-45.01	20240126	16100	13.23	20240805	35950	-49.29	20231121	16100	13.23	20240805	0.72	N	111380	100	6 억	58213	N	N	6	N	N
24	20240926	100820	57	100.00	KOSPI	N	N	N	N	N	18220	-130	5	-0.71	68491930	3748	10.29	18400	18400	18220	23850	12850	18350	18274.26	0.95	-282	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1117	4.60	0.85	12	0.06	3960.00	21533.00	35950	20231121	-49.32	16100	20240805	13.17	33150	-45.04	20240126	16100	13.17	20240805	35950	-49.32	20231121	16100	13.17	20240805	0.72	N	111380	100	6 억	58213	N	N	6	N	N
25	20240926	090817	57	100.00	KOSPI	N	N	N	N	N	18260	-90	5	-0.49	8886220	485	1.33	18400	18400	18260	23850	12850	18350	18322.10	0.95	80	19016	18682	18376	18042	17736	18670	18030	6	5500	100	13210	10	1	6128000	1119	4.61	0.85	12	0.01	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	0.72	N	111380	100	6 억	58213	N	N	6	N	N
26	20240925	160808	57	100.00	KOSPI	N	N	N	N	N	18350	300	2	1.66	670218930	36430	139.39	18350	18710	18070	23450	12640	18050	18397.45	0.83	7445	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1124	4.63	0.85	12	0.59	3960.00	21533.00	35950	20231121	-48.96	16100	20240805	13.98	33150	-44.65	20240126	16100	13.98	20240805	35950	-48.96	20231121	16100	13.98	20240805	0.72	N	111380	100	6 억	50690	N	N	6	N	N
27	20240925	150814	57	100.00	KOSPI	N	N	N	N	N	18170	120	2	0.66	664436870	36114	138.18	18350	18710	18070	23450	12640	18050	18398.32	0.83	7356	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1113	4.59	0.84	12	0.59	3960.00	21533.00	35950	20231121	-49.46	16100	20240805	12.86	33150	-45.19	20240126	16100	12.86	20240805	35950	-49.46	20231121	16100	12.86	20240805	0.72	N	111380	100	6 억	50690	N	N	5	N	N
28	20240925	140815	57	100.00	KOSPI	N	N	N	N	N	18310	260	2	1.44	619215430	33632	128.69	18350	18710	18070	23450	12640	18050	18411.50	0.83	7214	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1122	4.62	0.85	12	0.55	3960.00	21533.00	35950	20231121	-49.07	16100	20240805	13.73	33150	-44.77	20240126	16100	13.73	20240805	35950	-49.07	20231121	16100	13.73	20240805	0.72	N	111380	100	6 억	50690	N	N	5	N	N
29	20240925	130814	57	100.00	KOSPI	N	N	N	N	N	18380	330	2	1.83	580146160	31499	120.52	18350	18710	18070	23450	12640	18050	18417.92	0.83	6157	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1126	4.64	0.85	12	0.51	3960.00	21533.00	35950	20231121	-48.87	16100	20240805	14.16	33150	-44.56	20240126	16100	14.16	20240805	35950	-48.87	20231121	16100	14.16	20240805	0.72	N	111380	100	6 억	50690	N	N	5	N	N
30	20240925	120815	57	100.00	KOSPI	N	N	N	N	N	18530	480	2	2.66	530076390	28783	110.13	18350	18710	18070	23450	12640	18050	18416.30	0.83	5368	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1136	4.68	0.86	12	0.47	3960.00	21533.00	35950	20231121	-48.46	16100	20240805	15.09	33150	-44.10	20240126	16100	15.09	20240805	35950	-48.46	20231121	16100	15.09	20240805	0.72	N	111380	100	6 억	50690	N	N	5	N	N
31	20240925	110811	57	100.00	KOSPI	N	N	N	N	N	18420	370	2	2.05	292086980	15972	61.11	18350	18460	18070	23450	12640	18050	18287.44	0.83	4402	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1129	4.65	0.86	12	0.26	3960.00	21533.00	35950	20231121	-48.76	16100	20240805	14.41	33150	-44.43	20240126	16100	14.41	20240805	35950	-48.76	20231121	16100	14.41	20240805	0.72	N	111380	100	6 억	50690	N	N	5	N	N
32	20240925	100811	57	100.00	KOSPI	N	N	N	N	N	18350	300	2	1.66	207021820	11329	43.35	18350	18460	18070	23450	12640	18050	18273.62	0.83	4404	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1124	4.63	0.85	12	0.18	3960.00	21533.00	35950	20231121	-48.96	16100	20240805	13.98	33150	-44.65	20240126	16100	13.98	20240805	35950	-48.96	20231121	16100	13.98	20240805	0.72	N	111380	100	6 억	50690	N	N	5	N	N
33	20240925	090817	57	100.00	KOSPI	N	N	N	N	N	18070	20	2	0.11	54770	3	0.01	18350	18350	18070	23450	12640	18050	18256.67	0.83	1	18676	18362	18106	17792	17536	18235	17665	6	5400	100	12990	10	1	6128000	1107	4.56	0.84	12	0.00	3960.00	21533.00	35950	20231121	-49.74	16100	20240805	12.24	33150	-45.49	20240126	16100	12.24	20240805	35950	-49.74	20231121	16100	12.24	20240805	0.72	N	111380	100	6 억	50690	N	N	5	N	N
34	20240924	160807	57	100.00	KOSPI	N	N	N	N	N	18050	-210	5	-1.15	470617000	26026	121.02	18260	18420	17850	23700	12790	18260	18082.57	0.85	-1308	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1106	4.56	0.84	12	0.42	3960.00	21533.00	35950	20231121	-49.79	16100	20240805	12.11	33150	-45.55	20240126	16100	12.11	20240805	35950	-49.79	20231121	16100	12.11	20240805	0.69	N	111380	100	6 억	52099	N	N	5	N	N
35	20240924	150809	57	100.00	KOSPI	N	N	N	N	N	18050	-210	5	-1.15	452044050	24998	116.24	18260	18420	17850	23700	12790	18260	18083.21	0.85	-1435	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1106	4.56	0.84	12	0.41	3960.00	21533.00	35950	20231121	-49.79	16100	20240805	12.11	33150	-45.55	20240126	16100	12.11	20240805	35950	-49.79	20231121	16100	12.11	20240805	0.69	N	111380	100	6 억	52099	N	N	2	N	N
36	20240924	140801	57	100.00	KOSPI	N	N	N	N	N	18090	-170	5	-0.93	366582920	20266	94.24	18260	18420	17850	23700	12790	18260	18088.57	0.85	-899	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1109	4.57	0.84	12	0.33	3960.00	21533.00	35950	20231121	-49.68	16100	20240805	12.36	33150	-45.43	20240126	16100	12.36	20240805	35950	-49.68	20231121	16100	12.36	20240805	0.69	N	111380	100	6 억	52099	N	N	2	N	N
37	20240924	130807	57	100.00	KOSPI	N	N	N	N	N	17900	-360	5	-1.97	274382830	15124	70.33	18260	18420	17890	23700	12790	18260	18142.21	0.85	-683	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1097	4.52	0.83	12	0.25	3960.00	21533.00	35950	20231121	-50.21	16100	20240805	11.18	33150	-46.00	20240126	16100	11.18	20240805	35950	-50.21	20231121	16100	11.18	20240805	0.69	N	111380	100	6 억	52099	N	N	2	N	N
38	20240924	120801	57	100.00	KOSPI	N	N	N	N	N	18080	-180	5	-0.99	185645440	10191	47.39	18260	18420	18060	23700	12790	18260	18216.61	0.85	-46	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1108	4.57	0.84	12	0.17	3960.00	21533.00	35950	20231121	-49.71	16100	20240805	12.30	33150	-45.46	20240126	16100	12.30	20240805	35950	-49.71	20231121	16100	12.30	20240805	0.69	N	111380	100	6 억	52099	N	N	2	N	N
39	20240924	110809	57	100.00	KOSPI	N	N	N	N	N	18100	-160	5	-0.88	139796770	7658	35.61	18260	18420	18100	23700	12790	18260	18255.00	0.85	-44	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1109	4.57	0.84	12	0.12	3960.00	21533.00	35950	20231121	-49.65	16100	20240805	12.42	33150	-45.40	20240126	16100	12.42	20240805	35950	-49.65	20231121	16100	12.42	20240805	0.69	N	111380	100	6 억	52099	N	N	2	N	N
40	20240924	100808	57	100.00	KOSPI	N	N	N	N	N	18330	70	2	0.38	60086540	3280	15.25	18260	18420	18260	23700	12790	18260	18319.07	0.85	215	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1123	4.63	0.85	12	0.05	3960.00	21533.00	35950	20231121	-49.01	16100	20240805	13.85	33150	-44.71	20240126	16100	13.85	20240805	35950	-49.01	20231121	16100	13.85	20240805	0.69	N	111380	100	6 억	52099	N	N	2	N	N
41	20240924	090809	57	100.00	KOSPI	N	N	N	N	N	18330	70	2	0.38	8328810	456	2.12	18260	18330	18260	23700	12790	18260	18264.93	0.85	180	18760	18510	18330	18080	17900	18420	17990	6	5440	100	13140	10	1	6128000	1123	4.63	0.85	12	0.01	3960.00	21533.00	35950	20231121	-49.01	16100	20240805	13.85	33150	-44.71	20240126	16100	13.85	20240805	35950	-49.01	20231121	16100	13.85	20240805	0.69	N	111380	100	6 억	52099	N	N	2	N	N
42	20240923	160805	57	100.00	KOSPI	N	N	N	N	N	18260	-260	5	-1.40	394562800	21504	70.25	18340	18580	18150	24050	12970	18520	18348.34	0.78	4096	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1119	4.61	0.85	12	0.35	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	0.65	N	111380	100	6 억	47985	N	N	1	N	N
43	20240923	150807	57	100.00	KOSPI	N	N	N	N	N	18330	-190	5	-1.03	388499050	21172	69.17	18340	18580	18150	24050	12970	18520	18349.66	0.78	4319	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1123	4.63	0.85	12	0.35	3960.00	21533.00	35950	20231121	-49.01	16100	20240805	13.85	33150	-44.71	20240126	16100	13.85	20240805	35950	-49.01	20231121	16100	13.85	20240805	0.65	N	111380	100	6 억	47985	N	N	6	N	N
44	20240923	140811	57	100.00	KOSPI	N	N	N	N	N	18450	-70	5	-0.38	303868000	16568	54.13	18340	18580	18150	24050	12970	18520	18340.66	0.78	4808	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1131	4.66	0.86	12	0.27	3960.00	21533.00	35950	20231121	-48.68	16100	20240805	14.60	33150	-44.34	20240126	16100	14.60	20240805	35950	-48.68	20231121	16100	14.60	20240805	0.65	N	111380	100	6 억	47985	N	N	6	N	N
45	20240923	130807	57	100.00	KOSPI	N	N	N	N	N	18260	-260	5	-1.40	169811420	9296	30.37	18340	18400	18150	24050	12970	18520	18267.15	0.78	1872	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1119	4.61	0.85	12	0.15	3960.00	21533.00	35950	20231121	-49.21	16100	20240805	13.42	33150	-44.92	20240126	16100	13.42	20240805	35950	-49.21	20231121	16100	13.42	20240805	0.65	N	111380	100	6 억	47985	N	N	6	N	N
46	20240923	120807	57	100.00	KOSPI	N	N	N	N	N	18270	-250	5	-1.35	121486960	6650	21.72	18340	18400	18150	24050	12970	18520	18268.72	0.78	881	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1120	4.61	0.85	12	0.11	3960.00	21533.00	35950	20231121	-49.18	16100	20240805	13.48	33150	-44.89	20240126	16100	13.48	20240805	35950	-49.18	20231121	16100	13.48	20240805	0.65	N	111380	100	6 억	47985	N	N	6	N	N
47	20240923	110808	57	100.00	KOSPI	N	N	N	N	N	18280	-240	5	-1.30	87894050	4812	15.72	18340	18340	18150	24050	12970	18520	18265.60	0.78	410	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1120	4.62	0.85	12	0.08	3960.00	21533.00	35950	20231121	-49.15	16100	20240805	13.54	33150	-44.86	20240126	16100	13.54	20240805	35950	-49.15	20231121	16100	13.54	20240805	0.65	N	111380	100	6 억	47985	N	N	6	N	N
48	20240923	100806	57	100.00	KOSPI	N	N	N	N	N	18300	-220	5	-1.19	39672530	2174	7.10	18340	18340	18150	24050	12970	18520	18248.63	0.78	240	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1121	4.62	0.85	12	0.04	3960.00	21533.00	35950	20231121	-49.10	16100	20240805	13.66	33150	-44.80	20240126	16100	13.66	20240805	35950	-49.10	20231121	16100	13.66	20240805	0.65	N	111380	100	6 억	47985	N	N	6	N	N
49	20240923	090807	57	100.00	KOSPI	N	N	N	N	N	18150	-370	5	-2.00	15337610	842	2.75	18340	18340	18150	24050	12970	18520	18215.69	0.78	251	19073	18796	18503	18226	17933	18805	18235	6	5530	100	13330	10	1	6128000	1112	4.58	0.84	12	0.01	3960.00	21533.00	35950	20231121	-49.51	16100	20240805	12.73	33150	-45.25	20240126	16100	12.73	20240805	35950	-49.51	20231121	16100	12.73	20240805	0.65	N	111380	100	6 억	47985	N	N	6	N	N
50	20240913	160727	57	100.00	KOSPI	N	N	N	N	N	19050	210	2	1.11	522494100	27797	165.62	18840	19270	18450	24450	13190	18840	18796.78	0.85	-847	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1167	4.81	0.88	12	0.45	3960.00	21533.00	35950	20231121	-47.01	16100	20240805	18.32	33150	-42.53	20240126	16100	18.32	20240805	35950	-47.01	20231121	16100	18.32	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
51	20240913	150734	57	100.00	KOSPI	N	N	N	N	N	19000	160	2	0.85	515540330	27430	163.43	18840	19270	18450	24450	13190	18840	18794.76	0.85	-876	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1164	4.80	0.88	12	0.45	3960.00	21533.00	35950	20231121	-47.15	16100	20240805	18.01	33150	-42.68	20240126	16100	18.01	20240805	35950	-47.15	20231121	16100	18.01	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
52	20240913	140737	57	100.00	KOSPI	N	N	N	N	N	18530	-310	5	-1.65	229350430	12246	72.96	18840	18990	18470	24450	13190	18840	18728.60	0.85	-473	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1136	4.68	0.86	12	0.20	3960.00	21533.00	35950	20231121	-48.46	16100	20240805	15.09	33150	-44.10	20240126	16100	15.09	20240805	35950	-48.46	20231121	16100	15.09	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
53	20240913	130733	57	100.00	KOSPI	N	N	N	N	N	18740	-100	5	-0.53	169205570	9004	53.65	18840	18990	18650	24450	13190	18840	18792.27	0.85	-105	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1148	4.73	0.87	12	0.15	3960.00	21533.00	35950	20231121	-47.87	16100	20240805	16.40	33150	-43.47	20240126	16100	16.40	20240805	35950	-47.87	20231121	16100	16.40	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
54	20240913	120733	57	100.00	KOSPI	N	N	N	N	N	18730	-110	5	-0.58	148006190	7872	46.90	18840	18990	18650	24450	13190	18840	18801.60	0.85	-205	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1148	4.73	0.87	12	0.13	3960.00	21533.00	35950	20231121	-47.90	16100	20240805	16.34	33150	-43.50	20240126	16100	16.34	20240805	35950	-47.90	20231121	16100	16.34	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
55	20240913	110733	57	100.00	KOSPI	N	N	N	N	N	18820	-20	5	-0.11	125074260	6649	39.62	18840	18990	18650	24450	13190	18840	18810.99	0.85	-170	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1153	4.75	0.87	12	0.11	3960.00	21533.00	35950	20231121	-47.65	16100	20240805	16.89	33150	-43.23	20240126	16100	16.89	20240805	35950	-47.65	20231121	16100	16.89	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
56	20240913	100736	57	100.00	KOSPI	N	N	N	N	N	18850	10	2	0.05	95659870	5084	30.29	18840	18970	18650	24450	13190	18840	18815.87	0.85	-277	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1155	4.76	0.88	12	0.08	3960.00	21533.00	35950	20231121	-47.57	16100	20240805	17.08	33150	-43.14	20240126	16100	17.08	20240805	35950	-47.57	20231121	16100	17.08	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
57	20240913	090739	57	100.00	KOSPI	N	N	N	N	N	18680	-160	5	-0.85	25858090	1374	8.19	18840	18840	18650	24450	13190	18840	18819.57	0.85	-40	19866	19352	19086	18572	18306	19610	18830	6	5610	100	13560	10	1	6128000	1145	4.72	0.87	12	0.02	3960.00	21533.00	35950	20231121	-48.04	16100	20240805	16.02	33150	-43.65	20240126	16100	16.02	20240805	35950	-48.04	20231121	16100	16.02	20240805	0.64	N	111380	100	6 억	52221	N	N	13	N	N
58	20240912	160722	57	100.00	KOSPI	N	N	N	N	N	18840	20	2	0.11	319700320	16784	33.06	18820	19600	18820	24450	13180	18820	19047.92	0.90	-3015	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1155	4.76	0.87	12	0.27	3960.00	21533.00	35950	20231121	-47.59	16100	20240805	17.02	33150	-43.17	20240126	16100	17.02	20240805	35950	-47.59	20231121	16100	17.02	20240805	0.66	N	111380	100	6 억	55222	N	N	13	N	N
59	20240912	150732	57	100.00	KOSPI	N	N	N	N	N	18960	140	2	0.74	305199070	16015	31.54	18820	19600	18820	24450	13180	18820	19057.08	0.90	-3029	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1162	4.79	0.88	12	0.26	3960.00	21533.00	35950	20231121	-47.26	16100	20240805	17.76	33150	-42.81	20240126	16100	17.76	20240805	35950	-47.26	20231121	16100	17.76	20240805	0.66	N	111380	100	6 억	55222	N	N	1	N	N
60	20240912	140735	57	100.00	KOSPI	N	N	N	N	N	18920	100	2	0.53	256740500	13454	26.50	18820	19600	18820	24450	13180	18820	19082.84	0.90	-3175	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1159	4.78	0.88	12	0.22	3960.00	21533.00	35950	20231121	-47.37	16100	20240805	17.52	33150	-42.93	20240126	16100	17.52	20240805	35950	-47.37	20231121	16100	17.52	20240805	0.66	N	111380	100	6 억	55222	N	N	1	N	N
61	20240912	130730	57	100.00	KOSPI	N	N	N	N	N	19020	200	2	1.06	223445060	11696	23.04	18820	19600	18820	24450	13180	18820	19104.40	0.90	-3011	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1166	4.80	0.88	12	0.19	3960.00	21533.00	35950	20231121	-47.09	16100	20240805	18.14	33150	-42.62	20240126	16100	18.14	20240805	35950	-47.09	20231121	16100	18.14	20240805	0.66	N	111380	100	6 억	55222	N	N	1	N	N
62	20240912	120729	57	100.00	KOSPI	N	N	N	N	N	19170	350	2	1.86	171860690	8989	17.71	18820	19600	18820	24450	13180	18820	19119.00	0.90	-2566	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1175	4.84	0.89	12	0.15	3960.00	21533.00	35950	20231121	-46.68	16100	20240805	19.07	33150	-42.17	20240126	16100	19.07	20240805	35950	-46.68	20231121	16100	19.07	20240805	0.66	N	111380	100	6 억	55222	N	N	1	N	N
63	20240912	110727	57	100.00	KOSPI	N	N	N	N	N	19110	290	2	1.54	146612920	7668	15.10	18820	19600	18820	24450	13180	18820	19120.10	0.90	-2579	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1171	4.83	0.89	12	0.13	3960.00	21533.00	35950	20231121	-46.84	16100	20240805	18.70	33150	-42.35	20240126	16100	18.70	20240805	35950	-46.84	20231121	16100	18.70	20240805	0.66	N	111380	100	6 억	55222	N	N	1	N	N
64	20240912	100729	57	100.00	KOSPI	N	N	N	N	N	18930	110	2	0.58	97154410	5078	10.00	18820	19600	18820	24450	13180	18820	19132.42	0.90	-1779	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1160	4.78	0.88	12	0.08	3960.00	21533.00	35950	20231121	-47.34	16100	20240805	17.58	33150	-42.90	20240126	16100	17.58	20240805	35950	-47.34	20231121	16100	17.58	20240805	0.66	N	111380	100	6 억	55222	N	N	1	N	N
65	20240912	090729	57	100.00	KOSPI	N	N	N	N	N	19100	280	2	1.49	12698130	673	1.33	18820	19170	18820	24450	13180	18820	18867.95	0.90	182	20173	19496	19053	18376	17933	19835	18715	6	5630	100	13550	10	1	6128000	1170	4.82	0.89	12	0.01	3960.00	21533.00	35950	20231121	-46.87	16100	20240805	18.63	33150	-42.38	20240126	16100	18.63	20240805	35950	-46.87	20231121	16100	18.63	20240805	0.66	N	111380	100	6 억	55222	N	N	1	N	N
66	20240911	160713	57	100.00	KOSPI	N	N	N	N	N	18820	70	2	0.37	978575510	50764	191.76	18610	19730	18610	24350	13130	18750	19276.96	0.81	6720	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1153	4.75	0.87	12	0.83	3960.00	21533.00	35950	20231121	-47.65	16100	20240805	16.89	33150	-43.23	20240126	16100	16.89	20240805	35950	-47.65	20231121	16100	16.89	20240805	0.67	N	111380	100	6 억	49583	N	N	1	N	N
67	20240911	150719	57	100.00	KOSPI	N	N	N	N	N	18820	70	2	0.37	967517740	50178	189.55	18610	19730	18610	24350	13130	18750	19281.71	0.81	6761	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1153	4.75	0.87	12	0.82	3960.00	21533.00	35950	20231121	-47.65	16100	20240805	16.89	33150	-43.23	20240126	16100	16.89	20240805	35950	-47.65	20231121	16100	16.89	20240805	0.67	N	111380	100	6 억	49583	N	N	0	N	N
68	20240911	140718	57	100.00	KOSPI	N	N	N	N	N	18990	240	2	1.28	844803930	43677	164.99	18610	19730	18610	24350	13130	18750	19342.08	0.81	4588	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1164	4.80	0.88	12	0.71	3960.00	21533.00	35950	20231121	-47.18	16100	20240805	17.95	33150	-42.71	20240126	16100	17.95	20240805	35950	-47.18	20231121	16100	17.95	20240805	0.67	N	111380	100	6 억	49583	N	N	0	N	N
69	20240911	130716	57	100.00	KOSPI	N	N	N	N	N	19120	370	2	1.97	701093460	36116	136.43	18610	19730	18610	24350	13130	18750	19412.27	0.81	4041	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1172	4.83	0.89	12	0.59	3960.00	21533.00	35950	20231121	-46.82	16100	20240805	18.76	33150	-42.32	20240126	16100	18.76	20240805	35950	-46.82	20231121	16100	18.76	20240805	0.67	N	111380	100	6 억	49583	N	N	0	N	N
70	20240911	120722	57	100.00	KOSPI	N	N	N	N	N	19410	660	2	3.52	594787090	30620	115.67	18610	19730	18610	24350	13130	18750	19424.79	0.81	6121	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1189	4.90	0.90	12	0.50	3960.00	21533.00	35950	20231121	-46.01	16100	20240805	20.56	33150	-41.45	20240126	16100	20.56	20240805	35950	-46.01	20231121	16100	20.56	20240805	0.67	N	111380	100	6 억	49583	N	N	0	N	N
71	20240911	110712	57	100.00	KOSPI	N	N	N	N	N	19370	620	2	3.31	515253530	26529	100.22	18610	19730	18610	24350	13130	18750	19422.27	0.81	6917	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1187	4.89	0.90	12	0.43	3960.00	21533.00	35950	20231121	-46.12	16100	20240805	20.31	33150	-41.57	20240126	16100	20.31	20240805	35950	-46.12	20231121	16100	20.31	20240805	0.67	N	111380	100	6 억	49583	N	N	0	N	N
72	20240911	100710	57	100.00	KOSPI	N	N	N	N	N	19660	910	2	4.85	275089390	14185	53.58	18610	19730	18610	24350	13130	18750	19392.98	0.81	2996	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1205	4.96	0.91	12	0.23	3960.00	21533.00	35950	20231121	-45.31	16100	20240805	22.11	33150	-40.69	20240126	16100	22.11	20240805	35950	-45.31	20231121	16100	22.11	20240805	0.67	N	111380	100	6 억	49583	N	N	0	N	N
73	20240911	090724	57	100.00	KOSPI	N	N	N	N	N	18880	130	2	0.69	5211010	276	1.04	18610	18950	18610	24350	13130	18750	18880.47	0.81	-31	19216	18982	18606	18372	17996	19100	18490	6	5600	100	13500	10	1	6128000	1157	4.77	0.88	12	0.00	3960.00	21533.00	35950	20231121	-47.48	16100	20240805	17.27	33150	-43.05	20240126	16100	17.27	20240805	35950	-47.48	20231121	16100	17.27	20240805	0.67	N	111380	100	6 억	49583	N	N	0	N	N
74	20240910	160715	57	100.00	KOSPI	N	N	N	N	N	18750	520	2	2.85	494054080	26472	112.10	18230	18840	18230	23650	12770	18230	18663.27	0.85	-1053	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1149	4.73	0.87	12	0.43	3960.00	21533.00	35950	20231121	-47.84	16100	20240805	16.46	33150	-43.44	20240126	16100	16.46	20240805	35950	-47.84	20231121	16100	16.46	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
75	20240910	150720	57	100.00	KOSPI	N	N	N	N	N	18760	530	2	2.91	477266320	25579	108.32	18230	18810	18230	23650	12770	18230	18658.52	0.85	-1007	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1150	4.74	0.87	12	0.42	3960.00	21533.00	35950	20231121	-47.82	16100	20240805	16.52	33150	-43.41	20240126	16100	16.52	20240805	35950	-47.82	20231121	16100	16.52	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
76	20240910	140716	57	100.00	KOSPI	N	N	N	N	N	18630	400	2	2.19	409643600	21956	92.98	18230	18800	18230	23650	12770	18230	18657.48	0.85	-398	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1142	4.70	0.87	12	0.36	3960.00	21533.00	35950	20231121	-48.18	16100	20240805	15.71	33150	-43.80	20240126	16100	15.71	20240805	35950	-48.18	20231121	16100	15.71	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
77	20240910	130713	57	100.00	KOSPI	N	N	N	N	N	18690	460	2	2.52	298769150	16017	67.83	18230	18800	18230	23650	12770	18230	18653.25	0.85	1525	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1145	4.72	0.87	12	0.26	3960.00	21533.00	35950	20231121	-48.01	16100	20240805	16.09	33150	-43.62	20240126	16100	16.09	20240805	35950	-48.01	20231121	16100	16.09	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
78	20240910	120713	57	100.00	KOSPI	N	N	N	N	N	18780	550	2	3.02	257752030	13828	58.56	18230	18800	18230	23650	12770	18230	18639.86	0.85	1549	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1151	4.74	0.87	12	0.23	3960.00	21533.00	35950	20231121	-47.76	16100	20240805	16.65	33150	-43.35	20240126	16100	16.65	20240805	35950	-47.76	20231121	16100	16.65	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
79	20240910	110713	57	100.00	KOSPI	N	N	N	N	N	18660	430	2	2.36	166219260	8946	37.88	18230	18800	18230	23650	12770	18230	18580.29	0.85	1134	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1143	4.71	0.87	12	0.15	3960.00	21533.00	35950	20231121	-48.09	16100	20240805	15.90	33150	-43.71	20240126	16100	15.90	20240805	35950	-48.09	20231121	16100	15.90	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
80	20240910	100717	57	100.00	KOSPI	N	N	N	N	N	18590	360	2	1.97	95338960	5146	21.79	18230	18800	18230	23650	12770	18230	18526.81	0.85	1431	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1139	4.69	0.86	12	0.08	3960.00	21533.00	35950	20231121	-48.29	16100	20240805	15.47	33150	-43.92	20240126	16100	15.47	20240805	35950	-48.29	20231121	16100	15.47	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
81	20240910	090714	57	100.00	KOSPI	N	N	N	N	N	18240	10	2	0.05	692810	38	0.16	18230	18240	18230	23650	12770	18230	18231.84	0.85	4	18863	18546	18123	17806	17383	18705	17965	6	5420	100	13120	10	1	6128000	1118	4.61	0.85	12	0.00	3960.00	21533.00	35950	20231121	-49.26	16100	20240805	13.29	33150	-44.98	20240126	16100	13.29	20240805	35950	-49.26	20231121	16100	13.29	20240805	0.67	N	111380	100	6 억	51933	N	N	0	N	N
82	20240909	160659	57	100.00	KOSPI	N	N	N	N	N	18230	70	2	0.39	430671690	23614	44.59	17900	18440	17700	23600	12720	18160	18237.98	0.84	-663	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1117	4.60	0.85	12	0.39	3960.00	21533.00	35950	20231121	-49.29	16100	20240805	13.23	33150	-45.01	20240126	16100	13.23	20240805	35950	-49.29	20231121	16100	13.23	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
83	20240909	150706	57	100.00	KOSPI	N	N	N	N	N	18270	110	2	0.61	427134390	23420	44.23	17900	18440	17700	23600	12720	18160	18238.02	0.84	-586	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1120	4.61	0.85	12	0.38	3960.00	21533.00	35950	20231121	-49.18	16100	20240805	13.48	33150	-44.89	20240126	16100	13.48	20240805	35950	-49.18	20231121	16100	13.48	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
84	20240909	140710	57	100.00	KOSPI	N	N	N	N	N	18300	140	2	0.77	367789270	20177	38.10	17900	18440	17700	23600	12720	18160	18228.14	0.84	-670	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1121	4.62	0.85	12	0.33	3960.00	21533.00	35950	20231121	-49.10	16100	20240805	13.66	33150	-44.80	20240126	16100	13.66	20240805	35950	-49.10	20231121	16100	13.66	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
85	20240909	130705	57	100.00	KOSPI	N	N	N	N	N	18220	60	2	0.33	329860220	18101	34.18	17900	18440	17700	23600	12720	18160	18223.31	0.84	-565	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1117	4.60	0.85	12	0.30	3960.00	21533.00	35950	20231121	-49.32	16100	20240805	13.17	33150	-45.04	20240126	16100	13.17	20240805	35950	-49.32	20231121	16100	13.17	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
86	20240909	120703	57	100.00	KOSPI	N	N	N	N	N	18290	130	2	0.72	284057670	15591	29.44	17900	18440	17700	23600	12720	18160	18219.34	0.84	-319	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1121	4.62	0.85	12	0.25	3960.00	21533.00	35950	20231121	-49.12	16100	20240805	13.60	33150	-44.83	20240126	16100	13.60	20240805	35950	-49.12	20231121	16100	13.60	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
87	20240909	110703	57	100.00	KOSPI	N	N	N	N	N	18280	120	2	0.66	239939500	13177	24.88	17900	18440	17700	23600	12720	18160	18208.96	0.84	189	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1120	4.62	0.85	12	0.22	3960.00	21533.00	35950	20231121	-49.15	16100	20240805	13.54	33150	-44.86	20240126	16100	13.54	20240805	35950	-49.15	20231121	16100	13.54	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
88	20240909	100707	57	100.00	KOSPI	N	N	N	N	N	18110	-50	5	-0.28	118814100	6564	12.40	17900	18280	17700	23600	12720	18160	18100.87	0.84	464	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1110	4.57	0.84	12	0.11	3960.00	21533.00	35950	20231121	-49.62	16100	20240805	12.48	33150	-45.37	20240126	16100	12.48	20240805	35950	-49.62	20231121	16100	12.48	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
89	20240909	090702	57	100.00	KOSPI	N	N	N	N	N	17700	-460	5	-2.53	4974650	278	0.52	17900	18090	17700	23600	12720	18160	17894.42	0.84	-168	18640	18400	18010	17770	17380	18205	17575	6	5440	100	13070	10	1	6128000	1085	4.47	0.82	12	0.00	3960.00	21533.00	35950	20231121	-50.76	16100	20240805	9.94	33150	-46.61	20240126	16100	9.94	20240805	35950	-50.76	20231121	16100	9.94	20240805	0.73	N	111380	100	6 억	51527	N	N	3	N	N
90	20240906	160652	57	100.00	KOSPI	N	N	N	N	N	18160	-140	5	-0.77	947559640	52938	68.76	18200	18250	17620	23750	12810	18300	17899.42	1.09	-6236	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1113	4.59	0.84	12	0.86	3960.00	21533.00	35950	20231121	-49.49	16100	20240805	12.80	33150	-45.22	20240126	16100	12.80	20240805	35950	-49.49	20231121	16100	12.80	20240805	0.71	N	111380	100	6 억	66698	N	N	3	N	N
91	20240906	150703	57	100.00	KOSPI	N	N	N	N	N	18080	-220	5	-1.20	909132590	50819	66.01	18200	18250	17620	23750	12810	18300	17889.62	1.09	-7110	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1108	4.57	0.84	12	0.83	3960.00	21533.00	35950	20231121	-49.71	16100	20240805	12.30	33150	-45.46	20240126	16100	12.30	20240805	35950	-49.71	20231121	16100	12.30	20240805	0.71	N	111380	100	6 억	66698	N	N	2	N	N
92	20240906	140708	57	100.00	KOSPI	N	N	N	N	N	17750	-550	5	-3.01	619068440	34775	45.17	18200	18250	17620	23750	12810	18300	17802.11	1.09	-12660	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1088	4.48	0.82	12	0.57	3960.00	21533.00	35950	20231121	-50.63	16100	20240805	10.25	33150	-46.46	20240126	16100	10.25	20240805	35950	-50.63	20231121	16100	10.25	20240805	0.71	N	111380	100	6 억	66698	N	N	2	N	N
93	20240906	130703	57	100.00	KOSPI	N	N	N	N	N	17710	-590	5	-3.22	540497680	30353	39.43	18200	18250	17620	23750	12810	18300	17807.06	1.09	-10417	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1085	4.47	0.82	12	0.50	3960.00	21533.00	35950	20231121	-50.74	16100	20240805	10.00	33150	-46.58	20240126	16100	10.00	20240805	35950	-50.74	20231121	16100	10.00	20240805	0.71	N	111380	100	6 억	66698	N	N	2	N	N
94	20240906	120704	57	100.00	KOSPI	N	N	N	N	N	17720	-580	5	-3.17	467002740	26212	34.05	18200	18250	17620	23750	12810	18300	17816.37	1.09	-9267	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1086	4.47	0.82	12	0.43	3960.00	21533.00	35950	20231121	-50.71	16100	20240805	10.06	33150	-46.55	20240126	16100	10.06	20240805	35950	-50.71	20231121	16100	10.06	20240805	0.71	N	111380	100	6 억	66698	N	N	2	N	N
95	20240906	110707	57	100.00	KOSPI	N	N	N	N	N	17960	-340	5	-1.86	314902310	17676	22.96	18200	18250	17620	23750	12810	18300	17815.25	1.09	-7450	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1101	4.54	0.83	12	0.29	3960.00	21533.00	35950	20231121	-50.04	16100	20240805	11.55	33150	-45.82	20240126	16100	11.55	20240805	35950	-50.04	20231121	16100	11.55	20240805	0.71	N	111380	100	6 억	66698	N	N	2	N	N
96	20240906	100701	57	100.00	KOSPI	N	N	N	N	N	17680	-620	5	-3.39	197319300	11103	14.42	18200	18250	17620	23750	12810	18300	17771.71	1.09	-5948	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1083	4.46	0.82	12	0.18	3960.00	21533.00	35950	20231121	-50.82	16100	20240805	9.81	33150	-46.67	20240126	16100	9.81	20240805	35950	-50.82	20231121	16100	9.81	20240805	0.71	N	111380	100	6 억	66698	N	N	2	N	N
97	20240906	090705	57	100.00	KOSPI	N	N	N	N	N	18170	-130	5	-0.71	6891830	380	0.49	18200	18250	18090	23750	12810	18300	18136.39	1.09	-285	19626	18962	18236	17572	16846	19295	17905	6	5450	100	13170	10	1	6128000	1113	4.59	0.84	12	0.01	3960.00	21533.00	35950	20231121	-49.46	16100	20240805	12.86	33150	-45.19	20240126	16100	12.86	20240805	35950	-49.46	20231121	16100	12.86	20240805	0.71	N	111380	100	6 억	66698	N	N	2	N	N
98	20240905	160653	57	100.00	KOSPI	N	N	N	N	N	18300	610	2	3.45	1412236140	76938	366.77	17510	18900	17510	22950	12390	17690	18355.51	0.90	18095	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1121	4.62	0.85	12	1.26	3960.00	21533.00	35950	20231121	-49.10	16100	20240805	13.66	33150	-44.80	20240126	16100	13.66	20240805	35950	-49.10	20231121	16100	13.66	20240805	0.77	N	111380	100	6 억	54853	N	N	2	N	N
99	20240905	150704	57	100.00	KOSPI	N	N	N	N	N	18070	380	2	2.15	1350619280	73534	350.55	17510	18900	17510	22950	12390	17690	18367.28	0.90	17982	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1107	4.56	0.84	12	1.20	3960.00	21533.00	35950	20231121	-49.74	16100	20240805	12.24	33150	-45.49	20240126	16100	12.24	20240805	35950	-49.74	20231121	16100	12.24	20240805	0.77	N	111380	100	6 억	54853	N	N	0	N	N
100	20240905	140700	57	100.00	KOSPI	N	N	N	N	N	17920	230	2	1.30	1235352130	67136	320.05	17510	18900	17510	22950	12390	17690	18400.74	0.90	14265	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1098	4.53	0.83	12	1.10	3960.00	21533.00	35950	20231121	-50.15	16100	20240805	11.30	33150	-45.94	20240126	16100	11.30	20240805	35950	-50.15	20231121	16100	11.30	20240805	0.77	N	111380	100	6 억	54853	N	N	0	N	N
101	20240905	130702	57	100.00	KOSPI	N	N	N	N	N	18350	660	2	3.73	1027184650	55681	265.44	17510	18900	17510	22950	12390	17690	18447.67	0.90	12954	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1124	4.63	0.85	12	0.91	3960.00	21533.00	35950	20231121	-48.96	16100	20240805	13.98	33150	-44.65	20240126	16100	13.98	20240805	35950	-48.96	20231121	16100	13.98	20240805	0.77	N	111380	100	6 억	54853	N	N	0	N	N
102	20240905	120659	57	100.00	KOSPI	N	N	N	N	N	18720	1030	2	5.82	800320220	43467	207.21	17510	18750	17510	22950	12390	17690	18412.13	0.90	13119	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1147	4.73	0.87	12	0.71	3960.00	21533.00	35950	20231121	-47.93	16100	20240805	16.27	33150	-43.53	20240126	16100	16.27	20240805	35950	-47.93	20231121	16100	16.27	20240805	0.77	N	111380	100	6 억	54853	N	N	0	N	N
103	20240905	110656	57	100.00	KOSPI	N	N	N	N	N	18520	830	2	4.69	586881710	31979	152.45	17510	18670	17510	22950	12390	17690	18352.10	0.90	10607	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1135	4.68	0.86	12	0.52	3960.00	21533.00	35950	20231121	-48.48	16100	20240805	15.03	33150	-44.13	20240126	16100	15.03	20240805	35950	-48.48	20231121	16100	15.03	20240805	0.77	N	111380	100	6 억	54853	N	N	0	N	N
104	20240905	100657	57	100.00	KOSPI	N	N	N	N	N	18480	790	2	4.47	278608230	15367	73.26	17510	18580	17510	22950	12390	17690	18130.29	0.90	6606	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1132	4.67	0.86	12	0.25	3960.00	21533.00	35950	20231121	-48.60	16100	20240805	14.78	33150	-44.25	20240126	16100	14.78	20240805	35950	-48.60	20231121	16100	14.78	20240805	0.77	N	111380	100	6 억	54853	N	N	0	N	N
105	20240905	090704	57	100.00	KOSPI	N	N	N	N	N	17700	10	2	0.06	12161930	689	3.28	17510	17700	17510	22950	12390	17690	17651.57	0.90	111	18196	17942	17796	17542	17396	17870	17470	6	5260	100	12730	10	1	6128000	1085	4.47	0.82	12	0.01	3960.00	21533.00	35950	20231121	-50.76	16100	20240805	9.94	33150	-46.61	20240126	16100	9.94	20240805	35950	-50.76	20231121	16100	9.94	20240805	0.77	N	111380	100	6 억	54853	N	N	0	N	N
106	20240904	160646	57	100.00	KOSPI	N	N	N	N	N	17690	-420	5	-2.32	373308570	20975	53.42	17820	18050	17650	23500	12680	18110	17797.79	1.00	-6574	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1084	4.47	0.82	12	0.34	3960.00	21533.00	35950	20231121	-50.79	16100	20240805	9.88	33150	-46.64	20240126	16100	9.88	20240805	35950	-50.79	20231121	16100	9.88	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
107	20240904	150651	57	100.00	KOSPI	N	N	N	N	N	17720	-390	5	-2.15	355360500	19960	50.83	17820	18050	17650	23500	12680	18110	17803.48	1.00	-6064	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1086	4.47	0.82	12	0.33	3960.00	21533.00	35950	20231121	-50.71	16100	20240805	10.06	33150	-46.55	20240126	16100	10.06	20240805	35950	-50.71	20231121	16100	10.06	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
108	20240904	140653	57	100.00	KOSPI	N	N	N	N	N	17780	-330	5	-1.82	317181180	17805	45.35	17820	18050	17650	23500	12680	18110	17814.00	1.00	-4465	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1090	4.49	0.83	12	0.29	3960.00	21533.00	35950	20231121	-50.54	16100	20240805	10.43	33150	-46.37	20240126	16100	10.43	20240805	35950	-50.54	20231121	16100	10.43	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
109	20240904	130652	57	100.00	KOSPI	N	N	N	N	N	17940	-170	5	-0.94	260164150	14603	37.19	17820	18050	17650	23500	12680	18110	17815.60	1.00	-3214	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1099	4.53	0.83	12	0.24	3960.00	21533.00	35950	20231121	-50.10	16100	20240805	11.43	33150	-45.88	20240126	16100	11.43	20240805	35950	-50.10	20231121	16100	11.43	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
110	20240904	120651	57	100.00	KOSPI	N	N	N	N	N	17930	-180	5	-0.99	227176880	12760	32.50	17820	18050	17650	23500	12680	18110	17803.59	1.00	-2397	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1099	4.53	0.83	12	0.21	3960.00	21533.00	35950	20231121	-50.13	16100	20240805	11.37	33150	-45.91	20240126	16100	11.37	20240805	35950	-50.13	20231121	16100	11.37	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
111	20240904	110648	57	100.00	KOSPI	N	N	N	N	N	17930	-180	5	-0.99	201546840	11329	28.85	17820	18050	17650	23500	12680	18110	17790.06	1.00	-1916	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1099	4.53	0.83	12	0.18	3960.00	21533.00	35950	20231121	-50.13	16100	20240805	11.37	33150	-45.91	20240126	16100	11.37	20240805	35950	-50.13	20231121	16100	11.37	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
112	20240904	100651	57	100.00	KOSPI	N	N	N	N	N	17780	-330	5	-1.82	169758600	9552	24.33	17820	18050	17650	23500	12680	18110	17771.69	1.00	-1287	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1090	4.49	0.83	12	0.16	3960.00	21533.00	35950	20231121	-50.54	16100	20240805	10.43	33150	-46.37	20240126	16100	10.43	20240805	35950	-50.54	20231121	16100	10.43	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
113	20240904	090652	57	100.00	KOSPI	N	N	N	N	N	17850	-260	5	-1.44	22774590	1277	3.25	17820	18050	17820	23500	12680	18110	17832.27	1.00	-598	18936	18522	18166	17752	17396	18495	17725	6	5390	100	13030	10	1	6128000	1094	4.51	0.83	12	0.02	3960.00	21533.00	35950	20231121	-50.35	16100	20240805	10.87	33150	-46.15	20240126	16100	10.87	20240805	35950	-50.35	20231121	16100	10.87	20240805	0.75	N	111380	100	6 억	61526	N	N	6	N	N
114	20240903	160642	57	100.00	KOSPI	N	N	N	N	N	18110	180	2	1.00	714630760	39214	130.50	18110	18580	17810	23300	12560	17930	18224.09	0.93	5970	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1110	4.57	0.84	12	0.64	3960.00	21533.00	35950	20231121	-49.62	16100	20240805	12.48	33150	-45.37	20240126	16100	12.48	20240805	35950	-49.62	20231121	16100	12.48	20240805	0.79	N	111380	100	6 억	56779	N	N	6	N	N
115	20240903	150646	57	100.00	KOSPI	N	N	N	N	N	18220	290	2	1.62	706191410	38749	128.95	18110	18580	17810	23300	12560	17930	18224.76	0.93	6110	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1117	4.60	0.85	12	0.63	3960.00	21533.00	35950	20231121	-49.32	16100	20240805	13.17	33150	-45.04	20240126	16100	13.17	20240805	35950	-49.32	20231121	16100	13.17	20240805	0.79	N	111380	100	6 억	56779	N	N	2	N	N
116	20240903	140648	57	100.00	KOSPI	N	N	N	N	N	18320	390	2	2.18	643970800	35344	117.62	18110	18580	17810	23300	12560	17930	18220.09	0.93	7782	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1123	4.63	0.85	12	0.58	3960.00	21533.00	35950	20231121	-49.04	16100	20240805	13.79	33150	-44.74	20240126	16100	13.79	20240805	35950	-49.04	20231121	16100	13.79	20240805	0.79	N	111380	100	6 억	56779	N	N	2	N	N
117	20240903	130647	57	100.00	KOSPI	N	N	N	N	N	18480	550	2	3.07	492231230	27059	90.05	18110	18580	17810	23300	12560	17930	18191.04	0.93	8209	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1132	4.67	0.86	12	0.44	3960.00	21533.00	35950	20231121	-48.60	16100	20240805	14.78	33150	-44.25	20240126	16100	14.78	20240805	35950	-48.60	20231121	16100	14.78	20240805	0.79	N	111380	100	6 억	56779	N	N	2	N	N
118	20240903	120639	57	100.00	KOSPI	N	N	N	N	N	18410	480	2	2.68	412384640	22722	75.61	18110	18450	17810	23300	12560	17930	18149.13	0.93	7729	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1128	4.65	0.85	12	0.37	3960.00	21533.00	35950	20231121	-48.79	16100	20240805	14.35	33150	-44.46	20240126	16100	14.35	20240805	35950	-48.79	20231121	16100	14.35	20240805	0.79	N	111380	100	6 억	56779	N	N	2	N	N
119	20240903	110638	57	100.00	KOSPI	N	N	N	N	N	18030	100	2	0.56	129668000	7218	24.02	18110	18110	17810	23300	12560	17930	17964.53	0.93	2117	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1105	4.55	0.84	12	0.12	3960.00	21533.00	35950	20231121	-49.85	16100	20240805	11.99	33150	-45.61	20240126	16100	11.99	20240805	35950	-49.85	20231121	16100	11.99	20240805	0.79	N	111380	100	6 억	56779	N	N	2	N	N
120	20240903	100639	57	100.00	KOSPI	N	N	N	N	N	17920	-10	5	-0.06	37778770	2110	7.02	18110	18110	17810	23300	12560	17930	17904.63	0.93	101	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1098	4.53	0.83	12	0.03	3960.00	21533.00	35950	20231121	-50.15	16100	20240805	11.30	33150	-45.94	20240126	16100	11.30	20240805	35950	-50.15	20231121	16100	11.30	20240805	0.79	N	111380	100	6 억	56779	N	N	2	N	N
121	20240903	090640	57	100.00	KOSPI	N	N	N	N	N	17900	-30	5	-0.17	3516440	195	0.65	18110	18110	17900	23300	12560	17930	18033.03	0.93	11	18476	18202	17926	17652	17376	18065	17515	6	5370	100	12900	10	1	6128000	1097	4.52	0.83	12	0.00	3960.00	21533.00	35950	20231121	-50.21	16100	20240805	11.18	33150	-46.00	20240126	16100	11.18	20240805	35950	-50.21	20231121	16100	11.18	20240805	0.79	N	111380	100	6 억	56779	N	N	2	N	N
122	20240902	160634	57	100.00	KOSPI	N	N	N	N	N	17930	90	2	0.50	538484930	30039	132.69	18140	18200	17650	23150	12490	17840	17926.19	0.89	3081	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1099	4.53	0.83	12	0.49	3960.00	21533.00	35950	20231121	-50.13	16100	20240805	11.37	33150	-45.91	20240126	16100	11.37	20240805	35950	-50.13	20231121	16100	11.37	20240805	0.80	N	111380	100	6 억	54634	N	N	2	N	N
123	20240902	150644	57	100.00	KOSPI	N	N	N	N	N	17950	110	2	0.62	533282330	29749	131.41	18140	18200	17650	23150	12490	17840	17926.06	0.89	3038	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1100	4.53	0.83	12	0.49	3960.00	21533.00	35950	20231121	-50.07	16100	20240805	11.49	33150	-45.85	20240126	16100	11.49	20240805	35950	-50.07	20231121	16100	11.49	20240805	0.80	N	111380	100	6 억	54634	N	N	1	N	N
124	20240902	140642	57	100.00	KOSPI	N	N	N	N	N	18030	190	2	1.07	486621240	27153	119.94	18140	18200	17650	23150	12490	17840	17921.45	0.89	3253	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1105	4.55	0.84	12	0.44	3960.00	21533.00	35950	20231121	-49.85	16100	20240805	11.99	33150	-45.61	20240126	16100	11.99	20240805	35950	-49.85	20231121	16100	11.99	20240805	0.80	N	111380	100	6 억	54634	N	N	1	N	N
125	20240902	130638	57	100.00	KOSPI	N	N	N	N	N	17700	-140	5	-0.78	286628730	16041	70.86	18140	18200	17650	23150	12490	17840	17868.51	0.89	155	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1085	4.47	0.82	12	0.26	3960.00	21533.00	35950	20231121	-50.76	16100	20240805	9.94	33150	-46.61	20240126	16100	9.94	20240805	35950	-50.76	20231121	16100	9.94	20240805	0.80	N	111380	100	6 억	54634	N	N	1	N	N
126	20240902	120642	57	100.00	KOSPI	N	N	N	N	N	17750	-90	5	-0.50	250576230	14004	61.86	18140	18200	17650	23150	12490	17840	17893.19	0.89	-397	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1088	4.48	0.82	12	0.23	3960.00	21533.00	35950	20231121	-50.63	16100	20240805	10.25	33150	-46.46	20240126	16100	10.25	20240805	35950	-50.63	20231121	16100	10.25	20240805	0.80	N	111380	100	6 억	54634	N	N	1	N	N
127	20240902	110636	57	100.00	KOSPI	N	N	N	N	N	17740	-100	5	-0.56	190103170	10589	46.78	18140	18200	17740	23150	12490	17840	17952.89	0.89	-837	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1087	4.48	0.82	12	0.17	3960.00	21533.00	35950	20231121	-50.65	16100	20240805	10.19	33150	-46.49	20240126	16100	10.19	20240805	35950	-50.65	20231121	16100	10.19	20240805	0.80	N	111380	100	6 억	54634	N	N	1	N	N
128	20240902	100635	57	100.00	KOSPI	N	N	N	N	N	17870	30	2	0.17	142172640	7897	34.88	18140	18200	17790	23150	12490	17840	18003.37	0.89	-79	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1095	4.51	0.83	12	0.13	3960.00	21533.00	35950	20231121	-50.29	16100	20240805	10.99	33150	-46.09	20240126	16100	10.99	20240805	35950	-50.29	20231121	16100	10.99	20240805	0.80	N	111380	100	6 억	54634	N	N	1	N	N
129	20240902	090630	57	100.00	KOSPI	N	N	N	N	N	18110	270	2	1.51	38205010	2106	9.30	18140	18200	18110	23150	12490	17840	18141.03	0.89	714	18206	18022	17656	17472	17106	18115	17565	6	5310	100	12840	10	1	6128000	1110	4.57	0.84	12	0.03	3960.00	21533.00	35950	20231121	-49.62	16100	20240805	12.48	33150	-45.37	20240126	16100	12.48	20240805	35950	-49.62	20231121	16100	12.48	20240805	0.80	N	111380	100	6 억	54634	N	N	1	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History