KissMeData/084680/price/prices-20240801.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160656	55	60.00	KOSPI	N	N	N	Y	60	N	1655	-37	5	-2.19	676265044	406889	103.74	1681	1692	1637	2195	1185	1692	1662.04	0.66	-61700	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2347	-24.70	0.99	12	0.29	-67.00	1666.00	3000	20240111	-44.83	1200	20231024	37.92	3000	-44.83	20240111	1505	9.97	20240805	3000	-44.83	20240111	1200	37.92	20231024	1.24	N	084680	1000	1418 억	936623	N	N	9	N	N
3	20240830	150701	55	60.00	KOSPI	N	N	N	Y	60	N	1644	-48	5	-2.84	661113600	397714	101.40	1681	1692	1637	2195	1185	1692	1662.28	0.66	-59464	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2331	-24.54	0.99	12	0.28	-67.00	1666.00	3000	20240111	-45.20	1200	20231024	37.00	3000	-45.20	20240111	1505	9.24	20240805	3000	-45.20	20240111	1200	37.00	20231024	1.24	N	084680	1000	1418 억	936623	N	N	0	N	N
4	20240830	140701	55	60.00	KOSPI	N	N	N	Y	60	N	1649	-43	5	-2.54	596703453	358540	91.41	1681	1692	1637	2195	1185	1692	1664.26	0.66	-59672	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2338	-24.61	0.99	12	0.25	-67.00	1666.00	3000	20240111	-45.03	1200	20231024	37.42	3000	-45.03	20240111	1505	9.57	20240805	3000	-45.03	20240111	1200	37.42	20231024	1.24	N	084680	1000	1418 억	936623	N	N	0	N	N
5	20240830	130656	55	60.00	KOSPI	N	N	N	Y	60	N	1665	-27	5	-1.60	361576219	215654	54.98	1681	1692	1660	2195	1185	1692	1676.65	0.66	-52073	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2361	-24.85	1.00	12	0.15	-67.00	1666.00	3000	20240111	-44.50	1200	20231024	38.75	3000	-44.50	20240111	1505	10.63	20240805	3000	-44.50	20240111	1200	38.75	20231024	1.24	N	084680	1000	1418 억	936623	N	N	0	N	N
6	20240830	120700	55	60.00	KOSPI	N	N	N	Y	60	N	1671	-21	5	-1.24	293477147	174825	44.57	1681	1692	1670	2195	1185	1692	1678.69	0.66	-37078	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2370	-24.94	1.00	12	0.12	-67.00	1666.00	3000	20240111	-44.30	1200	20231024	39.25	3000	-44.30	20240111	1505	11.03	20240805	3000	-44.30	20240111	1200	39.25	20231024	1.24	N	084680	1000	1418 억	936623	N	N	0	N	N
7	20240830	110707	55	60.00	KOSPI	N	N	N	Y	60	N	1679	-13	5	-0.77	189048950	112492	28.68	1681	1692	1677	2195	1185	1692	1680.55	0.66	12307	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2381	-25.06	1.01	12	0.08	-67.00	1666.00	3000	20240111	-44.03	1200	20231024	39.92	3000	-44.03	20240111	1505	11.56	20240805	3000	-44.03	20240111	1200	39.92	20231024	1.24	N	084680	1000	1418 억	936623	N	N	0	N	N
8	20240830	100703	55	60.00	KOSPI	N	N	N	Y	60	N	1683	-9	5	-0.53	135687246	80719	20.58	1681	1692	1677	2195	1185	1692	1680.98	0.66	26436	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2387	-25.12	1.01	12	0.06	-67.00	1666.00	3000	20240111	-43.90	1200	20231024	40.25	3000	-43.90	20240111	1505	11.83	20240805	3000	-43.90	20240111	1200	40.25	20231024	1.24	N	084680	1000	1418 억	936623	N	N	0	N	N
9	20240830	090704	55	60.00	KOSPI	N	N	N	Y	60	N	1678	-14	5	-0.83	54440850	32408	8.26	1681	1688	1678	2195	1185	1692	1679.86	0.66	18796	1758	1724	1701	1667	1644	1742	1685	1418	503	1000	1080	1	1	141806193	2380	-25.04	1.01	12	0.02	-67.00	1666.00	3000	20240111	-44.07	1200	20231024	39.83	3000	-44.07	20240111	1505	11.50	20240805	3000	-44.07	20240111	1200	39.83	20231024	1.24	N	084680	1000	1418 억	936623	N	N	0	N	N
10	20240829	160704	55	60.00	KOSPI	N	N	N	Y	60	N	1692	-20	5	-1.17	666214529	390783	177.27	1690	1735	1678	2225	1199	1712	1704.83	0.70	-49523	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2399	-25.25	1.02	12	0.28	-67.00	1666.00	3000	20240111	-43.60	1200	20231024	41.00	3000	-43.60	20240111	1505	12.43	20240805	3000	-43.60	20240111	1200	41.00	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
11	20240829	150712	55	60.00	KOSPI	N	N	N	Y	60	N	1698	-14	5	-0.82	653704723	383399	173.92	1690	1735	1678	2225	1199	1712	1705.02	0.70	-47284	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2408	-25.34	1.02	12	0.27	-67.00	1666.00	3000	20240111	-43.40	1200	20231024	41.50	3000	-43.40	20240111	1505	12.82	20240805	3000	-43.40	20240111	1200	41.50	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
12	20240829	140713	55	60.00	KOSPI	N	N	N	Y	60	N	1701	-11	5	-0.64	644292638	377853	171.40	1690	1735	1678	2225	1199	1712	1705.14	0.70	-45126	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2412	-25.39	1.02	12	0.27	-67.00	1666.00	3000	20240111	-43.30	1200	20231024	41.75	3000	-43.30	20240111	1505	13.02	20240805	3000	-43.30	20240111	1200	41.75	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
13	20240829	130714	55	60.00	KOSPI	N	N	N	Y	60	N	1696	-16	5	-0.93	629682054	369256	167.50	1690	1735	1678	2225	1199	1712	1705.27	0.70	-47915	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2405	-25.31	1.02	12	0.26	-67.00	1666.00	3000	20240111	-43.47	1200	20231024	41.33	3000	-43.47	20240111	1505	12.69	20240805	3000	-43.47	20240111	1200	41.33	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
14	20240829	120710	55	60.00	KOSPI	N	N	N	Y	60	N	1710	-2	5	-0.12	436656873	255779	116.03	1690	1735	1678	2225	1199	1712	1707.16	0.70	-40128	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2425	-25.52	1.03	12	0.18	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
15	20240829	110714	55	60.00	KOSPI	N	N	N	Y	60	N	1701	-11	5	-0.64	398532986	233366	105.86	1690	1735	1678	2225	1199	1712	1707.76	0.70	-39240	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2412	-25.39	1.02	12	0.16	-67.00	1666.00	3000	20240111	-43.30	1200	20231024	41.75	3000	-43.30	20240111	1505	13.02	20240805	3000	-43.30	20240111	1200	41.75	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
16	20240829	100708	55	60.00	KOSPI	N	N	N	Y	60	N	1730	18	2	1.05	107096614	62892	28.53	1690	1732	1678	2225	1199	1712	1702.87	0.70	-23360	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2453	-25.82	1.04	12	0.04	-67.00	1666.00	3000	20240111	-42.33	1200	20231024	44.17	3000	-42.33	20240111	1505	14.95	20240805	3000	-42.33	20240111	1200	44.17	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
17	20240829	090710	55	60.00	KOSPI	N	N	N	Y	60	N	1696	-16	5	-0.93	21730661	12893	5.85	1690	1698	1678	2225	1199	1712	1685.46	0.70	-8417	1732	1721	1702	1691	1672	1727	1697	1418	513	1000	1090	1	1	141806193	2405	-25.31	1.02	12	0.01	-67.00	1666.00	3000	20240111	-43.47	1200	20231024	41.33	3000	-43.47	20240111	1505	12.69	20240805	3000	-43.47	20240111	1200	41.33	20231024	1.24	N	084680	1000	1418 억	986053	N	N	152	N	N
18	20240828	160649	55	60.00	KOSPI	N	N	N	Y	60	N	1712	3	2	0.18	372750430	220029	51.70	1693	1713	1683	2220	1197	1709	1694.09	0.74	-67739	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2428	-25.55	1.03	12	0.16	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	152	N	N
19	20240828	150653	55	60.00	KOSPI	N	N	N	Y	60	N	1689	-20	5	-1.17	341930941	201898	47.44	1693	1713	1683	2220	1197	1709	1693.58	0.74	-66346	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2395	-25.21	1.01	12	0.14	-67.00	1666.00	3000	20240111	-43.70	1200	20231024	40.75	3000	-43.70	20240111	1505	12.23	20240805	3000	-43.70	20240111	1200	40.75	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	26	N	N
20	20240828	140656	55	60.00	KOSPI	N	N	N	Y	60	N	1689	-20	5	-1.17	324044039	191295	44.95	1693	1713	1683	2220	1197	1709	1693.94	0.74	-64945	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2395	-25.21	1.01	12	0.13	-67.00	1666.00	3000	20240111	-43.70	1200	20231024	40.75	3000	-43.70	20240111	1505	12.23	20240805	3000	-43.70	20240111	1200	40.75	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	26	N	N
21	20240828	130653	55	60.00	KOSPI	N	N	N	Y	60	N	1701	-8	5	-0.47	284033887	167593	39.38	1693	1713	1683	2220	1197	1709	1694.78	0.74	-56254	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2412	-25.39	1.02	12	0.12	-67.00	1666.00	3000	20240111	-43.30	1200	20231024	41.75	3000	-43.30	20240111	1505	13.02	20240805	3000	-43.30	20240111	1200	41.75	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	26	N	N
22	20240828	120652	55	60.00	KOSPI	N	N	N	Y	60	N	1689	-20	5	-1.17	239182349	141026	33.14	1693	1713	1688	2220	1197	1709	1696.01	0.74	-45668	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2395	-25.21	1.01	12	0.10	-67.00	1666.00	3000	20240111	-43.70	1200	20231024	40.75	3000	-43.70	20240111	1505	12.23	20240805	3000	-43.70	20240111	1200	40.75	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	26	N	N
23	20240828	110652	55	60.00	KOSPI	N	N	N	Y	60	N	1692	-17	5	-0.99	164007911	96550	22.69	1693	1713	1689	2220	1197	1709	1698.68	0.74	-28910	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2399	-25.25	1.02	12	0.07	-67.00	1666.00	3000	20240111	-43.60	1200	20231024	41.00	3000	-43.60	20240111	1505	12.43	20240805	3000	-43.60	20240111	1200	41.00	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	26	N	N
24	20240828	100718	55	60.00	KOSPI	N	N	N	Y	60	N	1702	-7	5	-0.41	67793375	39828	9.36	1693	1713	1693	2220	1197	1709	1702.14	0.74	3392	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2414	-25.40	1.02	12	0.03	-67.00	1666.00	3000	20240111	-43.27	1200	20231024	41.83	3000	-43.27	20240111	1505	13.09	20240805	3000	-43.27	20240111	1200	41.83	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	26	N	N
25	20240828	090703	55	60.00	KOSPI	N	N	N	Y	60	N	1713	4	2	0.23	11448861	6725	1.58	1693	1713	1693	2220	1197	1709	1702.36	0.74	4034	1735	1722	1706	1693	1677	1714	1685	1418	511	1000	1090	1	1	141806193	2429	-25.57	1.03	12	0.00	-67.00	1666.00	3000	20240111	-42.90	1200	20231024	42.75	3000	-42.90	20240111	1505	13.82	20240805	3000	-42.90	20240111	1200	42.75	20231024	1.24	N	084680	1000	1418 억	1056372	N	N	26	N	N
26	20240827	160648	55	60.00	KOSPI	N	N	N	Y	60	N	1709	-6	5	-0.35	725328506	425349	159.11	1719	1719	1690	2225	1201	1715	1705.25	0.69	74997	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2423	-25.51	1.03	12	0.30	-67.00	1666.00	3000	20240111	-43.03	1200	20231024	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1200	42.42	20231024	1.24	N	084680	1000	1418 억	977772	N	N	26	N	N
27	20240827	150652	55	60.00	KOSPI	N	N	N	Y	60	N	1708	-7	5	-0.41	657011799	385250	144.11	1719	1719	1690	2225	1201	1715	1705.41	0.69	65194	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2422	-25.49	1.03	12	0.27	-67.00	1666.00	3000	20240111	-43.07	1200	20231024	42.33	3000	-43.07	20240111	1505	13.49	20240805	3000	-43.07	20240111	1200	42.33	20231024	1.24	N	084680	1000	1418 억	977772	N	N	0	N	N
28	20240827	140653	55	60.00	KOSPI	N	N	N	Y	60	N	1711	-4	5	-0.23	562751498	330169	123.51	1719	1719	1690	2225	1201	1715	1704.43	0.69	37915	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2426	-25.54	1.03	12	0.23	-67.00	1666.00	3000	20240111	-42.97	1200	20231024	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1200	42.58	20231024	1.24	N	084680	1000	1418 억	977772	N	N	0	N	N
29	20240827	130656	55	60.00	KOSPI	N	N	N	Y	60	N	1707	-8	5	-0.47	348008600	203934	76.29	1719	1719	1690	2225	1201	1715	1706.47	0.69	36853	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2421	-25.48	1.02	12	0.14	-67.00	1666.00	3000	20240111	-43.10	1200	20231024	42.25	3000	-43.10	20240111	1505	13.42	20240805	3000	-43.10	20240111	1200	42.25	20231024	1.24	N	084680	1000	1418 억	977772	N	N	0	N	N
30	20240827	120659	55	60.00	KOSPI	N	N	N	Y	60	N	1708	-7	5	-0.41	326214669	191181	71.52	1719	1719	1690	2225	1201	1715	1706.31	0.69	30766	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2422	-25.49	1.03	12	0.13	-67.00	1666.00	3000	20240111	-43.07	1200	20231024	42.33	3000	-43.07	20240111	1505	13.49	20240805	3000	-43.07	20240111	1200	42.33	20231024	1.24	N	084680	1000	1418 억	977772	N	N	0	N	N
31	20240827	110654	55	60.00	KOSPI	N	N	N	Y	60	N	1712	-3	5	-0.17	197169711	115284	43.12	1719	1719	1700	2225	1201	1715	1710.29	0.69	27123	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2428	-25.55	1.03	12	0.08	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.24	N	084680	1000	1418 억	977772	N	N	0	N	N
32	20240827	100652	55	60.00	KOSPI	N	N	N	Y	60	N	1715	0	3	0.00	130160170	76190	28.50	1719	1719	1700	2225	1201	1715	1708.35	0.69	19145	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2432	-25.60	1.03	12	0.05	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.24	N	084680	1000	1418 억	977772	N	N	0	N	N
33	20240827	090652	55	60.00	KOSPI	N	N	N	Y	60	N	1713	-2	5	-0.12	10290456	6001	2.24	1719	1719	1713	2225	1201	1715	1714.79	0.69	-1313	1749	1731	1716	1698	1683	1724	1691	1418	510	1000	1090	1	1	141806193	2429	-25.57	1.03	12	0.00	-67.00	1666.00	3000	20240111	-42.90	1200	20231024	42.75	3000	-42.90	20240111	1505	13.82	20240805	3000	-42.90	20240111	1200	42.75	20231024	1.24	N	084680	1000	1418 억	977772	N	N	0	N	N
34	20240826	160643	55	60.00	KOSPI	N	N	N	Y	60	N	1715	-13	5	-0.75	456275864	266346	68.41	1721	1734	1701	2245	1210	1728	1713.09	0.71	-33184	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2432	-25.60	1.03	12	0.19	-67.00	1666.00	3000	20240111	-42.83	1200	20231024	42.92	3000	-42.83	20240111	1505	13.95	20240805	3000	-42.83	20240111	1200	42.92	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
35	20240826	150647	55	60.00	KOSPI	N	N	N	Y	60	N	1726	-2	5	-0.12	438149130	255793	65.70	1721	1734	1701	2245	1210	1728	1712.91	0.71	-27353	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2448	-25.76	1.04	12	0.18	-67.00	1666.00	3000	20240111	-42.47	1200	20231024	43.83	3000	-42.47	20240111	1505	14.68	20240805	3000	-42.47	20240111	1200	43.83	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
36	20240826	140651	55	60.00	KOSPI	N	N	N	Y	60	N	1706	-22	5	-1.27	313497994	183169	47.05	1721	1734	1701	2245	1210	1728	1711.52	0.71	-19771	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2419	-25.46	1.02	12	0.13	-67.00	1666.00	3000	20240111	-43.13	1200	20231024	42.17	3000	-43.13	20240111	1505	13.36	20240805	3000	-43.13	20240111	1200	42.17	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
37	20240826	130654	55	60.00	KOSPI	N	N	N	Y	60	N	1709	-19	5	-1.10	284465458	166150	42.67	1721	1734	1701	2245	1210	1728	1712.10	0.71	-19758	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2423	-25.51	1.03	12	0.12	-67.00	1666.00	3000	20240111	-43.03	1200	20231024	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1200	42.42	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
38	20240826	120648	55	60.00	KOSPI	N	N	N	Y	60	N	1712	-16	5	-0.93	224285583	130876	33.61	1721	1734	1701	2245	1210	1728	1713.73	0.71	-8021	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2428	-25.55	1.03	12	0.09	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
39	20240826	110649	55	60.00	KOSPI	N	N	N	Y	60	N	1711	-17	5	-0.98	166081918	96939	24.90	1721	1734	1701	2245	1210	1728	1713.26	0.71	2168	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2426	-25.54	1.03	12	0.07	-67.00	1666.00	3000	20240111	-42.97	1200	20231024	42.58	3000	-42.97	20240111	1505	13.69	20240805	3000	-42.97	20240111	1200	42.58	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
40	20240826	100652	55	60.00	KOSPI	N	N	N	Y	60	N	1721	-7	5	-0.41	150557626	87874	22.57	1721	1734	1701	2245	1210	1728	1713.34	0.71	7756	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2440	-25.69	1.03	12	0.06	-67.00	1666.00	3000	20240111	-42.63	1200	20231024	43.42	3000	-42.63	20240111	1505	14.35	20240805	3000	-42.63	20240111	1200	43.42	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
41	20240826	090649	55	60.00	KOSPI	N	N	N	Y	60	N	1734	6	2	0.35	14485664	8414	2.16	1721	1734	1721	2245	1210	1728	1721.61	0.71	856	1802	1764	1739	1701	1676	1752	1689	1418	517	1000	1100	1	1	141806193	2459	-25.88	1.04	12	0.01	-67.00	1666.00	3000	20240111	-42.20	1200	20231024	44.50	3000	-42.20	20240111	1505	15.22	20240805	3000	-42.20	20240111	1200	44.50	20231024	1.23	N	084680	1000	1418 억	1007358	N	N	0	N	N
42	20240823	160646	55	60.00	KOSPI	N	N	N	Y	60	N	1728	-42	5	-2.37	674673589	388452	177.87	1759	1777	1714	2300	1239	1770	1736.83	0.72	-12266	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2450	-25.79	1.04	12	0.27	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
43	20240823	150650	55	60.00	KOSPI	N	N	N	Y	60	N	1735	-35	5	-1.98	539331891	309891	141.90	1759	1777	1716	2300	1239	1770	1740.39	0.72	-11071	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2460	-25.90	1.04	12	0.22	-67.00	1666.00	3000	20240111	-42.17	1200	20231024	44.58	3000	-42.17	20240111	1505	15.28	20240805	3000	-42.17	20240111	1200	44.58	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
44	20240823	140650	55	60.00	KOSPI	N	N	N	Y	60	N	1725	-45	5	-2.54	500199157	287223	131.52	1759	1777	1716	2300	1239	1770	1741.50	0.72	-11904	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2446	-25.75	1.04	12	0.20	-67.00	1666.00	3000	20240111	-42.50	1200	20231024	43.75	3000	-42.50	20240111	1505	14.62	20240805	3000	-42.50	20240111	1200	43.75	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
45	20240823	130649	55	60.00	KOSPI	N	N	N	Y	60	N	1732	-38	5	-2.15	446493126	256137	117.28	1759	1777	1716	2300	1239	1770	1743.18	0.72	-6865	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2456	-25.85	1.04	12	0.18	-67.00	1666.00	3000	20240111	-42.27	1200	20231024	44.33	3000	-42.27	20240111	1505	15.08	20240805	3000	-42.27	20240111	1200	44.33	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
46	20240823	120648	55	60.00	KOSPI	N	N	N	Y	60	N	1739	-31	5	-1.75	325339420	185981	85.16	1759	1777	1730	2300	1239	1770	1749.32	0.72	-2850	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2466	-25.96	1.04	12	0.13	-67.00	1666.00	3000	20240111	-42.03	1200	20231024	44.92	3000	-42.03	20240111	1505	15.55	20240805	3000	-42.03	20240111	1200	44.92	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
47	20240823	110648	55	60.00	KOSPI	N	N	N	Y	60	N	1731	-39	5	-2.20	315106231	180080	82.46	1759	1777	1730	2300	1239	1770	1749.81	0.72	-1960	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2455	-25.84	1.04	12	0.13	-67.00	1666.00	3000	20240111	-42.30	1200	20231024	44.25	3000	-42.30	20240111	1505	15.02	20240805	3000	-42.30	20240111	1200	44.25	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
48	20240823	100648	55	60.00	KOSPI	N	N	N	Y	60	N	1754	-16	5	-0.90	184263379	104953	48.06	1759	1777	1750	2300	1239	1770	1755.68	0.72	2852	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2487	-26.18	1.05	12	0.07	-67.00	1666.00	3000	20240111	-41.53	1200	20231024	46.17	3000	-41.53	20240111	1505	16.54	20240805	3000	-41.53	20240111	1200	46.17	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
49	20240823	090650	55	60.00	KOSPI	N	N	N	Y	60	N	1769	-1	5	-0.06	14729861	8366	3.83	1759	1769	1755	2300	1239	1770	1760.68	0.72	-1402	1825	1797	1778	1750	1731	1788	1741	1418	530	1000	1130	1	1	141806193	2509	-26.40	1.06	12	0.01	-67.00	1666.00	3000	20240111	-41.03	1200	20231024	47.42	3000	-41.03	20240111	1505	17.54	20240805	3000	-41.03	20240111	1200	47.42	20231024	1.20	N	084680	1000	1418 억	1017768	N	N	1554	N	N
50	20240822	160645	55	60.00	KOSPI	N	N	N	Y	60	N	1770	-19	5	-1.06	386847826	217948	97.80	1804	1806	1759	2325	1253	1789	1774.95	0.74	-31887	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2510	-26.42	1.06	12	0.15	-67.00	1666.00	3000	20240111	-41.00	1200	20231024	47.50	3000	-41.00	20240111	1505	17.61	20240805	3000	-41.00	20240111	1200	47.50	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1554	N	N
51	20240822	150650	55	60.00	KOSPI	N	N	N	Y	60	N	1766	-23	5	-1.29	359881414	202713	90.97	1804	1806	1759	2325	1253	1789	1775.32	0.74	-33372	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2504	-26.36	1.06	12	0.14	-67.00	1666.00	3000	20240111	-41.13	1200	20231024	47.17	3000	-41.13	20240111	1505	17.34	20240805	3000	-41.13	20240111	1200	47.17	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1432	N	N
52	20240822	140650	55	60.00	KOSPI	N	N	N	Y	60	N	1769	-20	5	-1.12	342630300	192939	86.58	1804	1806	1759	2325	1253	1789	1775.85	0.74	-34361	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2509	-26.40	1.06	12	0.14	-67.00	1666.00	3000	20240111	-41.03	1200	20231024	47.42	3000	-41.03	20240111	1505	17.54	20240805	3000	-41.03	20240111	1200	47.42	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1432	N	N
53	20240822	130651	55	60.00	KOSPI	N	N	N	Y	60	N	1765	-24	5	-1.34	314428655	176997	79.43	1804	1806	1759	2325	1253	1789	1776.46	0.74	-37114	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2503	-26.34	1.06	12	0.12	-67.00	1666.00	3000	20240111	-41.17	1200	20231024	47.08	3000	-41.17	20240111	1505	17.28	20240805	3000	-41.17	20240111	1200	47.08	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1432	N	N
54	20240822	120653	55	60.00	KOSPI	N	N	N	Y	60	N	1767	-22	5	-1.23	280891672	157969	70.89	1804	1806	1760	2325	1253	1789	1778.14	0.74	-24215	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2506	-26.37	1.06	12	0.11	-67.00	1666.00	3000	20240111	-41.10	1200	20231024	47.25	3000	-41.10	20240111	1505	17.41	20240805	3000	-41.10	20240111	1200	47.25	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1432	N	N
55	20240822	110647	55	60.00	KOSPI	N	N	N	Y	60	N	1768	-21	5	-1.17	241401682	135583	60.84	1804	1806	1760	2325	1253	1789	1780.47	0.74	-21318	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2507	-26.39	1.06	12	0.10	-67.00	1666.00	3000	20240111	-41.07	1200	20231024	47.33	3000	-41.07	20240111	1505	17.48	20240805	3000	-41.07	20240111	1200	47.33	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1432	N	N
56	20240822	100646	55	60.00	KOSPI	N	N	N	Y	60	N	1776	-13	5	-0.73	130892978	73131	32.82	1804	1806	1773	2325	1253	1789	1789.84	0.74	-19623	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2518	-26.51	1.07	12	0.05	-67.00	1666.00	3000	20240111	-40.80	1200	20231024	48.00	3000	-40.80	20240111	1505	18.01	20240805	3000	-40.80	20240111	1200	48.00	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1432	N	N
57	20240822	090649	55	60.00	KOSPI	N	N	N	Y	60	N	1791	2	2	0.11	8088437	4513	2.03	1804	1804	1788	2325	1253	1789	1792.25	0.74	-3767	1825	1806	1781	1762	1737	1816	1772	1418	536	1000	1140	1	1	141806193	2540	-26.73	1.08	12	0.00	-67.00	1666.00	3000	20240111	-40.30	1200	20231024	49.25	3000	-40.30	20240111	1505	19.00	20240805	3000	-40.30	20240111	1200	49.25	20231024	1.22	N	084680	1000	1418 억	1049518	N	N	1432	N	N
58	20240821	160642	55	60.00	KOSPI	N	N	N	Y	60	N	1789	0	3	0.00	390961860	220804	119.83	1775	1800	1756	2325	1253	1789	1770.63	0.75	-12957	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2537	-26.70	1.07	12	0.16	-67.00	1666.00	3000	20240111	-40.37	1200	20231024	49.08	3000	-40.37	20240111	1505	18.87	20240805	3000	-40.37	20240111	1200	49.08	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	1432	N	N
59	20240821	150651	55	60.00	KOSPI	N	N	N	Y	60	N	1781	-8	5	-0.45	376834557	212871	115.52	1775	1800	1756	2325	1253	1789	1770.25	0.75	-12717	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2526	-26.58	1.07	12	0.15	-67.00	1666.00	3000	20240111	-40.63	1200	20231024	48.42	3000	-40.63	20240111	1505	18.34	20240805	3000	-40.63	20240111	1200	48.42	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	51	N	N
60	20240821	140646	55	60.00	KOSPI	N	N	N	Y	60	N	1767	-22	5	-1.23	336182519	189891	103.05	1775	1800	1756	2325	1253	1789	1770.40	0.75	-22154	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2506	-26.37	1.06	12	0.13	-67.00	1666.00	3000	20240111	-41.10	1200	20231024	47.25	3000	-41.10	20240111	1505	17.41	20240805	3000	-41.10	20240111	1200	47.25	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	51	N	N
61	20240821	130653	55	60.00	KOSPI	N	N	N	Y	60	N	1779	-10	5	-0.56	232317681	131287	71.25	1775	1800	1756	2325	1253	1789	1769.54	0.75	-7641	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2523	-26.55	1.07	12	0.09	-67.00	1666.00	3000	20240111	-40.70	1200	20231024	48.25	3000	-40.70	20240111	1505	18.21	20240805	3000	-40.70	20240111	1200	48.25	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	51	N	N
62	20240821	120653	55	60.00	KOSPI	N	N	N	Y	60	N	1771	-18	5	-1.01	219546454	124108	67.35	1775	1800	1756	2325	1253	1789	1769.00	0.75	-5194	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2511	-26.43	1.06	12	0.09	-67.00	1666.00	3000	20240111	-40.97	1200	20231024	47.58	3000	-40.97	20240111	1505	17.67	20240805	3000	-40.97	20240111	1200	47.58	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	51	N	N
63	20240821	110647	55	60.00	KOSPI	N	N	N	Y	60	N	1760	-29	5	-1.62	202297126	114326	62.04	1775	1800	1756	2325	1253	1789	1769.48	0.75	-3948	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2496	-26.27	1.06	12	0.08	-67.00	1666.00	3000	20240111	-41.33	1200	20231024	46.67	3000	-41.33	20240111	1505	16.94	20240805	3000	-41.33	20240111	1200	46.67	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	51	N	N
64	20240821	100652	55	60.00	KOSPI	N	N	N	Y	60	N	1778	-11	5	-0.61	138111357	77907	42.28	1775	1800	1763	2325	1253	1789	1772.77	0.75	2659	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2521	-26.54	1.07	12	0.05	-67.00	1666.00	3000	20240111	-40.73	1200	20231024	48.17	3000	-40.73	20240111	1505	18.14	20240805	3000	-40.73	20240111	1200	48.17	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	51	N	N
65	20240821	090646	55	60.00	KOSPI	N	N	N	Y	60	N	1766	-23	5	-1.29	18580872	10482	5.69	1775	1800	1766	2325	1253	1789	1772.65	0.75	-1186	1832	1810	1792	1770	1752	1801	1761	1418	536	1000	1140	1	1	141806193	2504	-26.36	1.06	12	0.01	-67.00	1666.00	3000	20240111	-41.13	1200	20231024	47.17	3000	-41.13	20240111	1505	17.34	20240805	3000	-41.13	20240111	1200	47.17	20231024	1.22	N	084680	1000	1418 억	1062556	N	N	51	N	N
66	20240820	160638	55	60.00	KOSPI	N	N	N	Y	60	N	1789	-1	5	-0.06	329690136	183926	73.19	1814	1814	1774	2325	1253	1790	1792.52	0.75	-1632	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2537	-26.70	1.07	12	0.13	-67.00	1666.00	3000	20240111	-40.37	1200	20231024	49.08	3000	-40.37	20240111	1505	18.87	20240805	3000	-40.37	20240111	1200	49.08	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	51	N	N
67	20240820	150647	55	60.00	KOSPI	N	N	N	Y	60	N	1776	-14	5	-0.78	306775401	171081	68.08	1814	1814	1776	2325	1253	1790	1793.16	0.75	632	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2518	-26.51	1.07	12	0.12	-67.00	1666.00	3000	20240111	-40.80	1200	20231024	48.00	3000	-40.80	20240111	1505	18.01	20240805	3000	-40.80	20240111	1200	48.00	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	49	N	N
68	20240820	140645	55	60.00	KOSPI	N	N	N	Y	60	N	1787	-3	5	-0.17	265284207	147832	58.83	1814	1814	1785	2325	1253	1790	1794.50	0.75	1761	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2534	-26.67	1.07	12	0.10	-67.00	1666.00	3000	20240111	-40.43	1200	20231024	48.92	3000	-40.43	20240111	1505	18.74	20240805	3000	-40.43	20240111	1200	48.92	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	49	N	N
69	20240820	130646	55	60.00	KOSPI	N	N	N	Y	60	N	1792	2	2	0.11	241940115	134772	53.63	1814	1814	1786	2325	1253	1790	1795.18	0.75	3838	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2541	-26.75	1.08	12	0.10	-67.00	1666.00	3000	20240111	-40.27	1200	20231024	49.33	3000	-40.27	20240111	1505	19.07	20240805	3000	-40.27	20240111	1200	49.33	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	49	N	N
70	20240820	120645	55	60.00	KOSPI	N	N	N	Y	60	N	1796	6	2	0.34	184791535	102854	40.93	1814	1814	1790	2325	1253	1790	1796.64	0.75	7023	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2547	-26.81	1.08	12	0.07	-67.00	1666.00	3000	20240111	-40.13	1200	20231024	49.67	3000	-40.13	20240111	1505	19.34	20240805	3000	-40.13	20240111	1200	49.67	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	49	N	N
71	20240820	110642	55	60.00	KOSPI	N	N	N	Y	60	N	1795	5	2	0.28	126768648	70484	28.05	1814	1814	1791	2325	1253	1790	1798.55	0.75	10055	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2545	-26.79	1.08	12	0.05	-67.00	1666.00	3000	20240111	-40.17	1200	20231024	49.58	3000	-40.17	20240111	1505	19.27	20240805	3000	-40.17	20240111	1200	49.58	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	49	N	N
72	20240820	100641	55	60.00	KOSPI	N	N	N	Y	60	N	1799	9	2	0.50	105770669	58793	23.40	1814	1814	1791	2325	1253	1790	1799.04	0.75	7394	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2551	-26.85	1.08	12	0.04	-67.00	1666.00	3000	20240111	-40.03	1200	20231024	49.92	3000	-40.03	20240111	1505	19.53	20240805	3000	-40.03	20240111	1200	49.92	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	49	N	N
73	20240820	090642	55	60.00	KOSPI	N	N	N	Y	60	N	1800	10	2	0.56	4495799	2497	0.99	1814	1814	1796	2325	1253	1790	1800.48	0.75	946	1832	1810	1787	1765	1742	1822	1777	1418	535	1000	1140	1	1	141806193	2553	-26.87	1.08	12	0.00	-67.00	1666.00	3000	20240111	-40.00	1200	20231024	50.00	3000	-40.00	20240111	1505	19.60	20240805	3000	-40.00	20240111	1200	50.00	20231024	1.20	N	084680	1000	1418 억	1059432	N	N	49	N	N
74	20240819	160635	55	60.00	KOSPI	N	N	N	Y	60	N	1790	13	2	0.73	447006313	250041	100.33	1777	1809	1764	2310	1244	1777	1787.73	0.75	2097	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2538	-26.72	1.07	12	0.18	-67.00	1666.00	3000	20240111	-40.33	1200	20231024	49.17	3000	-40.33	20240111	1505	18.94	20240805	3000	-40.33	20240111	1200	49.17	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	49	N	N
75	20240819	150640	55	60.00	KOSPI	N	N	N	Y	60	N	1788	11	2	0.62	428109718	239466	96.09	1777	1809	1764	2310	1244	1777	1787.77	0.75	4265	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2535	-26.69	1.07	12	0.17	-67.00	1666.00	3000	20240111	-40.40	1200	20231024	49.00	3000	-40.40	20240111	1505	18.80	20240805	3000	-40.40	20240111	1200	49.00	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	918	N	N
76	20240819	140641	55	60.00	KOSPI	N	N	N	Y	60	N	1786	9	2	0.51	395297651	221066	88.70	1777	1809	1764	2310	1244	1777	1788.14	0.75	2676	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2533	-26.66	1.07	12	0.16	-67.00	1666.00	3000	20240111	-40.47	1200	20231024	48.83	3000	-40.47	20240111	1505	18.67	20240805	3000	-40.47	20240111	1200	48.83	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	918	N	N
77	20240819	130637	55	60.00	KOSPI	N	N	N	Y	60	N	1794	17	2	0.96	298684593	166924	66.98	1777	1809	1764	2310	1244	1777	1789.34	0.75	-9404	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2544	-26.78	1.08	12	0.12	-67.00	1666.00	3000	20240111	-40.20	1200	20231024	49.50	3000	-40.20	20240111	1505	19.20	20240805	3000	-40.20	20240111	1200	49.50	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	918	N	N
78	20240819	120638	55	60.00	KOSPI	N	N	N	Y	60	N	1795	18	2	1.01	273362293	152796	61.31	1777	1809	1764	2310	1244	1777	1789.07	0.75	-9617	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2545	-26.79	1.08	12	0.11	-67.00	1666.00	3000	20240111	-40.17	1200	20231024	49.58	3000	-40.17	20240111	1505	19.27	20240805	3000	-40.17	20240111	1200	49.58	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	918	N	N
79	20240819	110640	55	60.00	KOSPI	N	N	N	Y	60	N	1783	6	2	0.34	230856761	129029	51.77	1777	1809	1764	2310	1244	1777	1789.19	0.75	-6503	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2528	-26.61	1.07	12	0.09	-67.00	1666.00	3000	20240111	-40.57	1200	20231024	48.58	3000	-40.57	20240111	1505	18.47	20240805	3000	-40.57	20240111	1200	48.58	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	918	N	N
80	20240819	100641	55	60.00	KOSPI	N	N	N	Y	60	N	1789	12	2	0.68	147783618	82467	33.09	1777	1809	1764	2310	1244	1777	1792.03	0.75	-14306	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2537	-26.70	1.07	12	0.06	-67.00	1666.00	3000	20240111	-40.37	1200	20231024	49.08	3000	-40.37	20240111	1505	18.87	20240805	3000	-40.37	20240111	1200	49.08	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	918	N	N
81	20240819	090640	55	60.00	KOSPI	N	N	N	Y	60	N	1776	-1	5	-0.06	5423161	3054	1.23	1777	1777	1764	2310	1244	1777	1775.76	0.75	-1563	1811	1793	1771	1753	1731	1803	1763	1418	533	1000	1130	1	1	141806193	2518	-26.51	1.07	12	0.00	-67.00	1666.00	3000	20240111	-40.80	1200	20231024	48.00	3000	-40.80	20240111	1505	18.01	20240805	3000	-40.80	20240111	1200	48.00	20231024	1.21	N	084680	1000	1418 억	1058542	N	N	918	N	N
82	20240816	160633	55	60.00	KOSPI	N	N	N	Y	60	N	1777	37	2	2.13	436360517	246345	131.06	1750	1789	1749	2260	1218	1740	1771.32	0.75	3311	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2520	-26.52	1.07	12	0.17	-67.00	1666.00	3000	20240111	-40.77	1200	20231024	48.08	3000	-40.77	20240111	1505	18.07	20240805	3000	-40.77	20240111	1200	48.08	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	918	N	N
83	20240816	150636	55	60.00	KOSPI	N	N	N	Y	60	N	1768	28	2	1.61	394652901	222825	118.55	1750	1789	1749	2260	1218	1740	1771.13	0.75	5902	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2507	-26.39	1.06	12	0.16	-67.00	1666.00	3000	20240111	-41.07	1200	20231024	47.33	3000	-41.07	20240111	1505	17.48	20240805	3000	-41.07	20240111	1200	47.33	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	18	N	N
84	20240816	140639	55	60.00	KOSPI	N	N	N	Y	60	N	1771	31	2	1.78	386345743	218127	116.05	1750	1789	1749	2260	1218	1740	1771.20	0.75	4979	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2511	-26.43	1.06	12	0.15	-67.00	1666.00	3000	20240111	-40.97	1200	20231024	47.58	3000	-40.97	20240111	1505	17.67	20240805	3000	-40.97	20240111	1200	47.58	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	18	N	N
85	20240816	130640	55	60.00	KOSPI	N	N	N	Y	60	N	1782	42	2	2.41	338966850	191449	101.86	1750	1789	1749	2260	1218	1740	1770.53	0.75	8958	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2527	-26.60	1.07	12	0.14	-67.00	1666.00	3000	20240111	-40.60	1200	20231024	48.50	3000	-40.60	20240111	1505	18.41	20240805	3000	-40.60	20240111	1200	48.50	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	18	N	N
86	20240816	120636	55	60.00	KOSPI	N	N	N	Y	60	N	1772	32	2	1.84	254288515	143915	76.57	1750	1783	1749	2260	1218	1740	1766.94	0.75	-533	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2513	-26.45	1.06	12	0.10	-67.00	1666.00	3000	20240111	-40.93	1200	20231024	47.67	3000	-40.93	20240111	1505	17.74	20240805	3000	-40.93	20240111	1200	47.67	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	18	N	N
87	20240816	110639	55	60.00	KOSPI	N	N	N	Y	60	N	1773	33	2	1.90	238939305	135249	71.96	1750	1783	1749	2260	1218	1740	1766.66	0.75	-4718	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2514	-26.46	1.06	12	0.10	-67.00	1666.00	3000	20240111	-40.90	1200	20231024	47.75	3000	-40.90	20240111	1505	17.81	20240805	3000	-40.90	20240111	1200	47.75	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	18	N	N
88	20240816	100636	55	60.00	KOSPI	N	N	N	Y	60	N	1769	29	2	1.67	188872654	106914	56.88	1750	1783	1749	2260	1218	1740	1766.58	0.75	-7394	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2509	-26.40	1.06	12	0.08	-67.00	1666.00	3000	20240111	-41.03	1200	20231024	47.42	3000	-41.03	20240111	1505	17.54	20240805	3000	-41.03	20240111	1200	47.42	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	18	N	N
89	20240816	090637	55	60.00	KOSPI	N	N	N	Y	60	N	1763	23	2	1.32	28374719	16186	8.61	1750	1763	1749	2260	1218	1740	1753.04	0.75	-376	1766	1752	1737	1723	1708	1760	1731	1418	520	1000	1110	1	1	141806193	2500	-26.31	1.06	12	0.01	-67.00	1666.00	3000	20240111	-41.23	1200	20231024	46.92	3000	-41.23	20240111	1505	17.14	20240805	3000	-41.23	20240111	1200	46.92	20231024	1.22	N	084680	1000	1418 억	1059224	N	N	18	N	N
90	20240814	160636	55	60.00	KOSPI	N	N	N	Y	60	N	1740	17	2	0.99	322234070	185751	42.09	1729	1751	1722	2235	1207	1723	1734.76	0.72	40890	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2467	-25.97	1.04	12	0.13	-67.00	1666.00	3000	20240111	-42.00	1200	20231024	45.00	3000	-42.00	20240111	1505	15.61	20240805	3000	-42.00	20240111	1200	45.00	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	18	N	N
91	20240814	150638	55	60.00	KOSPI	N	N	N	Y	60	N	1742	19	2	1.10	306929341	176958	40.10	1729	1751	1722	2235	1207	1723	1734.48	0.72	41174	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2470	-26.00	1.05	12	0.12	-67.00	1666.00	3000	20240111	-41.93	1200	20231024	45.17	3000	-41.93	20240111	1505	15.75	20240805	3000	-41.93	20240111	1200	45.17	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	36	N	N
92	20240814	140642	55	60.00	KOSPI	N	N	N	Y	60	N	1741	18	2	1.04	274718699	158391	35.89	1729	1751	1722	2235	1207	1723	1734.43	0.72	32990	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2469	-25.99	1.05	12	0.11	-67.00	1666.00	3000	20240111	-41.97	1200	20231024	45.08	3000	-41.97	20240111	1505	15.68	20240805	3000	-41.97	20240111	1200	45.08	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	36	N	N
93	20240814	130639	55	60.00	KOSPI	N	N	N	Y	60	N	1742	19	2	1.10	261237139	150637	34.13	1729	1751	1722	2235	1207	1723	1734.22	0.72	29321	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2470	-26.00	1.05	12	0.11	-67.00	1666.00	3000	20240111	-41.93	1200	20231024	45.17	3000	-41.93	20240111	1505	15.75	20240805	3000	-41.93	20240111	1200	45.17	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	36	N	N
94	20240814	120636	55	60.00	KOSPI	N	N	N	Y	60	N	1737	14	2	0.81	198045080	114415	25.92	1729	1749	1722	2235	1207	1723	1730.94	0.72	20349	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2463	-25.93	1.04	12	0.08	-67.00	1666.00	3000	20240111	-42.10	1200	20231024	44.75	3000	-42.10	20240111	1505	15.42	20240805	3000	-42.10	20240111	1200	44.75	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	36	N	N
95	20240814	110633	55	60.00	KOSPI	N	N	N	Y	60	N	1736	13	2	0.75	188595645	108964	24.69	1729	1749	1722	2235	1207	1723	1730.81	0.72	20990	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2462	-25.91	1.04	12	0.08	-67.00	1666.00	3000	20240111	-42.13	1200	20231024	44.67	3000	-42.13	20240111	1505	15.35	20240805	3000	-42.13	20240111	1200	44.67	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	36	N	N
96	20240814	100632	55	60.00	KOSPI	N	N	N	Y	60	N	1724	1	2	0.06	157220808	90838	20.58	1729	1749	1722	2235	1207	1723	1730.78	0.72	16506	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2445	-25.73	1.03	12	0.06	-67.00	1666.00	3000	20240111	-42.53	1200	20231024	43.67	3000	-42.53	20240111	1505	14.55	20240805	3000	-42.53	20240111	1200	43.67	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	36	N	N
97	20240814	090705	55	60.00	KOSPI	N	N	N	Y	60	N	1735	12	2	0.70	10351056	5972	1.35	1729	1749	1729	2235	1207	1723	1733.26	0.72	-166	1817	1770	1731	1684	1645	1750	1664	1418	512	1000	1100	1	1	141806193	2460	-25.90	1.04	12	0.00	-67.00	1666.00	3000	20240111	-42.17	1200	20231024	44.58	3000	-42.17	20240111	1505	15.28	20240805	3000	-42.17	20240111	1200	44.58	20231024	1.22	N	084680	1000	1418 억	1016975	N	N	36	N	N
98	20240813	160625	55	60.00	KOSPI	N	N	N	Y	60	N	1723	-40	5	-2.27	755759018	441195	196.28	1778	1778	1692	2290	1235	1763	1712.98	0.72	-11875	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2443	-25.72	1.03	12	0.31	-67.00	1666.00	3000	20240111	-42.57	1200	20231024	43.58	3000	-42.57	20240111	1505	14.49	20240805	3000	-42.57	20240111	1200	43.58	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	36	N	N
99	20240813	150631	55	60.00	KOSPI	N	N	N	Y	60	N	1716	-47	5	-2.67	729538342	425922	189.48	1778	1778	1692	2290	1235	1763	1712.84	0.72	-16208	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2433	-25.61	1.03	12	0.30	-67.00	1666.00	3000	20240111	-42.80	1200	20231024	43.00	3000	-42.80	20240111	1505	14.02	20240805	3000	-42.80	20240111	1200	43.00	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	18	N	N
100	20240813	140632	55	60.00	KOSPI	N	N	N	Y	60	N	1710	-53	5	-3.01	685462761	400249	178.06	1778	1778	1692	2290	1235	1763	1712.59	0.72	-15178	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2425	-25.52	1.03	12	0.28	-67.00	1666.00	3000	20240111	-43.00	1200	20231024	42.50	3000	-43.00	20240111	1505	13.62	20240805	3000	-43.00	20240111	1200	42.50	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	18	N	N
101	20240813	130632	55	60.00	KOSPI	N	N	N	Y	60	N	1713	-50	5	-2.84	617168732	360322	160.30	1778	1778	1692	2290	1235	1763	1712.83	0.72	-14527	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2429	-25.57	1.03	12	0.25	-67.00	1666.00	3000	20240111	-42.90	1200	20231024	42.75	3000	-42.90	20240111	1505	13.82	20240805	3000	-42.90	20240111	1200	42.75	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	18	N	N
102	20240813	120626	55	60.00	KOSPI	N	N	N	Y	60	N	1713	-50	5	-2.84	578211478	337590	150.18	1778	1778	1692	2290	1235	1763	1712.76	0.72	-9839	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2429	-25.57	1.03	12	0.24	-67.00	1666.00	3000	20240111	-42.90	1200	20231024	42.75	3000	-42.90	20240111	1505	13.82	20240805	3000	-42.90	20240111	1200	42.75	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	18	N	N
103	20240813	110625	55	60.00	KOSPI	N	N	N	Y	60	N	1704	-59	5	-3.35	503674147	293931	130.76	1778	1778	1692	2290	1235	1763	1713.58	0.72	-7523	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2416	-25.43	1.02	12	0.21	-67.00	1666.00	3000	20240111	-43.20	1200	20231024	42.00	3000	-43.20	20240111	1505	13.22	20240805	3000	-43.20	20240111	1200	42.00	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	18	N	N
104	20240813	100627	55	60.00	KOSPI	N	N	N	Y	60	N	1728	-35	5	-1.99	144411498	83013	36.93	1778	1778	1728	2290	1235	1763	1739.63	0.72	-44689	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2450	-25.79	1.04	12	0.06	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	18	N	N
105	20240813	090631	55	60.00	KOSPI	N	N	N	Y	60	N	1755	-8	5	-0.45	14221229	8067	3.59	1778	1778	1752	2290	1235	1763	1762.89	0.72	493	1795	1778	1749	1732	1703	1787	1741	1418	527	1000	1120	1	1	141806193	2489	-26.19	1.05	12	0.01	-67.00	1666.00	3000	20240111	-41.50	1200	20231024	46.25	3000	-41.50	20240111	1505	16.61	20240805	3000	-41.50	20240111	1200	46.25	20231024	1.23	N	084680	1000	1418 억	1021967	N	N	18	N	N
106	20240812	160624	55	60.00	KOSPI	N	N	N	Y	60	N	1763	27	2	1.56	393654454	224432	105.28	1720	1766	1720	2255	1216	1736	1754.00	0.70	28517	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2500	-26.31	1.06	12	0.16	-67.00	1666.00	3000	20240111	-41.23	1200	20231024	46.92	3000	-41.23	20240111	1505	17.14	20240805	3000	-41.23	20240111	1200	46.92	20231024	1.24	N	084680	1000	1418 억	994335	N	N	18	N	N
107	20240812	150624	55	60.00	KOSPI	N	N	N	Y	60	N	1760	24	2	1.38	360989226	205829	96.56	1720	1766	1720	2255	1216	1736	1753.83	0.70	24639	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2496	-26.27	1.06	12	0.15	-67.00	1666.00	3000	20240111	-41.33	1200	20231024	46.67	3000	-41.33	20240111	1505	16.94	20240805	3000	-41.33	20240111	1200	46.67	20231024	1.24	N	084680	1000	1418 억	994335	N	N	0	N	N
108	20240812	140623	55	60.00	KOSPI	N	N	N	Y	60	N	1759	23	2	1.32	319477317	182272	85.51	1720	1764	1720	2255	1216	1736	1752.75	0.70	14639	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2494	-26.25	1.06	12	0.13	-67.00	1666.00	3000	20240111	-41.37	1200	20231024	46.58	3000	-41.37	20240111	1505	16.88	20240805	3000	-41.37	20240111	1200	46.58	20231024	1.24	N	084680	1000	1418 억	994335	N	N	0	N	N
109	20240812	130621	55	60.00	KOSPI	N	N	N	Y	60	N	1754	18	2	1.04	267891032	152879	71.72	1720	1764	1720	2255	1216	1736	1752.31	0.70	8698	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2487	-26.18	1.05	12	0.11	-67.00	1666.00	3000	20240111	-41.53	1200	20231024	46.17	3000	-41.53	20240111	1505	16.54	20240805	3000	-41.53	20240111	1200	46.17	20231024	1.24	N	084680	1000	1418 억	994335	N	N	0	N	N
110	20240812	120619	55	60.00	KOSPI	N	N	N	Y	60	N	1752	16	2	0.92	233176951	133116	62.45	1720	1764	1720	2255	1216	1736	1751.68	0.70	6589	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2484	-26.15	1.05	12	0.09	-67.00	1666.00	3000	20240111	-41.60	1200	20231024	46.00	3000	-41.60	20240111	1505	16.41	20240805	3000	-41.60	20240111	1200	46.00	20231024	1.24	N	084680	1000	1418 억	994335	N	N	0	N	N
111	20240812	110621	55	60.00	KOSPI	N	N	N	Y	60	N	1758	22	2	1.27	205395049	117258	55.01	1720	1764	1720	2255	1216	1736	1751.65	0.70	3526	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2493	-26.24	1.06	12	0.08	-67.00	1666.00	3000	20240111	-41.40	1200	20231024	46.50	3000	-41.40	20240111	1505	16.81	20240805	3000	-41.40	20240111	1200	46.50	20231024	1.24	N	084680	1000	1418 억	994335	N	N	0	N	N
112	20240812	100617	55	60.00	KOSPI	N	N	N	Y	60	N	1751	15	2	0.86	177768143	101527	47.63	1720	1764	1720	2255	1216	1736	1750.94	0.70	1420	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2483	-26.13	1.05	12	0.07	-67.00	1666.00	3000	20240111	-41.63	1200	20231024	45.92	3000	-41.63	20240111	1505	16.35	20240805	3000	-41.63	20240111	1200	45.92	20231024	1.24	N	084680	1000	1418 억	994335	N	N	0	N	N
113	20240812	090616	55	60.00	KOSPI	N	N	N	Y	60	N	1740	4	2	0.23	10371930	5989	2.81	1720	1747	1720	2255	1216	1736	1731.83	0.70	1813	1766	1751	1732	1717	1698	1758	1724	1418	519	1000	1110	1	1	141806193	2467	-25.97	1.04	12	0.00	-67.00	1666.00	3000	20240111	-42.00	1200	20231024	45.00	3000	-42.00	20240111	1505	15.61	20240805	3000	-42.00	20240111	1200	45.00	20231024	1.24	N	084680	1000	1418 억	994335	N	N	0	N	N
114	20240809	160614	55	60.00	KOSPI	N	N	N	Y	60	N	1736	31	2	1.82	366730595	212275	67.69	1721	1747	1713	2215	1194	1705	1727.72	0.72	-27699	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2462	-25.91	1.04	12	0.15	-67.00	1666.00	3000	20240111	-42.13	1200	20231024	44.67	3000	-42.13	20240111	1505	15.35	20240805	3000	-42.13	20240111	1200	44.67	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
115	20240809	150629	55	60.00	KOSPI	N	N	N	Y	60	N	1728	23	2	1.35	352814984	204246	65.13	1721	1747	1713	2215	1194	1705	1727.50	0.72	-27987	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2450	-25.79	1.04	12	0.14	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
116	20240809	140627	55	60.00	KOSPI	N	N	N	Y	60	N	1720	15	2	0.88	304106534	175971	56.11	1721	1747	1713	2215	1194	1705	1728.29	0.72	-37414	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2439	-25.67	1.03	12	0.12	-67.00	1666.00	3000	20240111	-42.67	1200	20231024	43.33	3000	-42.67	20240111	1505	14.29	20240805	3000	-42.67	20240111	1200	43.33	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
117	20240809	130627	55	60.00	KOSPI	N	N	N	Y	60	N	1726	21	2	1.23	252023418	145666	46.45	1721	1747	1717	2215	1194	1705	1730.31	0.72	-18479	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2448	-25.76	1.04	12	0.10	-67.00	1666.00	3000	20240111	-42.47	1200	20231024	43.83	3000	-42.47	20240111	1505	14.68	20240805	3000	-42.47	20240111	1200	43.83	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
118	20240809	120625	55	60.00	KOSPI	N	N	N	Y	60	N	1728	23	2	1.35	160793614	93073	29.68	1721	1747	1717	2215	1194	1705	1727.84	0.72	-568	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2450	-25.79	1.04	12	0.07	-67.00	1666.00	3000	20240111	-42.40	1200	20231024	44.00	3000	-42.40	20240111	1505	14.82	20240805	3000	-42.40	20240111	1200	44.00	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
119	20240809	110618	55	60.00	KOSPI	N	N	N	Y	60	N	1722	17	2	1.00	144021378	83354	26.58	1721	1747	1717	2215	1194	1705	1728.09	0.72	3494	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2442	-25.70	1.03	12	0.06	-67.00	1666.00	3000	20240111	-42.60	1200	20231024	43.50	3000	-42.60	20240111	1505	14.42	20240805	3000	-42.60	20240111	1200	43.50	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
120	20240809	100629	55	60.00	KOSPI	N	N	N	Y	60	N	1730	25	2	1.47	101978577	58967	18.80	1721	1747	1717	2215	1194	1705	1729.81	0.72	12047	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2453	-25.82	1.04	12	0.04	-67.00	1666.00	3000	20240111	-42.33	1200	20231024	44.17	3000	-42.33	20240111	1505	14.95	20240805	3000	-42.33	20240111	1200	44.17	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
121	20240809	090620	55	60.00	KOSPI	N	N	N	Y	60	N	1736	31	2	1.82	43540174	25244	8.05	1721	1736	1717	2215	1194	1705	1725.53	0.72	6019	1760	1732	1701	1673	1642	1746	1687	1418	510	1000	1090	1	1	141806193	2462	-25.91	1.04	12	0.02	-67.00	1666.00	3000	20240111	-42.13	1200	20231024	44.67	3000	-42.13	20240111	1505	15.35	20240805	3000	-42.13	20240111	1200	44.67	20231024	1.26	N	084680	1000	1418 억	1022670	N	N	0	N	N
122	20240808	160611	55	60.00	KOSPI	N	N	N	Y	60	N	1705	-24	5	-1.39	532395915	313396	91.10	1676	1729	1670	2245	1211	1729	1698.78	0.70	35489	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2418	-25.45	1.02	12	0.22	-67.00	1666.00	3000	20240111	-43.17	1200	20231024	42.08	3000	-43.17	20240111	1505	13.29	20240805	3000	-43.17	20240111	1200	42.08	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
123	20240808	150617	55	60.00	KOSPI	N	N	N	Y	60	N	1704	-25	5	-1.45	479216303	282133	82.01	1676	1729	1670	2245	1211	1729	1698.55	0.70	41329	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2416	-25.43	1.02	12	0.20	-67.00	1666.00	3000	20240111	-43.20	1200	20231024	42.00	3000	-43.20	20240111	1505	13.22	20240805	3000	-43.20	20240111	1200	42.00	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
124	20240808	140619	55	60.00	KOSPI	N	N	N	Y	60	N	1717	-12	5	-0.69	451458578	265889	77.29	1676	1729	1670	2245	1211	1729	1697.92	0.70	46343	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2435	-25.63	1.03	12	0.19	-67.00	1666.00	3000	20240111	-42.77	1200	20231024	43.08	3000	-42.77	20240111	1505	14.09	20240805	3000	-42.77	20240111	1200	43.08	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
125	20240808	130619	55	60.00	KOSPI	N	N	N	Y	60	N	1709	-20	5	-1.16	409788027	241498	70.20	1676	1729	1670	2245	1211	1729	1696.86	0.70	39509	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2423	-25.51	1.03	12	0.17	-67.00	1666.00	3000	20240111	-43.03	1200	20231024	42.42	3000	-43.03	20240111	1505	13.55	20240805	3000	-43.03	20240111	1200	42.42	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
126	20240808	120625	55	60.00	KOSPI	N	N	N	Y	60	N	1714	-15	5	-0.87	346534735	204693	59.50	1676	1722	1670	2245	1211	1729	1692.95	0.70	33769	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2431	-25.58	1.03	12	0.14	-67.00	1666.00	3000	20240111	-42.87	1200	20231024	42.83	3000	-42.87	20240111	1505	13.89	20240805	3000	-42.87	20240111	1200	42.83	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
127	20240808	110620	55	60.00	KOSPI	N	N	N	Y	60	N	1699	-30	5	-1.74	287018978	169797	49.36	1676	1722	1670	2245	1211	1729	1690.37	0.70	18806	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2409	-25.36	1.02	12	0.12	-67.00	1666.00	3000	20240111	-43.37	1200	20231024	41.58	3000	-43.37	20240111	1505	12.89	20240805	3000	-43.37	20240111	1200	41.58	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
128	20240808	100616	55	60.00	KOSPI	N	N	N	Y	60	N	1695	-34	5	-1.97	221976129	131479	38.22	1676	1722	1670	2245	1211	1729	1688.30	0.70	10963	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2404	-25.30	1.02	12	0.09	-67.00	1666.00	3000	20240111	-43.50	1200	20231024	41.25	3000	-43.50	20240111	1505	12.62	20240805	3000	-43.50	20240111	1200	41.25	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
129	20240808	090613	55	60.00	KOSPI	N	N	N	Y	60	N	1712	-17	5	-0.98	97351884	57726	16.78	1676	1722	1676	2245	1211	1729	1686.45	0.70	24725	1780	1754	1722	1696	1664	1767	1709	1418	516	1000	1100	1	1	141806193	2428	-25.55	1.03	12	0.04	-67.00	1666.00	3000	20240111	-42.93	1200	20231024	42.67	3000	-42.93	20240111	1505	13.75	20240805	3000	-42.93	20240111	1200	42.67	20231024	1.32	N	084680	1000	1418 억	995733	N	N	0	N	N
130	20240807	160603	55	60.00	KOSPI	N	N	N	Y	60	N	1729	34	2	2.01	589808593	341752	34.53	1695	1748	1690	2200	1187	1695	1725.84	0.69	24448	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2452	-25.81	1.04	12	0.24	-67.00	1666.00	3000	20240111	-42.37	1200	20231024	44.08	3000	-42.37	20240111	1505	14.88	20240805	3000	-42.37	20240111	1200	44.08	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
131	20240807	150614	55	60.00	KOSPI	N	N	N	Y	60	N	1729	34	2	2.01	578416903	335152	33.87	1695	1748	1690	2200	1187	1695	1725.83	0.69	23139	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2452	-25.81	1.04	12	0.24	-67.00	1666.00	3000	20240111	-42.37	1200	20231024	44.08	3000	-42.37	20240111	1505	14.88	20240805	3000	-42.37	20240111	1200	44.08	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
132	20240807	140616	55	60.00	KOSPI	N	N	N	Y	60	N	1738	43	2	2.54	502217256	291255	29.43	1695	1748	1690	2200	1187	1695	1724.32	0.69	28556	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2465	-25.94	1.04	12	0.21	-67.00	1666.00	3000	20240111	-42.07	1200	20231024	44.83	3000	-42.07	20240111	1505	15.48	20240805	3000	-42.07	20240111	1200	44.83	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
133	20240807	130611	55	60.00	KOSPI	N	N	N	Y	60	N	1733	38	2	2.24	423539305	245781	24.84	1695	1748	1690	2200	1187	1695	1723.24	0.69	29759	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2458	-25.87	1.04	12	0.17	-67.00	1666.00	3000	20240111	-42.23	1200	20231024	44.42	3000	-42.23	20240111	1505	15.15	20240805	3000	-42.23	20240111	1200	44.42	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
134	20240807	120616	55	60.00	KOSPI	N	N	N	Y	60	N	1741	46	2	2.71	362106208	210412	21.26	1695	1744	1690	2200	1187	1695	1720.94	0.69	26276	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2469	-25.99	1.05	12	0.15	-67.00	1666.00	3000	20240111	-41.97	1200	20231024	45.08	3000	-41.97	20240111	1505	15.68	20240805	3000	-41.97	20240111	1200	45.08	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
135	20240807	110614	55	60.00	KOSPI	N	N	N	Y	60	N	1732	37	2	2.18	298553165	173788	17.56	1695	1744	1690	2200	1187	1695	1717.92	0.69	22340	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2456	-25.85	1.04	12	0.12	-67.00	1666.00	3000	20240111	-42.27	1200	20231024	44.33	3000	-42.27	20240111	1505	15.08	20240805	3000	-42.27	20240111	1200	44.33	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
136	20240807	100609	55	60.00	KOSPI	N	N	N	Y	60	N	1723	28	2	1.65	211208335	123288	12.46	1695	1726	1690	2200	1187	1695	1713.13	0.69	29543	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2443	-25.72	1.03	12	0.09	-67.00	1666.00	3000	20240111	-42.57	1200	20231024	43.58	3000	-42.57	20240111	1505	14.49	20240805	3000	-42.57	20240111	1200	43.58	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
137	20240807	090613	55	60.00	KOSPI	N	N	N	Y	60	N	1706	11	2	0.65	20511920	12112	1.22	1695	1708	1690	2200	1187	1695	1693.52	0.69	5441	1800	1747	1682	1629	1564	1774	1656	1418	505	1000	1080	1	1	141806193	2419	-25.46	1.02	12	0.01	-67.00	1666.00	3000	20240111	-43.13	1200	20231024	42.17	3000	-43.13	20240111	1505	13.36	20240805	3000	-43.13	20240111	1200	42.17	20231024	1.44	N	084680	1000	1418 억	979379	N	N	0	N	N
138	20240806	160601	55	60.00	KOSPI	N	N	N	Y	60	N	1695	72	2	4.44	1661208203	987344	62.58	1623	1735	1617	2105	1137	1623	1682.53	0.52	222977	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2404	-25.30	1.02	12	0.70	-67.00	1666.00	3000	20240111	-43.50	1200	20231024	41.25	3000	-43.50	20240111	1505	12.62	20240805	3000	-43.50	20240111	1200	41.25	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
139	20240806	150612	55	60.00	KOSPI	N	N	N	Y	60	N	1700	77	2	4.74	1617303736	961550	60.95	1623	1735	1617	2105	1137	1623	1682.01	0.52	217684	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2411	-25.37	1.02	12	0.68	-67.00	1666.00	3000	20240111	-43.33	1200	20231024	41.67	3000	-43.33	20240111	1505	12.96	20240805	3000	-43.33	20240111	1200	41.67	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
140	20240806	140608	55	60.00	KOSPI	N	N	N	Y	60	N	1705	82	2	5.05	1505316624	895610	56.77	1623	1735	1617	2105	1137	1623	1680.81	0.52	201335	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2418	-25.45	1.02	12	0.63	-67.00	1666.00	3000	20240111	-43.17	1200	20231024	42.08	3000	-43.17	20240111	1505	13.29	20240805	3000	-43.17	20240111	1200	42.08	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
141	20240806	130609	55	60.00	KOSPI	N	N	N	Y	60	N	1698	75	2	4.62	1373823320	818502	51.88	1623	1735	1617	2105	1137	1623	1678.50	0.52	192282	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2408	-25.34	1.02	12	0.58	-67.00	1666.00	3000	20240111	-43.40	1200	20231024	41.50	3000	-43.40	20240111	1505	12.82	20240805	3000	-43.40	20240111	1200	41.50	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
142	20240806	120611	55	60.00	KOSPI	N	N	N	Y	60	N	1660	37	2	2.28	1257497495	749174	47.49	1623	1735	1617	2105	1137	1623	1678.55	0.52	177675	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2354	-24.78	1.00	12	0.53	-67.00	1666.00	3000	20240111	-44.67	1200	20231024	38.33	3000	-44.67	20240111	1505	10.30	20240805	3000	-44.67	20240111	1200	38.33	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
143	20240806	110603	55	60.00	KOSPI	N	N	N	Y	60	N	1660	37	2	2.28	1120985369	666562	42.25	1623	1735	1617	2105	1137	1623	1681.79	0.52	179918	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2354	-24.78	1.00	12	0.47	-67.00	1666.00	3000	20240111	-44.67	1200	20231024	38.33	3000	-44.67	20240111	1505	10.30	20240805	3000	-44.67	20240111	1200	38.33	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
144	20240806	100604	55	60.00	KOSPI	N	N	N	Y	60	N	1718	95	2	5.85	751669236	446144	28.28	1623	1735	1617	2105	1137	1623	1684.89	0.52	120024	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2436	-25.64	1.03	12	0.31	-67.00	1666.00	3000	20240111	-42.73	1200	20231024	43.17	3000	-42.73	20240111	1505	14.15	20240805	3000	-42.73	20240111	1200	43.17	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
145	20240806	090605	55	60.00	KOSPI	N	N	N	Y	60	N	1687	64	2	3.94	170733498	102695	6.51	1623	1707	1623	2105	1137	1623	1662.74	0.52	29204	2004	1813	1659	1468	1314	1736	1391	1418	482	1000	1030	1	1	141806193	2392	-25.18	1.01	12	0.07	-67.00	1666.00	3000	20240111	-43.77	1200	20231024	40.58	3000	-43.77	20240111	1505	12.09	20240805	3000	-43.77	20240111	1200	40.58	20231024	1.45	N	084680	1000	1418 억	732427	N	N	0	N	N
146	20240805	160554	55	60.00	KOSPI	N	N	N	Y	60	N	1623	-240	5	-12.88	2634167646	1541993	247.29	1830	1850	1505	2420	1305	1863	1708.38	0.49	42269	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2302	-24.22	0.97	12	1.09	-67.00	1666.00	3000	20240111	-45.90	1200	20231024	35.25	3000	-45.90	20240111	1505	7.84	20240805	3000	-45.90	20240111	1200	35.25	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
147	20240805	150605	55	60.00	KOSPI	N	N	N	Y	60	N	1601	-262	5	-14.06	2450777506	1427115	228.87	1830	1850	1505	2420	1305	1863	1717.30	0.49	19864	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2270	-23.90	0.96	12	1.01	-67.00	1666.00	3000	20240111	-46.63	1200	20231024	33.42	3000	-46.63	20240111	1505	6.38	20240805	3000	-46.63	20240111	1200	33.42	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
148	20240805	140607	55	60.00	KOSPI	N	N	N	Y	60	N	1680	-183	5	-9.82	1955793151	1118033	179.30	1830	1850	1680	2420	1305	1863	1749.32	0.49	-65125	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2382	-25.07	1.01	12	0.79	-67.00	1666.00	3000	20240111	-44.00	1200	20231024	40.00	3000	-44.00	20240111	1680	0.00	20240805	3000	-44.00	20240111	1200	40.00	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
149	20240805	130603	55	60.00	KOSPI	N	N	N	Y	60	N	1713	-150	5	-8.05	1511856430	856413	137.34	1830	1850	1713	2420	1305	1863	1765.34	0.49	-92512	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2429	-25.57	1.03	12	0.60	-67.00	1666.00	3000	20240111	-42.90	1200	20231024	42.75	3000	-42.90	20240111	1700	0.76	20240725	3000	-42.90	20240111	1200	42.75	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
150	20240805	120600	55	60.00	KOSPI	N	N	N	Y	60	N	1733	-130	5	-6.98	1132665535	636102	102.01	1830	1850	1724	2420	1305	1863	1780.64	0.49	-62985	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2458	-25.87	1.04	12	0.45	-67.00	1666.00	3000	20240111	-42.23	1200	20231024	44.42	3000	-42.23	20240111	1700	1.94	20240725	3000	-42.23	20240111	1200	44.42	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
151	20240805	110603	55	60.00	KOSPI	N	N	N	Y	60	N	1768	-95	5	-5.10	810384481	451279	72.37	1830	1850	1765	2420	1305	1863	1795.75	0.49	-48756	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2507	-26.39	1.06	12	0.32	-67.00	1666.00	3000	20240111	-41.07	1200	20231024	47.33	3000	-41.07	20240111	1700	4.00	20240725	3000	-41.07	20240111	1200	47.33	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
152	20240805	100559	55	60.00	KOSPI	N	N	N	Y	60	N	1810	-53	5	-2.84	547481935	304209	48.79	1830	1850	1789	2420	1305	1863	1799.69	0.49	-9487	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2567	-27.01	1.09	12	0.21	-67.00	1666.00	3000	20240111	-39.67	1200	20231024	50.83	3000	-39.67	20240111	1700	6.47	20240725	3000	-39.67	20240111	1200	50.83	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
153	20240805	090556	55	60.00	KOSPI	N	N	N	Y	60	N	1800	-63	5	-3.38	95246336	52403	8.40	1830	1850	1800	2420	1305	1863	1817.57	0.49	-1210	1952	1907	1884	1839	1816	1896	1828	1418	557	1000	1190	1	1	141806193	2553	-26.87	1.08	12	0.04	-67.00	1666.00	3000	20240111	-40.00	1200	20231024	50.00	3000	-40.00	20240111	1700	5.88	20240725	3000	-40.00	20240111	1200	50.00	20231024	1.45	N	084680	1000	1418 억	693975	N	N	49	N	N
154	20240802	160551	55	60.00	KOSPI	N	N	N	Y	60	N	1863	-75	5	-3.87	1163141110	617515	72.39	1929	1929	1861	2515	1357	1938	1883.57	0.55	-92567	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2642	-27.81	1.12	12	0.44	-67.00	1666.00	3000	20240111	-37.90	1200	20231024	55.25	3000	-37.90	20240111	1700	9.59	20240725	3000	-37.90	20240111	1200	55.25	20231024	1.41	N	084680	1000	1418 억	778394	N	N	49	N	N
155	20240802	150549	55	60.00	KOSPI	N	N	N	Y	60	N	1866	-72	5	-3.72	1103208575	585383	68.63	1929	1929	1861	2515	1357	1938	1884.57	0.55	-91127	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2646	-27.85	1.12	12	0.41	-67.00	1666.00	3000	20240111	-37.80	1200	20231024	55.50	3000	-37.80	20240111	1700	9.76	20240725	3000	-37.80	20240111	1200	55.50	20231024	1.41	N	084680	1000	1418 억	778394	N	N	109	N	N
156	20240802	140553	55	60.00	KOSPI	N	N	N	Y	60	N	1866	-72	5	-3.72	974605730	516574	60.56	1929	1929	1861	2515	1357	1938	1886.65	0.55	-85356	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2646	-27.85	1.12	12	0.36	-67.00	1666.00	3000	20240111	-37.80	1200	20231024	55.50	3000	-37.80	20240111	1700	9.76	20240725	3000	-37.80	20240111	1200	55.50	20231024	1.41	N	084680	1000	1418 억	778394	N	N	109	N	N
157	20240802	130552	55	60.00	KOSPI	N	N	N	Y	60	N	1882	-56	5	-2.89	776370675	410574	48.13	1929	1929	1876	2515	1357	1938	1890.92	0.55	-60472	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2669	-28.09	1.13	12	0.29	-67.00	1666.00	3000	20240111	-37.27	1200	20231024	56.83	3000	-37.27	20240111	1700	10.71	20240725	3000	-37.27	20240111	1200	56.83	20231024	1.41	N	084680	1000	1418 억	778394	N	N	109	N	N
158	20240802	120553	55	60.00	KOSPI	N	N	N	Y	60	N	1885	-53	5	-2.73	677712192	358093	41.98	1929	1929	1877	2515	1357	1938	1892.53	0.55	-56077	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2673	-28.13	1.13	12	0.25	-67.00	1666.00	3000	20240111	-37.17	1200	20231024	57.08	3000	-37.17	20240111	1700	10.88	20240725	3000	-37.17	20240111	1200	57.08	20231024	1.41	N	084680	1000	1418 억	778394	N	N	109	N	N
159	20240802	110553	55	60.00	KOSPI	N	N	N	Y	60	N	1886	-52	5	-2.68	534436647	281936	33.05	1929	1929	1882	2515	1357	1938	1895.56	0.55	-42660	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2674	-28.15	1.13	12	0.20	-67.00	1666.00	3000	20240111	-37.13	1200	20231024	57.17	3000	-37.13	20240111	1700	10.94	20240725	3000	-37.13	20240111	1200	57.17	20231024	1.41	N	084680	1000	1418 억	778394	N	N	109	N	N
160	20240802	100549	55	60.00	KOSPI	N	N	N	Y	60	N	1890	-48	5	-2.48	383287820	201812	23.66	1929	1929	1889	2515	1357	1938	1899.19	0.55	-29968	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2680	-28.21	1.13	12	0.14	-67.00	1666.00	3000	20240111	-37.00	1200	20231024	57.50	3000	-37.00	20240111	1700	11.18	20240725	3000	-37.00	20240111	1200	57.50	20231024	1.41	N	084680	1000	1418 억	778394	N	N	109	N	N
161	20240802	090554	55	60.00	KOSPI	N	N	N	Y	60	N	1927	-11	5	-0.57	29243883	15223	1.78	1929	1929	1910	2515	1357	1938	1920.80	0.55	-1849	2000	1968	1934	1902	1868	1985	1919	1418	577	1000	1240	1	1	141806193	2733	-28.76	1.16	12	0.01	-67.00	1666.00	3000	20240111	-35.77	1200	20231024	60.58	3000	-35.77	20240111	1700	13.35	20240725	3000	-35.77	20240111	1200	60.58	20231024	1.41	N	084680	1000	1418 억	778394	N	N	109	N	N
162	20240801	160548	55	60.00	KOSPI	N	N	N	Y	60	N	1938	13	2	0.68	1620548815	837346	45.31	1930	1966	1900	2500	1348	1925	1935.35	0.45	126469	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2748	-28.93	1.16	12	0.59	-67.00	1666.00	3000	20240111	-35.40	1200	20231024	61.50	3000	-35.40	20240111	1700	14.00	20240725	3000	-35.40	20240111	1200	61.50	20231024	1.41	N	084680	1000	1418 억	638828	N	N	109	N	N
163	20240801	150605	55	60.00	KOSPI	N	N	N	Y	60	N	1936	11	2	0.57	1552345677	802090	43.41	1930	1966	1900	2500	1348	1925	1935.38	0.45	121257	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2745	-28.90	1.16	12	0.57	-67.00	1666.00	3000	20240111	-35.47	1200	20231024	61.33	3000	-35.47	20240111	1700	13.88	20240725	3000	-35.47	20240111	1200	61.33	20231024	1.41	N	084680	1000	1418 억	638828	N	N	37	N	N
164	20240801	140559	55	60.00	KOSPI	N	N	N	Y	60	N	1933	8	2	0.42	1471684275	760421	41.15	1930	1966	1900	2500	1348	1925	1935.36	0.45	117578	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2741	-28.85	1.16	12	0.54	-67.00	1666.00	3000	20240111	-35.57	1200	20231024	61.08	3000	-35.57	20240111	1700	13.71	20240725	3000	-35.57	20240111	1200	61.08	20231024	1.41	N	084680	1000	1418 억	638828	N	N	37	N	N
165	20240801	130551	55	60.00	KOSPI	N	N	N	Y	60	N	1937	12	2	0.62	758752203	390174	21.11	1930	1960	1926	2500	1348	1925	1944.68	0.45	51200	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2747	-28.91	1.16	12	0.28	-67.00	1666.00	3000	20240111	-35.43	1200	20231024	61.42	3000	-35.43	20240111	1700	13.94	20240725	3000	-35.43	20240111	1200	61.42	20231024	1.41	N	084680	1000	1418 억	638828	N	N	37	N	N
166	20240801	120554	55	60.00	KOSPI	N	N	N	Y	60	N	1942	17	2	0.88	675323532	347190	18.79	1930	1960	1926	2500	1348	1925	1945.14	0.45	52768	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2754	-28.99	1.17	12	0.24	-67.00	1666.00	3000	20240111	-35.27	1200	20231024	61.83	3000	-35.27	20240111	1700	14.24	20240725	3000	-35.27	20240111	1200	61.83	20231024	1.41	N	084680	1000	1418 억	638828	N	N	37	N	N
167	20240801	110555	55	60.00	KOSPI	N	N	N	Y	60	N	1945	20	2	1.04	580177367	298221	16.14	1930	1960	1926	2500	1348	1925	1945.50	0.45	54352	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2758	-29.03	1.17	12	0.21	-67.00	1666.00	3000	20240111	-35.17	1200	20231024	62.08	3000	-35.17	20240111	1700	14.41	20240725	3000	-35.17	20240111	1200	62.08	20231024	1.41	N	084680	1000	1418 억	638828	N	N	37	N	N
168	20240801	100551	55	60.00	KOSPI	N	N	N	Y	60	N	1955	30	2	1.56	459154970	236087	12.78	1930	1960	1926	2500	1348	1925	1944.90	0.45	56107	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2772	-29.18	1.17	12	0.17	-67.00	1666.00	3000	20240111	-34.83	1200	20231024	62.92	3000	-34.83	20240111	1700	15.00	20240725	3000	-34.83	20240111	1200	62.92	20231024	1.41	N	084680	1000	1418 억	638828	N	N	37	N	N
169	20240801	090544	55	60.00	KOSPI	N	N	N	Y	60	N	1946	21	2	1.09	102675060	52997	2.87	1930	1950	1926	2500	1348	1925	1937.49	0.45	31563	2015	1970	1945	1900	1875	1957	1887	1418	575	1000	1230	1	1	141806193	2760	-29.04	1.17	12	0.04	-67.00	1666.00	3000	20240111	-35.13	1200	20231024	62.17	3000	-35.13	20240111	1700	14.47	20240725	3000	-35.13	20240111	1200	62.17	20231024	1.41	N	084680	1000	1418 억	638828	N	N	37	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History