KissMeData/111380/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160802	57	100.00	KOSPI		N	N	N	N	N	17840	230	2	1.31	397089960	22637	152.08	17790	17840	17290	22850	12330	17610	17541.63	0.90	-1022	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1093	4.51	0.83	12	0.37	3960.00	21533.00	35950	20231121	-50.38	16100	20240805	10.81	33150	-46.18	20240126	16100	10.81	20240805	35950	-50.38	20231121	16100	10.81	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
3	20240830	150808	57	100.00	KOSPI		N	N	N	N	N	17830	220	2	1.25	344185630	19664	132.11	17790	17830	17290	22850	12330	17610	17503.34	0.90	-1346	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1093	4.50	0.83	12	0.32	3960.00	21533.00	35950	20231121	-50.40	16100	20240805	10.75	33150	-46.21	20240126	16100	10.75	20240805	35950	-50.40	20231121	16100	10.75	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
4	20240830	140808	57	100.00	KOSPI		N	N	N	N	N	17620	10	2	0.06	297380630	17017	114.32	17790	17790	17290	22850	12330	17610	17475.50	0.90	-1721	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1080	4.45	0.82	12	0.28	3960.00	21533.00	35950	20231121	-50.99	16100	20240805	9.44	33150	-46.85	20240126	16100	9.44	20240805	35950	-50.99	20231121	16100	9.44	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
5	20240830	130803	57	100.00	KOSPI		N	N	N	N	N	17300	-310	5	-1.76	199366750	11420	76.72	17790	17790	17290	22850	12330	17610	17457.68	0.90	-2420	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1060	4.37	0.80	12	0.19	3960.00	21533.00	35950	20231121	-51.88	16100	20240805	7.45	33150	-47.81	20240126	16100	7.45	20240805	35950	-51.88	20231121	16100	7.45	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
6	20240830	120806	57	100.00	KOSPI		N	N	N	N	N	17410	-200	5	-1.14	122122900	6962	46.77	17790	17790	17410	22850	12330	17610	17541.35	0.90	-1819	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1067	4.40	0.81	12	0.11	3960.00	21533.00	35950	20231121	-51.57	16100	20240805	8.14	33150	-47.48	20240126	16100	8.14	20240805	35950	-51.57	20231121	16100	8.14	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
7	20240830	110814	57	100.00	KOSPI		N	N	N	N	N	17480	-130	5	-0.74	98027580	5581	37.49	17790	17790	17460	22850	12330	17610	17564.52	0.90	-878	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1071	4.41	0.81	12	0.09	3960.00	21533.00	35950	20231121	-51.38	16100	20240805	8.57	33150	-47.27	20240126	16100	8.57	20240805	35950	-51.38	20231121	16100	8.57	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
8	20240830	100810	57	100.00	KOSPI		N	N	N	N	N	17580	-30	5	-0.17	39347300	2240	15.05	17790	17790	17460	22850	12330	17610	17565.76	0.90	-121	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1077	4.44	0.82	12	0.04	3960.00	21533.00	35950	20231121	-51.10	16100	20240805	9.19	33150	-46.97	20240126	16100	9.19	20240805	35950	-51.10	20231121	16100	9.19	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
9	20240830	090813	57	100.00	KOSPI		N	N	N	N	N	17460	-150	5	-0.85	1219260	69	0.46	17790	17790	17460	22850	12330	17610	17670.43	0.90	0	18083	17846	17723	17486	17363	17785	17425	6	5240	100	12670	10	1	6128000	1070	4.41	0.81	12	0.00	3960.00	21533.00	35950	20231121	-51.43	16100	20240805	8.45	33150	-47.33	20240126	16100	8.45	20240805	35950	-51.43	20231121	16100	8.45	20240805	0.84	N	111380	100	6 억	54871	N	N	7	N	N
10	20240829	160812	57	100.00	KOSPI		N	N	N	N	N	17610	-350	5	-1.95	263238910	14879	76.87	17960	17960	17600	23300	12580	17960	17691.98	0.97	-4380	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1079	4.45	0.82	12	0.24	3960.00	21533.00	35950	20231121	-51.02	16100	20240805	9.38	33150	-46.88	20240126	16100	9.38	20240805	35950	-51.02	20231121	16100	9.38	20240805	0.86	N	111380	100	6 억	59234	N	N	7	N	N
11	20240829	150820	57	100.00	KOSPI		N	N	N	N	N	17640	-320	5	-1.78	234151970	13228	68.34	17960	17960	17600	23300	12580	17960	17701.24	0.97	-3663	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1081	4.45	0.82	12	0.22	3960.00	21533.00	35950	20231121	-50.93	16100	20240805	9.57	33150	-46.79	20240126	16100	9.57	20240805	35950	-50.93	20231121	16100	9.57	20240805	0.86	N	111380	100	6 억	59234	N	N	4	N	N
12	20240829	140820	57	100.00	KOSPI		N	N	N	N	N	17630	-330	5	-1.84	211355080	11937	61.67	17960	17960	17600	23300	12580	17960	17705.88	0.97	-3406	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1080	4.45	0.82	12	0.19	3960.00	21533.00	35950	20231121	-50.96	16100	20240805	9.50	33150	-46.82	20240126	16100	9.50	20240805	35950	-50.96	20231121	16100	9.50	20240805	0.86	N	111380	100	6 억	59234	N	N	4	N	N
13	20240829	130822	57	100.00	KOSPI		N	N	N	N	N	17640	-320	5	-1.78	197592400	11156	57.64	17960	17960	17600	23300	12580	17960	17711.76	0.97	-3394	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1081	4.45	0.82	12	0.18	3960.00	21533.00	35950	20231121	-50.93	16100	20240805	9.57	33150	-46.79	20240126	16100	9.57	20240805	35950	-50.93	20231121	16100	9.57	20240805	0.86	N	111380	100	6 억	59234	N	N	4	N	N
14	20240829	120820	57	100.00	KOSPI		N	N	N	N	N	17660	-300	5	-1.67	184217430	10397	53.72	17960	17960	17600	23300	12580	17960	17718.33	0.97	-3193	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1082	4.46	0.82	12	0.17	3960.00	21533.00	35950	20231121	-50.88	16100	20240805	9.69	33150	-46.73	20240126	16100	9.69	20240805	35950	-50.88	20231121	16100	9.69	20240805	0.86	N	111380	100	6 억	59234	N	N	4	N	N
15	20240829	110820	57	100.00	KOSPI		N	N	N	N	N	17640	-320	5	-1.78	127010670	7153	36.96	17960	17960	17640	23300	12580	17960	17756.28	0.97	-2321	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1081	4.45	0.82	12	0.12	3960.00	21533.00	35950	20231121	-50.93	16100	20240805	9.57	33150	-46.79	20240126	16100	9.57	20240805	35950	-50.93	20231121	16100	9.57	20240805	0.86	N	111380	100	6 억	59234	N	N	4	N	N
16	20240829	100814	57	100.00	KOSPI		N	N	N	N	N	17870	-90	5	-0.50	62955200	3541	18.30	17960	17960	17680	23300	12580	17960	17778.93	0.97	-1121	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1095	4.51	0.83	12	0.06	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	0.86	N	111380	100	6 억	59234	N	N	4	N	N
17	20240829	090819	57	100.00	KOSPI		N	N	N	N	N	17900	-60	5	-0.33	6675110	376	1.94	17960	17960	17720	23300	12580	17960	17752.95	0.97	193	18460	18210	18080	17830	17700	18145	17765	6	5340	100	12930	10	1	6128000	1097	4.52	0.83	12	0.01	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	0.86	N	111380	100	6 억	59234	N	N	4	N	N
18	20240828	160754	57	100.00	KOSPI		N	N	N	N	N	17960	-240	5	-1.32	349316800	19355	110.16	18040	18330	17950	23650	12740	18200	18047.88	0.92	2945	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	10	1	6128000	1101	4.54	0.83	12	0.32	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	0.86	N	111380	100	6 억	56410	N	N	4	N	N
19	20240828	150758	57	100.00	KOSPI		N	N	N	N	N	17990	-210	5	-1.15	297633510	16478	93.78	18040	18330	17950	23650	12740	18200	18062.48	0.92	2946	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	10	1	6128000	1102	4.54	0.84	12	0.27	3960.00	21533.00	35950	20231121	-49.96	16100	20240805	11.74	33150	-45.73	20240126	16100	11.74	20240805	35950	-49.96	20231121	16100	11.74	20240805	0.86	N	111380	100	6 억	56410	N	N	0	N	N
20	20240828	140801	57	100.00	KOSPI		N	N	N	N	N	18030	-170	5	-0.93	216242550	11966	68.10	18040	18330	18020	23650	12740	18200	18071.41	0.92	2522	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	10	1	6128000	1105	4.55	0.84	12	0.20	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	0.86	N	111380	100	6 억	56410	N	N	0	N	N
21	20240828	130757	57	100.00	KOSPI		N	N	N	N	N	18060	-140	5	-0.77	169265100	9363	53.29	18040	18330	18020	23650	12740	18200	18078.08	0.92	2172	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	10	1	6128000	1107	4.56	0.84	12	0.15	3960.00	21533.00	35950	20231121	-49.76	16100	20240805	12.17	33150	-45.52	20240126	16100	12.17	20240805	35950	-49.76	20231121	16100	12.17	20240805	0.86	N	111380	100	6 억	56410	N	N	0	N	N
22	20240828	120756	57	100.00	KOSPI		N	N	N	N	N	18110	-90	5	-0.49	119246170	6595	37.54	18040	18330	18020	23650	12740	18200	18081.30	0.92	1381	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	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	0.86	N	111380	100	6 억	56410	N	N	0	N	N
23	20240828	110755	57	100.00	KOSPI		N	N	N	N	N	18050	-150	5	-0.82	103609700	5730	32.61	18040	18330	18020	23650	12740	18200	18081.97	0.92	1396	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	10	1	6128000	1106	4.56	0.84	12	0.09	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	0.86	N	111380	100	6 억	56410	N	N	0	N	N
24	20240828	100824	57	100.00	KOSPI		N	N	N	N	N	18120	-80	5	-0.44	49845640	2754	15.67	18040	18330	18020	23650	12740	18200	18099.36	0.92	1583	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	10	1	6128000	1110	4.58	0.84	12	0.04	3960.00	21533.00	35950	20231121	-49.60	16100	20240805	12.55	33150	-45.34	20240126	16100	12.55	20240805	35950	-49.60	20231121	16100	12.55	20240805	0.86	N	111380	100	6 억	56410	N	N	0	N	N
25	20240828	090808	57	100.00	KOSPI		N	N	N	N	N	18040	-160	5	-0.88	1948450	108	0.61	18040	18150	18040	23650	12740	18200	18041.20	0.92	0	18520	18360	18100	17940	17680	18230	17810	6	5450	100	13100	10	1	6128000	1105	4.56	0.84	12	0.00	3960.00	21533.00	35950	20231121	-49.82	16100	20240805	12.05	33150	-45.58	20240126	16100	12.05	20240805	35950	-49.82	20231121	16100	12.05	20240805	0.86	N	111380	100	6 억	56410	N	N	0	N	N
26	20240827	160754	57	100.00	KOSPI		N	N	N	N	N	18200	120	2	0.66	316876120	17570	166.54	18260	18260	17840	23500	12660	18080	18035.07	0.90	1984	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1115	4.60	0.85	12	0.29	3960.00	21533.00	35950	20231121	-49.37	16100	20240805	13.04	33150	-45.10	20240126	16100	13.04	20240805	35950	-49.37	20231121	16100	13.04	20240805	0.86	N	111380	100	6 억	55265	N	N	1	N	N
27	20240827	150756	57	100.00	KOSPI		N	N	N	N	N	18220	140	2	0.77	307025260	17029	161.41	18260	18260	17840	23500	12660	18080	18029.55	0.90	2039	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1117	4.60	0.85	12	0.28	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	0.86	N	111380	100	6 억	55265	N	N	1	N	N
28	20240827	140759	57	100.00	KOSPI		N	N	N	N	N	18170	90	2	0.50	208144040	11588	109.84	18260	18260	17840	23500	12660	18080	17962.03	0.90	-125	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1113	4.59	0.84	12	0.19	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	0.86	N	111380	100	6 억	55265	N	N	1	N	N
29	20240827	130802	57	100.00	KOSPI		N	N	N	N	N	18020	-60	5	-0.33	158073950	8809	83.50	18260	18260	17840	23500	12660	18080	17944.60	0.90	-1080	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1104	4.55	0.84	12	0.14	3960.00	21533.00	35950	20231121	-49.87	16100	20240805	11.93	33150	-45.64	20240126	16100	11.93	20240805	35950	-49.87	20231121	16100	11.93	20240805	0.86	N	111380	100	6 억	55265	N	N	1	N	N
30	20240827	120804	57	100.00	KOSPI		N	N	N	N	N	18060	-20	5	-0.11	146846470	8185	77.58	18260	18260	17840	23500	12660	18080	17940.92	0.90	-1297	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1107	4.56	0.84	12	0.13	3960.00	21533.00	35950	20231121	-49.76	16100	20240805	12.17	33150	-45.52	20240126	16100	12.17	20240805	35950	-49.76	20231121	16100	12.17	20240805	0.86	N	111380	100	6 억	55265	N	N	1	N	N
31	20240827	110800	57	100.00	KOSPI		N	N	N	N	N	18030	-50	5	-0.28	139148440	7758	73.54	18260	18260	17840	23500	12660	18080	17936.12	0.90	-1345	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1105	4.55	0.84	12	0.13	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	0.86	N	111380	100	6 억	55265	N	N	1	N	N
32	20240827	100758	57	100.00	KOSPI		N	N	N	N	N	17870	-210	5	-1.16	80702130	4502	42.67	18260	18260	17840	23500	12660	18080	17925.84	0.90	-1559	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1095	4.51	0.83	12	0.07	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	0.86	N	111380	100	6 억	55265	N	N	1	N	N
33	20240827	090758	57	100.00	KOSPI		N	N	N	N	N	18230	150	2	0.83	1515490	83	0.79	18260	18260	18230	23500	12660	18080	18258.92	0.90	0	18526	18302	18186	17962	17846	18245	17905	6	5420	100	13010	10	1	6128000	1117	4.60	0.85	12	0.00	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	0.86	N	111380	100	6 억	55265	N	N	1	N	N
34	20240826	160747	57	100.00	KOSPI		N	N	N	N	N	18080	-160	5	-0.88	191115150	10534	68.08	18250	18410	18070	23700	12770	18240	18142.70	0.92	-1205	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	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	0.87	N	111380	100	6 억	56626	N	N	1	N	N
35	20240826	150752	57	100.00	KOSPI		N	N	N	N	N	18150	-90	5	-0.49	180682970	9958	64.36	18250	18410	18070	23700	12770	18240	18144.50	0.92	-951	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	10	1	6128000	1112	4.58	0.84	12	0.16	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	0.87	N	111380	100	6 억	56626	N	N	1	N	N
36	20240826	140756	57	100.00	KOSPI		N	N	N	N	N	18110	-130	5	-0.71	112378130	6200	40.07	18250	18410	18070	23700	12770	18240	18125.50	0.92	-1011	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	10	1	6128000	1110	4.57	0.84	12	0.10	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	0.87	N	111380	100	6 억	56626	N	N	1	N	N
37	20240826	130758	57	100.00	KOSPI		N	N	N	N	N	18130	-110	5	-0.60	109570820	6045	39.07	18250	18410	18070	23700	12770	18240	18125.86	0.92	-1024	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	10	1	6128000	1111	4.58	0.84	12	0.10	3960.00	21533.00	35950	20231121	-49.57	16100	20240805	12.61	33150	-45.31	20240126	16100	12.61	20240805	35950	-49.57	20231121	16100	12.61	20240805	0.87	N	111380	100	6 억	56626	N	N	1	N	N
38	20240826	120752	57	100.00	KOSPI		N	N	N	N	N	18110	-130	5	-0.71	97508050	5381	34.78	18250	18410	18070	23700	12770	18240	18120.80	0.92	-727	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	10	1	6128000	1110	4.57	0.84	12	0.09	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	0.87	N	111380	100	6 억	56626	N	N	1	N	N
39	20240826	110754	57	100.00	KOSPI		N	N	N	N	N	18120	-120	5	-0.66	81528520	4498	29.07	18250	18410	18070	23700	12770	18240	18125.50	0.92	-426	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	10	1	6128000	1110	4.58	0.84	12	0.07	3960.00	21533.00	35950	20231121	-49.60	16100	20240805	12.55	33150	-45.34	20240126	16100	12.55	20240805	35950	-49.60	20231121	16100	12.55	20240805	0.87	N	111380	100	6 억	56626	N	N	1	N	N
40	20240826	100756	57	100.00	KOSPI		N	N	N	N	N	18210	-30	5	-0.16	50588260	2794	18.06	18250	18410	18070	23700	12770	18240	18106.03	0.92	153	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	10	1	6128000	1116	4.60	0.85	12	0.05	3960.00	21533.00	35950	20231121	-49.35	16100	20240805	13.11	33150	-45.07	20240126	16100	13.11	20240805	35950	-49.35	20231121	16100	13.11	20240805	0.87	N	111380	100	6 억	56626	N	N	1	N	N
41	20240826	090752	57	100.00	KOSPI		N	N	N	N	N	18250	10	2	0.05	1879750	103	0.67	18250	18250	18250	23700	12770	18240	18250.00	0.92	-73	18480	18360	18170	18050	17860	18265	17955	6	5460	100	13130	10	1	6128000	1118	4.61	0.85	12	0.00	3960.00	21533.00	35950	20231121	-49.24	16100	20240805	13.35	33150	-44.95	20240126	16100	13.35	20240805	35950	-49.24	20231121	16100	13.35	20240805	0.87	N	111380	100	6 억	56626	N	N	1	N	N
42	20240823	160749	57	100.00	KOSPI		N	N	N	N	N	18240	-60	5	-0.33	280159740	15473	65.91	18290	18290	17980	23750	12810	18300	18106.36	0.94	-1262	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1118	4.61	0.85	12	0.25	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	0.87	N	111380	100	6 억	57571	N	N	1	N	N
43	20240823	150755	57	100.00	KOSPI		N	N	N	N	N	18150	-150	5	-0.82	277691970	15337	65.33	18290	18290	17980	23750	12810	18300	18106.02	0.94	-1230	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1112	4.58	0.84	12	0.25	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	0.87	N	111380	100	6 억	57571	N	N	30	N	N
44	20240823	140754	57	100.00	KOSPI		N	N	N	N	N	18150	-150	5	-0.82	226435100	12527	53.36	18290	18290	17980	23750	12810	18300	18075.76	0.94	-1791	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1112	4.58	0.84	12	0.20	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	0.87	N	111380	100	6 억	57571	N	N	30	N	N
45	20240823	130753	57	100.00	KOSPI		N	N	N	N	N	18180	-120	5	-0.66	171882410	9521	40.56	18290	18290	17980	23750	12810	18300	18052.98	0.94	-2237	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1114	4.59	0.84	12	0.16	3960.00	21533.00	35950	20231121	-49.43	16100	20240805	12.92	33150	-45.16	20240126	16100	12.92	20240805	35950	-49.43	20231121	16100	12.92	20240805	0.87	N	111380	100	6 억	57571	N	N	30	N	N
46	20240823	120752	57	100.00	KOSPI		N	N	N	N	N	18010	-290	5	-1.58	144537130	8010	34.12	18290	18290	17980	23750	12810	18300	18044.59	0.94	-2376	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1104	4.55	0.84	12	0.13	3960.00	21533.00	35950	20231121	-49.90	16100	20240805	11.86	33150	-45.67	20240126	16100	11.86	20240805	35950	-49.90	20231121	16100	11.86	20240805	0.87	N	111380	100	6 억	57571	N	N	30	N	N
47	20240823	110751	57	100.00	KOSPI		N	N	N	N	N	18000	-300	5	-1.64	119067510	6595	28.09	18290	18290	18000	23750	12810	18300	18054.21	0.94	-2238	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1103	4.55	0.84	12	0.11	3960.00	21533.00	35950	20231121	-49.93	16100	20240805	11.80	33150	-45.70	20240126	16100	11.80	20240805	35950	-49.93	20231121	16100	11.80	20240805	0.87	N	111380	100	6 억	57571	N	N	30	N	N
48	20240823	100753	57	100.00	KOSPI		N	N	N	N	N	18130	-170	5	-0.93	28797800	1591	6.78	18290	18290	18050	23750	12810	18300	18100.44	0.94	-373	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1111	4.58	0.84	12	0.03	3960.00	21533.00	35950	20231121	-49.57	16100	20240805	12.61	33150	-45.31	20240126	16100	12.61	20240805	35950	-49.57	20231121	16100	12.61	20240805	0.87	N	111380	100	6 억	57571	N	N	30	N	N
49	20240823	090754	57	100.00	KOSPI		N	N	N	N	N	18260	-40	5	-0.22	164580	9	0.04	18290	18290	18260	23750	12810	18300	18286.67	0.94	-1	18746	18522	18236	18012	17726	18635	18125	6	5450	100	13170	10	1	6128000	1119	4.61	0.85	12	0.00	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	0.87	N	111380	100	6 억	57571	N	N	30	N	N
50	20240822	160747	57	100.00	KOSPI		N	N	N	N	N	18300	20	2	0.11	426790210	23475	226.97	18280	18460	17950	23750	12800	18280	18180.63	0.99	-1144	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1121	4.62	0.85	12	0.38	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	0.88	N	111380	100	6 억	60788	N	N	30	N	N
51	20240822	150755	57	100.00	KOSPI		N	N	N	N	N	18180	-100	5	-0.55	417451670	22963	222.01	18280	18460	17950	23750	12800	18280	18179.32	0.99	-960	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1114	4.59	0.84	12	0.37	3960.00	21533.00	35950	20231121	-49.43	16100	20240805	12.92	33150	-45.16	20240126	16100	12.92	20240805	35950	-49.43	20231121	16100	12.92	20240805	0.88	N	111380	100	6 억	60788	N	N	36	N	N
52	20240822	140754	57	100.00	KOSPI		N	N	N	N	N	18060	-220	5	-1.20	240735330	13317	128.75	18280	18460	17950	23750	12800	18280	18077.29	0.99	-477	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1107	4.56	0.84	12	0.22	3960.00	21533.00	35950	20231121	-49.76	16100	20240805	12.17	33150	-45.52	20240126	16100	12.17	20240805	35950	-49.76	20231121	16100	12.17	20240805	0.88	N	111380	100	6 억	60788	N	N	36	N	N
53	20240822	130754	57	100.00	KOSPI		N	N	N	N	N	18010	-270	5	-1.48	225688300	12483	120.69	18280	18460	17950	23750	12800	18280	18079.65	0.99	-647	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1104	4.55	0.84	12	0.20	3960.00	21533.00	35950	20231121	-49.90	16100	20240805	11.86	33150	-45.67	20240126	16100	11.86	20240805	35950	-49.90	20231121	16100	11.86	20240805	0.88	N	111380	100	6 억	60788	N	N	36	N	N
54	20240822	120758	57	100.00	KOSPI		N	N	N	N	N	18100	-180	5	-0.98	208351730	11523	111.41	18280	18460	17950	23750	12800	18280	18081.38	0.99	-395	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1109	4.57	0.84	12	0.19	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	0.88	N	111380	100	6 억	60788	N	N	36	N	N
55	20240822	110750	57	100.00	KOSPI		N	N	N	N	N	18120	-160	5	-0.88	90627050	4990	48.25	18280	18460	18050	23750	12800	18280	18161.73	0.99	781	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1110	4.58	0.84	12	0.08	3960.00	21533.00	35950	20231121	-49.60	16100	20240805	12.55	33150	-45.34	20240126	16100	12.55	20240805	35950	-49.60	20231121	16100	12.55	20240805	0.88	N	111380	100	6 억	60788	N	N	36	N	N
56	20240822	100750	57	100.00	KOSPI		N	N	N	N	N	18290	10	2	0.05	29359560	1612	15.59	18280	18460	18050	23750	12800	18280	18213.13	0.99	570	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1121	4.62	0.85	12	0.03	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	0.88	N	111380	100	6 억	60788	N	N	36	N	N
57	20240822	090751	57	100.00	KOSPI		N	N	N	N	N	18270	-10	5	-0.05	11620160	642	6.21	18280	18280	18050	23750	12800	18280	18099.94	0.99	127	18786	18532	18276	18022	17766	18405	17895	6	5470	100	13160	10	1	6128000	1120	4.61	0.85	12	0.01	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	0.88	N	111380	100	6 억	60788	N	N	36	N	N
58	20240821	160745	57	100.00	KOSPI		N	N	N	N	N	18280	-40	5	-0.22	187513760	10342	82.48	18520	18530	18020	23800	12830	18320	18131.29	0.99	231	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1120	4.62	0.85	12	0.17	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	0.87	N	111380	100	6 억	60676	N	N	36	N	N
59	20240821	150756	57	100.00	KOSPI		N	N	N	N	N	18260	-60	5	-0.33	185615770	10238	81.65	18520	18530	18020	23800	12830	18320	18130.08	0.99	241	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1119	4.61	0.85	12	0.17	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	0.87	N	111380	100	6 억	60676	N	N	3	N	N
60	20240821	140749	57	100.00	KOSPI		N	N	N	N	N	18030	-290	5	-1.58	170018870	9378	74.79	18520	18530	18020	23800	12830	18320	18129.54	0.99	-65	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1105	4.55	0.84	12	0.15	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	0.87	N	111380	100	6 억	60676	N	N	3	N	N
61	20240821	130759	57	100.00	KOSPI		N	N	N	N	N	18080	-240	5	-1.31	121505810	6692	53.37	18520	18530	18050	23800	12830	18320	18156.88	0.99	-603	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1108	4.57	0.84	12	0.11	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	0.87	N	111380	100	6 억	60676	N	N	3	N	N
62	20240821	120757	57	100.00	KOSPI		N	N	N	N	N	18080	-240	5	-1.31	93424080	5140	40.99	18520	18530	18050	23800	12830	18320	18175.89	0.99	-1055	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1108	4.57	0.84	12	0.08	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	0.87	N	111380	100	6 억	60676	N	N	3	N	N
63	20240821	110753	57	100.00	KOSPI		N	N	N	N	N	18100	-220	5	-1.20	64218270	3525	28.11	18520	18530	18090	23800	12830	18320	18217.95	0.99	-1354	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1109	4.57	0.84	12	0.06	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	0.87	N	111380	100	6 억	60676	N	N	3	N	N
64	20240821	100757	57	100.00	KOSPI		N	N	N	N	N	18250	-70	5	-0.38	21369430	1166	9.30	18520	18530	18250	23800	12830	18320	18327.13	0.99	-756	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1118	4.61	0.85	12	0.02	3960.00	21533.00	35950	20231121	-49.24	16100	20240805	13.35	33150	-44.95	20240126	16100	13.35	20240805	35950	-49.24	20231121	16100	13.35	20240805	0.87	N	111380	100	6 억	60676	N	N	3	N	N
65	20240821	090750	57	100.00	KOSPI		N	N	N	N	N	18390	70	2	0.38	683410	37	0.30	18520	18530	18320	23800	12830	18320	18470.54	0.99	4	18653	18486	18293	18126	17933	18570	18210	6	5480	100	13190	10	1	6128000	1127	4.64	0.85	12	0.00	3960.00	21533.00	35950	20231121	-48.85	16100	20240805	14.22	33150	-44.52	20240126	16100	14.22	20240805	35950	-48.85	20231121	16100	14.22	20240805	0.87	N	111380	100	6 억	60676	N	N	3	N	N
66	20240820	160739	57	100.00	KOSPI		N	N	N	N	N	18320	200	2	1.10	229691770	12539	56.97	18130	18460	18100	23550	12690	18120	18318.19	0.92	4377	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1123	4.63	0.85	12	0.20	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	0.90	N	111380	100	6 억	56115	N	N	3	N	N
67	20240820	150751	57	100.00	KOSPI		N	N	N	N	N	18310	190	2	1.05	225441030	12307	55.92	18130	18460	18100	23550	12690	18120	18318.11	0.92	4276	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1122	4.62	0.85	12	0.20	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	0.90	N	111380	100	6 억	56115	N	N	4	N	N
68	20240820	140749	57	100.00	KOSPI		N	N	N	N	N	18300	180	2	0.99	194690080	10629	48.30	18130	18460	18100	23550	12690	18120	18316.88	0.92	3298	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1121	4.62	0.85	12	0.17	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	0.90	N	111380	100	6 억	56115	N	N	4	N	N
69	20240820	130750	57	100.00	KOSPI		N	N	N	N	N	18370	250	2	1.38	146780290	8021	36.45	18130	18460	18100	23550	12690	18120	18299.50	0.92	3985	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1126	4.64	0.85	12	0.13	3960.00	21533.00	35950	20231121	-48.90	16100	20240805	14.10	33150	-44.59	20240126	16100	14.10	20240805	35950	-48.90	20231121	16100	14.10	20240805	0.90	N	111380	100	6 억	56115	N	N	4	N	N
70	20240820	120747	57	100.00	KOSPI		N	N	N	N	N	18300	180	2	0.99	140622400	7685	34.92	18130	18460	18100	23550	12690	18120	18298.30	0.92	3672	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1121	4.62	0.85	12	0.13	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	0.90	N	111380	100	6 억	56115	N	N	4	N	N
71	20240820	110744	57	100.00	KOSPI		N	N	N	N	N	18400	280	2	1.55	109150270	5968	27.12	18130	18460	18100	23550	12690	18120	18289.25	0.92	3009	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1128	4.65	0.85	12	0.10	3960.00	21533.00	35950	20231121	-48.82	16100	20240805	14.29	33150	-44.49	20240126	16100	14.29	20240805	35950	-48.82	20231121	16100	14.29	20240805	0.90	N	111380	100	6 억	56115	N	N	4	N	N
72	20240820	100743	57	100.00	KOSPI		N	N	N	N	N	18450	330	2	1.82	99197760	5428	24.66	18130	18460	18100	23550	12690	18120	18275.20	0.92	2717	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1131	4.66	0.86	12	0.09	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	0.90	N	111380	100	6 억	56115	N	N	4	N	N
73	20240820	090745	57	100.00	KOSPI		N	N	N	N	N	18130	10	2	0.06	11331250	625	2.84	18130	18130	18130	23550	12690	18120	18130.00	0.92	183	18640	18380	18230	17970	17820	18305	17895	6	5430	100	13040	10	1	6128000	1111	4.58	0.84	12	0.01	3960.00	21533.00	35950	20231121	-49.57	16100	20240805	12.61	33150	-45.31	20240126	16100	12.61	20240805	35950	-49.57	20231121	16100	12.61	20240805	0.90	N	111380	100	6 억	56115	N	N	4	N	N
74	20240819	160736	57	100.00	KOSPI		N	N	N	N	N	18120	-170	5	-0.93	401170140	22007	86.81	18470	18490	18080	23750	12810	18290	18229.21	0.90	1103	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1110	4.58	0.84	12	0.36	3960.00	21533.00	35950	20231121	-49.60	16100	20240805	12.55	33150	-45.34	20240126	16100	12.55	20240805	35950	-49.60	20231121	16100	12.55	20240805	0.91	N	111380	100	6 억	54897	N	N	4	N	N
75	20240819	150742	57	100.00	KOSPI		N	N	N	N	N	18140	-150	5	-0.82	387851860	21272	83.91	18470	18490	18080	23750	12810	18290	18232.98	0.90	1104	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1112	4.58	0.84	12	0.35	3960.00	21533.00	35950	20231121	-49.54	16100	20240805	12.67	33150	-45.28	20240126	16100	12.67	20240805	35950	-49.54	20231121	16100	12.67	20240805	0.91	N	111380	100	6 억	54897	N	N	11	N	N
76	20240819	140744	57	100.00	KOSPI		N	N	N	N	N	18140	-150	5	-0.82	234571980	12821	50.57	18470	18490	18080	23750	12810	18290	18295.92	0.90	165	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1112	4.58	0.84	12	0.21	3960.00	21533.00	35950	20231121	-49.54	16100	20240805	12.67	33150	-45.28	20240126	16100	12.67	20240805	35950	-49.54	20231121	16100	12.67	20240805	0.91	N	111380	100	6 억	54897	N	N	11	N	N
77	20240819	130739	57	100.00	KOSPI		N	N	N	N	N	18310	20	2	0.11	163756310	8931	35.23	18470	18490	18210	23750	12810	18290	18335.72	0.90	746	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1122	4.62	0.85	12	0.15	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	0.91	N	111380	100	6 억	54897	N	N	11	N	N
78	20240819	120740	57	100.00	KOSPI		N	N	N	N	N	18290	0	3	0.00	159217610	8683	34.25	18470	18490	18210	23750	12810	18290	18336.71	0.90	735	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1121	4.62	0.85	12	0.14	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	0.91	N	111380	100	6 억	54897	N	N	11	N	N
79	20240819	110741	57	100.00	KOSPI		N	N	N	N	N	18300	10	2	0.05	153342100	8362	32.98	18470	18490	18210	23750	12810	18290	18337.97	0.90	740	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1121	4.62	0.85	12	0.14	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	0.91	N	111380	100	6 억	54897	N	N	11	N	N
80	20240819	100742	57	100.00	KOSPI		N	N	N	N	N	18330	40	2	0.22	87677500	4769	18.81	18470	18490	18270	23750	12810	18290	18384.88	0.90	-56	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1123	4.63	0.85	12	0.08	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	0.91	N	111380	100	6 억	54897	N	N	11	N	N
81	20240819	090742	57	100.00	KOSPI		N	N	N	N	N	18270	-20	5	-0.11	1070760	58	0.23	18470	18480	18270	23750	12810	18290	18461.38	0.90	-46	19030	18660	18460	18090	17890	18560	17990	6	5460	100	13160	10	1	6128000	1120	4.61	0.85	12	0.00	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	0.91	N	111380	100	6 억	54897	N	N	11	N	N
82	20240816	160735	57	100.00	KOSPI		N	N	N	N	N	18290	-180	5	-0.97	465135210	25212	34.21	18830	18830	18260	24000	12930	18470	18450.53	0.91	-205	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1121	4.62	0.85	12	0.41	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	0.91	N	111380	100	6 억	55934	N	N	11	N	N
83	20240816	150736	57	100.00	KOSPI		N	N	N	N	N	18310	-160	5	-0.87	435154130	23573	31.99	18830	18830	18310	24000	12930	18470	18459.85	0.91	-121	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1122	4.62	0.85	12	0.38	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	0.91	N	111380	100	6 억	55934	N	N	0	N	N
84	20240816	140741	57	100.00	KOSPI		N	N	N	N	N	18390	-80	5	-0.43	370385020	20044	27.20	18830	18830	18370	24000	12930	18470	18478.60	0.91	76	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1127	4.64	0.85	12	0.33	3960.00	21533.00	35950	20231121	-48.85	16100	20240805	14.22	33150	-44.52	20240126	16100	14.22	20240805	35950	-48.85	20231121	16100	14.22	20240805	0.91	N	111380	100	6 억	55934	N	N	0	N	N
85	20240816	130742	57	100.00	KOSPI		N	N	N	N	N	18430	-40	5	-0.22	333959780	18065	24.51	18830	18830	18370	24000	12930	18470	18486.56	0.91	-120	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1129	4.65	0.86	12	0.29	3960.00	21533.00	35950	20231121	-48.73	16100	20240805	14.47	33150	-44.40	20240126	16100	14.47	20240805	35950	-48.73	20231121	16100	14.47	20240805	0.91	N	111380	100	6 억	55934	N	N	0	N	N
86	20240816	120737	57	100.00	KOSPI		N	N	N	N	N	18450	-20	5	-0.11	255810330	13823	18.76	18830	18830	18430	24000	12930	18470	18506.14	0.91	1119	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1131	4.66	0.86	12	0.23	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	0.91	N	111380	100	6 억	55934	N	N	0	N	N
87	20240816	110740	57	100.00	KOSPI		N	N	N	N	N	18520	50	2	0.27	139413890	7527	10.21	18830	18830	18430	24000	12930	18470	18521.84	0.91	-1	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1135	4.68	0.86	12	0.12	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	0.91	N	111380	100	6 억	55934	N	N	0	N	N
88	20240816	100737	57	100.00	KOSPI		N	N	N	N	N	18550	80	2	0.43	105184240	5679	7.71	18830	18830	18430	24000	12930	18470	18521.61	0.91	31	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1137	4.68	0.86	12	0.09	3960.00	21533.00	35950	20231121	-48.40	16100	20240805	15.22	33150	-44.04	20240126	16100	15.22	20240805	35950	-48.40	20231121	16100	15.22	20240805	0.91	N	111380	100	6 억	55934	N	N	0	N	N
89	20240816	090738	57	100.00	KOSPI		N	N	N	N	N	18490	20	2	0.11	33965090	1826	2.48	18830	18830	18470	24000	12930	18470	18600.82	0.91	-231	21190	19830	19140	17780	17090	19485	17435	6	5530	100	13290	10	1	6128000	1133	4.67	0.86	12	0.03	3960.00	21533.00	35950	20231121	-48.57	16100	20240805	14.84	33150	-44.22	20240126	16100	14.84	20240805	35950	-48.57	20231121	16100	14.84	20240805	0.91	N	111380	100	6 억	55934	N	N	0	N	N
90	20240814	160738	57	100.00	KOSPI		N	N	N	N	N	18470	-1480	5	-7.42	1391782620	73088	982.10	20050	20500	18450	25900	13970	19950	19043.43	0.94	-20095	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	10	1	6128000	1132	4.66	0.86	12	1.19	3960.00	21533.00	35950	20231121	-48.62	16100	20240805	14.72	33150	-44.28	20240126	16100	14.72	20240805	35950	-48.62	20231121	16100	14.72	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
91	20240814	150741	57	100.00	KOSPI		N	N	N	N	N	18610	-1340	5	-6.72	1220953630	63868	858.21	20050	20500	18490	25900	13970	19950	19116.83	0.94	-18218	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	10	1	6128000	1140	4.70	0.86	12	1.04	3960.00	21533.00	35950	20231121	-48.23	16100	20240805	15.59	33150	-43.86	20240126	16100	15.59	20240805	35950	-48.23	20231121	16100	15.59	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
92	20240814	140743	57	100.00	KOSPI		N	N	N	N	N	18620	-1330	5	-6.67	873316270	45178	607.07	20050	20500	18610	25900	13970	19950	19330.57	0.94	-5542	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	10	1	6128000	1141	4.70	0.86	12	0.74	3960.00	21533.00	35950	20231121	-48.21	16100	20240805	15.65	33150	-43.83	20240126	16100	15.65	20240805	35950	-48.21	20231121	16100	15.65	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
93	20240814	130742	57	100.00	KOSPI		N	N	N	N	N	19160	-790	5	-3.96	506228040	25667	344.89	20050	20500	19150	25900	13970	19950	19722.91	0.94	-1045	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	10	1	6128000	1174	4.84	0.89	12	0.42	3960.00	21533.00	35950	20231121	-46.70	16100	20240805	19.01	33150	-42.20	20240126	16100	19.01	20240805	35950	-46.70	20231121	16100	19.01	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
94	20240814	120736	57	100.00	KOSPI		N	N	N	N	N	19730	-220	5	-1.10	271419660	13585	182.55	20050	20500	19700	25900	13970	19950	19979.36	0.94	1290	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	10	1	6128000	1209	4.98	0.92	12	0.22	3960.00	21533.00	35950	20231121	-45.12	16100	20240805	22.55	33150	-40.48	20240126	16100	22.55	20240805	35950	-45.12	20231121	16100	22.55	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
95	20240814	110733	57	100.00	KOSPI		N	N	N	N	N	20100	150	2	0.75	75841800	3737	50.21	20050	20500	19990	25900	13970	19950	20294.84	0.94	-213	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	50	1	6128000	1232	5.08	0.93	12	0.06	3960.00	21533.00	35950	20231121	-44.09	16100	20240805	24.84	33150	-39.37	20240126	16100	24.84	20240805	35950	-44.09	20231121	16100	24.84	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
96	20240814	100733	57	100.00	KOSPI		N	N	N	N	N	20200	250	2	1.25	74009000	3646	48.99	20050	20500	19990	25900	13970	19950	20298.68	0.94	-246	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	50	1	6128000	1238	5.10	0.94	12	0.06	3960.00	21533.00	35950	20231121	-43.81	16100	20240805	25.47	33150	-39.06	20240126	16100	25.47	20240805	35950	-43.81	20231121	16100	25.47	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
97	20240814	090806	57	100.00	KOSPI		N	N	N	N	N	20250	300	2	1.50	14439350	716	9.62	20050	20250	19990	25900	13970	19950	20166.69	0.94	-234	20463	20206	19843	19586	19223	20335	19715	6	5950	100	14360	50	1	6128000	1241	5.11	0.94	12	0.01	3960.00	21533.00	35950	20231121	-43.67	16100	20240805	25.78	33150	-38.91	20240126	16100	25.78	20240805	35950	-43.67	20231121	16100	25.78	20240805	0.88	N	111380	100	6 억	57539	N	N	77	N	N
98	20240813	160725	57	100.00	KOSPI		N	N	N	N	N	19950	200	2	1.01	146295300	7442	38.27	19770	20100	19480	25650	13830	19750	19652.18	0.93	-64	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1223	5.04	0.93	12	0.12	3960.00	21533.00	35950	20231121	-44.51	16100	20240805	23.91	33150	-39.82	20240126	16100	23.91	20240805	35950	-44.51	20231121	16100	23.91	20240805	0.86	N	111380	100	6 억	57267	N	N	77	N	N
99	20240813	150731	57	100.00	KOSPI		N	N	N	N	N	19900	150	2	0.76	134511260	6851	35.23	19770	20100	19480	25650	13830	19750	19633.81	0.93	49	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1219	5.03	0.92	12	0.11	3960.00	21533.00	35950	20231121	-44.65	16100	20240805	23.60	33150	-39.97	20240126	16100	23.60	20240805	35950	-44.65	20231121	16100	23.60	20240805	0.86	N	111380	100	6 억	57267	N	N	1	N	N
100	20240813	140731	57	100.00	KOSPI		N	N	N	N	N	19600	-150	5	-0.76	93477550	4784	24.60	19770	19770	19480	25650	13830	19750	19539.62	0.93	-97	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1201	4.95	0.91	12	0.08	3960.00	21533.00	35950	20231121	-45.48	16100	20240805	21.74	33150	-40.87	20240126	16100	21.74	20240805	35950	-45.48	20231121	16100	21.74	20240805	0.86	N	111380	100	6 억	57267	N	N	1	N	N
101	20240813	130732	57	100.00	KOSPI		N	N	N	N	N	19580	-170	5	-0.86	89171000	4564	23.47	19770	19770	19480	25650	13830	19750	19537.91	0.93	-178	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1200	4.94	0.91	12	0.07	3960.00	21533.00	35950	20231121	-45.54	16100	20240805	21.61	33150	-40.94	20240126	16100	21.61	20240805	35950	-45.54	20231121	16100	21.61	20240805	0.86	N	111380	100	6 억	57267	N	N	1	N	N
102	20240813	120727	57	100.00	KOSPI		N	N	N	N	N	19560	-190	5	-0.96	77576190	3971	20.42	19770	19770	19480	25650	13830	19750	19535.68	0.93	-364	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1199	4.94	0.91	12	0.06	3960.00	21533.00	35950	20231121	-45.59	16100	20240805	21.49	33150	-41.00	20240126	16100	21.49	20240805	35950	-45.59	20231121	16100	21.49	20240805	0.86	N	111380	100	6 억	57267	N	N	1	N	N
103	20240813	110724	57	100.00	KOSPI		N	N	N	N	N	19490	-260	5	-1.32	62379220	3192	16.41	19770	19770	19490	25650	13830	19750	19542.36	0.93	-590	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1194	4.92	0.91	12	0.05	3960.00	21533.00	35950	20231121	-45.79	16100	20240805	21.06	33150	-41.21	20240126	16100	21.06	20240805	35950	-45.79	20231121	16100	21.06	20240805	0.86	N	111380	100	6 억	57267	N	N	1	N	N
104	20240813	100727	57	100.00	KOSPI		N	N	N	N	N	19580	-170	5	-0.86	20149490	1028	5.29	19770	19770	19490	25650	13830	19750	19600.67	0.93	-129	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1200	4.94	0.91	12	0.02	3960.00	21533.00	35950	20231121	-45.54	16100	20240805	21.61	33150	-40.94	20240126	16100	21.61	20240805	35950	-45.54	20231121	16100	21.61	20240805	0.86	N	111380	100	6 억	57267	N	N	1	N	N
105	20240813	090730	57	100.00	KOSPI		N	N	N	N	N	19720	-30	5	-0.15	79030	4	0.02	19770	19770	19720	25650	13830	19750	19757.50	0.93	-3	20176	19962	19576	19362	18976	20070	19470	6	5900	100	14220	10	1	6128000	1208	4.98	0.92	12	0.00	3960.00	21533.00	35950	20231121	-45.15	16100	20240805	22.48	33150	-40.51	20240126	16100	22.48	20240805	35950	-45.15	20231121	16100	22.48	20240805	0.86	N	111380	100	6 억	57267	N	N	1	N	N
106	20240812	160721	57	100.00	KOSPI		N	N	N	N	N	19750	90	2	0.46	377224220	19398	248.06	19490	19790	19190	25550	13770	19660	19446.54	0.95	-960	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1210	4.99	0.92	12	0.32	3960.00	21533.00	35950	20231121	-45.06	16100	20240805	22.67	33150	-40.42	20240126	16100	22.67	20240805	35950	-45.06	20231121	16100	22.67	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
107	20240812	150722	57	100.00	KOSPI		N	N	N	N	N	19620	-40	5	-0.20	371493630	19107	244.34	19490	19790	19190	25550	13770	19660	19442.80	0.95	-859	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1202	4.95	0.91	12	0.31	3960.00	21533.00	35950	20231121	-45.42	16100	20240805	21.86	33150	-40.81	20240126	16100	21.86	20240805	35950	-45.42	20231121	16100	21.86	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
108	20240812	140722	57	100.00	KOSPI		N	N	N	N	N	19480	-180	5	-0.92	268750070	13868	177.34	19490	19790	19190	25550	13770	19660	19379.15	0.95	-1593	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1194	4.92	0.90	12	0.23	3960.00	21533.00	35950	20231121	-45.81	16100	20240805	20.99	33150	-41.24	20240126	16100	20.99	20240805	35950	-45.81	20231121	16100	20.99	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
109	20240812	130719	57	100.00	KOSPI		N	N	N	N	N	19310	-350	5	-1.78	258498770	13339	170.58	19490	19790	19190	25550	13770	19660	19379.17	0.95	-1407	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1183	4.88	0.90	12	0.22	3960.00	21533.00	35950	20231121	-46.29	16100	20240805	19.94	33150	-41.75	20240126	16100	19.94	20240805	35950	-46.29	20231121	16100	19.94	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
110	20240812	120718	57	100.00	KOSPI		N	N	N	N	N	19210	-450	5	-2.29	221307820	11409	145.90	19490	19790	19190	25550	13770	19660	19397.65	0.95	-1521	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1177	4.85	0.89	12	0.19	3960.00	21533.00	35950	20231121	-46.56	16100	20240805	19.32	33150	-42.05	20240126	16100	19.32	20240805	35950	-46.56	20231121	16100	19.32	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
111	20240812	110720	57	100.00	KOSPI		N	N	N	N	N	19360	-300	5	-1.53	164707020	8476	108.39	19490	19790	19360	25550	13770	19660	19432.16	0.95	-1144	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1186	4.89	0.90	12	0.14	3960.00	21533.00	35950	20231121	-46.15	16100	20240805	20.25	33150	-41.60	20240126	16100	20.25	20240805	35950	-46.15	20231121	16100	20.25	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
112	20240812	100715	57	100.00	KOSPI		N	N	N	N	N	19440	-220	5	-1.12	46256710	2369	30.29	19490	19790	19440	25550	13770	19660	19525.84	0.95	-761	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1191	4.91	0.90	12	0.04	3960.00	21533.00	35950	20231121	-45.92	16100	20240805	20.75	33150	-41.36	20240126	16100	20.75	20240805	35950	-45.92	20231121	16100	20.75	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
113	20240812	090713	57	100.00	KOSPI		N	N	N	N	N	19490	-170	5	-0.86	818580	42	0.54	19490	19490	19490	25550	13770	19660	19490.00	0.95	-26	20220	19940	19550	19270	18880	20080	19410	6	5890	100	14150	10	1	6128000	1194	4.92	0.91	12	0.00	3960.00	21533.00	35950	20231121	-45.79	16100	20240805	21.06	33150	-41.21	20240126	16100	21.06	20240805	35950	-45.79	20231121	16100	21.06	20240805	0.85	N	111380	100	6 억	58256	N	N	1	N	N
114	20240809	160710	57	100.00	KOSPI		N	N	N	N	N	19660	320	2	1.65	151282290	7805	51.70	19160	19830	19160	25100	13540	19340	19382.74	0.95	-114	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1205	4.96	0.91	12	0.13	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	0.84	N	111380	100	6 억	58019	N	N	1	N	N
115	20240809	150728	57	100.00	KOSPI		N	N	N	N	N	19350	10	2	0.05	117560900	6080	40.28	19160	19830	19160	25100	13540	19340	19335.67	0.95	164	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1186	4.89	0.90	12	0.10	3960.00	21533.00	35950	20231121	-46.18	16100	20240805	20.19	33150	-41.63	20240126	16100	20.19	20240805	35950	-46.18	20231121	16100	20.19	20240805	0.84	N	111380	100	6 억	58019	N	N	1	N	N
116	20240809	140728	57	100.00	KOSPI		N	N	N	N	N	19330	-10	5	-0.05	110189200	5699	37.75	19160	19830	19160	25100	13540	19340	19334.83	0.95	438	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1185	4.88	0.90	12	0.09	3960.00	21533.00	35950	20231121	-46.23	16100	20240805	20.06	33150	-41.69	20240126	16100	20.06	20240805	35950	-46.23	20231121	16100	20.06	20240805	0.84	N	111380	100	6 억	58019	N	N	1	N	N
117	20240809	130726	57	100.00	KOSPI		N	N	N	N	N	19360	20	2	0.10	90156020	4663	30.89	19160	19830	19160	25100	13540	19340	19334.34	0.95	874	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1186	4.89	0.90	12	0.08	3960.00	21533.00	35950	20231121	-46.15	16100	20240805	20.25	33150	-41.60	20240126	16100	20.25	20240805	35950	-46.15	20231121	16100	20.25	20240805	0.84	N	111380	100	6 억	58019	N	N	1	N	N
118	20240809	120723	57	100.00	KOSPI		N	N	N	N	N	19330	-10	5	-0.05	86016750	4449	29.47	19160	19830	19160	25100	13540	19340	19333.95	0.95	880	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1185	4.88	0.90	12	0.07	3960.00	21533.00	35950	20231121	-46.23	16100	20240805	20.06	33150	-41.69	20240126	16100	20.06	20240805	35950	-46.23	20231121	16100	20.06	20240805	0.84	N	111380	100	6 억	58019	N	N	1	N	N
119	20240809	110717	57	100.00	KOSPI		N	N	N	N	N	19350	10	2	0.05	69047410	3573	23.67	19160	19830	19160	25100	13540	19340	19324.77	0.95	765	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1186	4.89	0.90	12	0.06	3960.00	21533.00	35950	20231121	-46.18	16100	20240805	20.19	33150	-41.63	20240126	16100	20.19	20240805	35950	-46.18	20231121	16100	20.19	20240805	0.84	N	111380	100	6 억	58019	N	N	1	N	N
120	20240809	100727	57	100.00	KOSPI		N	N	N	N	N	19400	60	2	0.31	40513310	2099	13.90	19160	19830	19160	25100	13540	19340	19301.24	0.95	1029	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1189	4.90	0.90	12	0.03	3960.00	21533.00	35950	20231121	-46.04	16100	20240805	20.50	33150	-41.48	20240126	16100	20.50	20240805	35950	-46.04	20231121	16100	20.50	20240805	0.84	N	111380	100	6 억	58019	N	N	1	N	N
121	20240809	090719	57	100.00	KOSPI		N	N	N	N	N	19380	40	2	0.21	16095640	839	5.56	19160	19830	19160	25100	13540	19340	19184.31	0.95	128	20320	19830	19290	18800	18260	19560	18530	6	5760	100	13920	10	1	6128000	1188	4.89	0.90	12	0.01	3960.00	21533.00	35950	20231121	-46.09	16100	20240805	20.37	33150	-41.54	20240126	16100	20.37	20240805	35950	-46.09	20231121	16100	20.37	20240805	0.84	N	111380	100	6 억	58019	N	N	1	N	N
122	20240808	160707	57	100.00	KOSPI		N	N	N	N	N	19340	-230	5	-1.18	286958100	15096	80.25	19780	19780	18750	25400	13700	19570	19008.88	0.95	680	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1185	4.88	0.90	12	0.25	3960.00	21533.00	35950	20231121	-46.20	16100	20240805	20.12	33150	-41.66	20240126	16100	20.12	20240805	35950	-46.20	20231121	16100	20.12	20240805	0.91	N	111380	100	6 억	58173	N	N	1	N	N
123	20240808	150714	57	100.00	KOSPI		N	N	N	N	N	19050	-520	5	-2.66	264918550	13945	74.13	19780	19780	18750	25400	13700	19570	18997.39	0.95	825	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1167	4.81	0.88	12	0.23	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	0.91	N	111380	100	6 억	58173	N	N	1	N	N
124	20240808	140718	57	100.00	KOSPI		N	N	N	N	N	19190	-380	5	-1.94	217348310	11471	60.98	19780	19780	18750	25400	13700	19570	18947.63	0.95	1543	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1176	4.85	0.89	12	0.19	3960.00	21533.00	35950	20231121	-46.62	16100	20240805	19.19	33150	-42.11	20240126	16100	19.19	20240805	35950	-46.62	20231121	16100	19.19	20240805	0.91	N	111380	100	6 억	58173	N	N	1	N	N
125	20240808	130717	57	100.00	KOSPI		N	N	N	N	N	18900	-670	5	-3.42	192234840	10143	53.92	19780	19780	18750	25400	13700	19570	18952.46	0.95	1171	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1158	4.77	0.88	12	0.17	3960.00	21533.00	35950	20231121	-47.43	16100	20240805	17.39	33150	-42.99	20240126	16100	17.39	20240805	35950	-47.43	20231121	16100	17.39	20240805	0.91	N	111380	100	6 억	58173	N	N	1	N	N
126	20240808	120721	57	100.00	KOSPI		N	N	N	N	N	18850	-720	5	-3.68	139097860	7347	39.06	19780	19780	18750	25400	13700	19570	18932.61	0.95	1015	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1155	4.76	0.88	12	0.12	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	0.91	N	111380	100	6 억	58173	N	N	1	N	N
127	20240808	110716	57	100.00	KOSPI		N	N	N	N	N	18860	-710	5	-3.63	116311600	6139	32.64	19780	19780	18750	25400	13700	19570	18946.34	0.95	1072	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1156	4.76	0.88	12	0.10	3960.00	21533.00	35950	20231121	-47.54	16100	20240805	17.14	33150	-43.11	20240126	16100	17.14	20240805	35950	-47.54	20231121	16100	17.14	20240805	0.91	N	111380	100	6 억	58173	N	N	1	N	N
128	20240808	100714	57	100.00	KOSPI		N	N	N	N	N	18930	-640	5	-3.27	66338220	3492	18.56	19780	19780	18750	25400	13700	19570	18997.20	0.95	140	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1160	4.78	0.88	12	0.06	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	0.91	N	111380	100	6 억	58173	N	N	1	N	N
129	20240808	090709	57	100.00	KOSPI		N	N	N	N	N	19550	-20	5	-0.10	117610	6	0.03	19780	19780	19550	25400	13700	19570	19601.67	0.95	-4	20550	20060	19280	18790	18010	20305	19035	6	5830	100	14090	10	1	6128000	1198	4.94	0.91	12	0.00	3960.00	21533.00	35950	20231121	-45.62	16100	20240805	21.43	33150	-41.03	20240126	16100	21.43	20240805	35950	-45.62	20231121	16100	21.43	20240805	0.91	N	111380	100	6 억	58173	N	N	1	N	N
130	20240807	160658	57	100.00	KOSPI		N	N	N	N	N	19570	770	2	4.10	362201310	18811	37.78	18800	19770	18500	24400	13160	18800	19254.73	1.05	-4541	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1199	4.94	0.91	12	0.31	3960.00	21533.00	35950	20231121	-45.56	16100	20240805	21.55	33150	-40.97	20240126	16100	21.55	20240805	35950	-45.56	20231121	16100	21.55	20240805	1.04	N	111380	100	6 억	64326	N	N	1	N	N
131	20240807	150709	57	100.00	KOSPI		N	N	N	N	N	19600	800	2	4.26	350674460	18221	36.59	18800	19770	18500	24400	13160	18800	19245.62	1.05	-4422	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1201	4.95	0.91	12	0.30	3960.00	21533.00	35950	20231121	-45.48	16100	20240805	21.74	33150	-40.87	20240126	16100	21.74	20240805	35950	-45.48	20231121	16100	21.74	20240805	1.04	N	111380	100	6 억	64326	N	N	217	N	N
132	20240807	140714	57	100.00	KOSPI		N	N	N	N	N	19140	340	2	1.81	220784210	11502	23.10	18800	19770	18500	24400	13160	18800	19195.29	1.05	-2335	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1173	4.83	0.89	12	0.19	3960.00	21533.00	35950	20231121	-46.76	16100	20240805	18.88	33150	-42.26	20240126	16100	18.88	20240805	35950	-46.76	20231121	16100	18.88	20240805	1.04	N	111380	100	6 억	64326	N	N	217	N	N
133	20240807	130707	57	100.00	KOSPI		N	N	N	N	N	19230	430	2	2.29	209093630	10892	21.87	18800	19770	18500	24400	13160	18800	19196.99	1.05	-2574	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1178	4.86	0.89	12	0.18	3960.00	21533.00	35950	20231121	-46.51	16100	20240805	19.44	33150	-41.99	20240126	16100	19.44	20240805	35950	-46.51	20231121	16100	19.44	20240805	1.04	N	111380	100	6 억	64326	N	N	217	N	N
134	20240807	120711	57	100.00	KOSPI		N	N	N	N	N	19660	860	2	4.57	156388030	8188	16.44	18800	19680	18500	24400	13160	18800	19099.66	1.05	-1785	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1205	4.96	0.91	12	0.13	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	1.04	N	111380	100	6 억	64326	N	N	217	N	N
135	20240807	110710	57	100.00	KOSPI		N	N	N	N	N	19110	310	2	1.65	98589710	5225	10.49	18800	19270	18500	24400	13160	18800	18868.84	1.05	-1955	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1171	4.83	0.89	12	0.09	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	1.04	N	111380	100	6 억	64326	N	N	217	N	N
136	20240807	100704	57	100.00	KOSPI		N	N	N	N	N	18650	-150	5	-0.80	54911480	2937	5.90	18800	18950	18500	24400	13160	18800	18696.45	1.05	-1137	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1143	4.71	0.87	12	0.05	3960.00	21533.00	35950	20231121	-48.12	16100	20240805	15.84	33150	-43.74	20240126	16100	15.84	20240805	35950	-48.12	20231121	16100	15.84	20240805	1.04	N	111380	100	6 억	64326	N	N	217	N	N
137	20240807	090721	57	100.00	KOSPI		N	N	N	N	N	18670	-130	5	-0.69	1102430	59	0.12	18800	18800	18670	24400	13160	18800	18685.25	1.05	-44	20800	19800	18400	17400	16000	20300	17900	6	5600	100	13530	10	1	6128000	1144	4.71	0.87	12	0.00	3960.00	21533.00	35950	20231121	-48.07	16100	20240805	15.96	33150	-43.68	20240126	16100	15.96	20240805	35950	-48.07	20231121	16100	15.96	20240805	1.04	N	111380	100	6 억	64326	N	N	217	N	N
138	20240806	160656	57	100.00	KOSPI		N	N	N	N	N	18800	1160	2	6.58	925122120	49797	67.93	17000	19400	17000	22900	12350	17640	18577.87	0.98	8688	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1152	4.75	0.87	12	0.81	3960.00	21533.00	35950	20231121	-47.71	16100	20240805	16.77	33150	-43.29	20240126	16100	16.77	20240805	35950	-47.71	20231121	16100	16.77	20240805	1.05	N	111380	100	6 억	59942	N	N	217	N	N
139	20240806	150708	57	100.00	KOSPI		N	N	N	N	N	18520	880	2	4.99	889387530	47870	65.31	17000	19400	17000	22900	12350	17640	18579.23	0.98	7863	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1135	4.68	0.86	12	0.78	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	1.05	N	111380	100	6 억	59942	N	N	106	N	N
140	20240806	140704	57	100.00	KOSPI		N	N	N	N	N	19270	1630	2	9.24	699238860	37733	51.48	17000	19400	17000	22900	12350	17640	18531.23	0.98	3537	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1181	4.87	0.89	12	0.62	3960.00	21533.00	35950	20231121	-46.40	16100	20240805	19.69	33150	-41.87	20240126	16100	19.69	20240805	35950	-46.40	20231121	16100	19.69	20240805	1.05	N	111380	100	6 억	59942	N	N	106	N	N
141	20240806	130705	57	100.00	KOSPI		N	N	N	N	N	19300	1660	2	9.41	618653340	33551	45.77	17000	19400	17000	22900	12350	17640	18439.19	0.98	4206	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1183	4.87	0.90	12	0.55	3960.00	21533.00	35950	20231121	-46.31	16100	20240805	19.88	33150	-41.78	20240126	16100	19.88	20240805	35950	-46.31	20231121	16100	19.88	20240805	1.05	N	111380	100	6 억	59942	N	N	106	N	N
142	20240806	120707	57	100.00	KOSPI		N	N	N	N	N	18760	1120	2	6.35	458921200	25205	34.39	17000	18860	17000	22900	12350	17640	18207.55	0.98	2046	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1150	4.74	0.87	12	0.41	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	1.05	N	111380	100	6 억	59942	N	N	106	N	N
143	20240806	110657	57	100.00	KOSPI		N	N	N	N	N	18300	660	2	3.74	301577630	16782	22.89	17000	18440	17000	22900	12350	17640	17970.30	0.98	644	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1121	4.62	0.85	12	0.27	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	1.05	N	111380	100	6 억	59942	N	N	106	N	N
144	20240806	100658	57	100.00	KOSPI		N	N	N	N	N	18310	670	2	3.80	232799200	13016	17.76	17000	18440	17000	22900	12350	17640	17885.62	0.98	2297	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1122	4.62	0.85	12	0.21	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	1.05	N	111380	100	6 억	59942	N	N	106	N	N
145	20240806	090701	57	100.00	KOSPI		N	N	N	N	N	17740	100	2	0.57	54373610	3153	4.30	17000	17950	17000	22900	12350	17640	17245.04	0.98	751	21413	19526	17813	15926	14213	18670	15070	6	5260	100	12700	10	1	6128000	1087	4.48	0.82	12	0.05	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	1.05	N	111380	100	6 억	59942	N	N	106	N	N
146	20240805	160649	57	100.00	KOSPI	신저가	N	N	N	N	N	17640	-2060	5	-10.46	1322731290	73192	288.36	19700	19700	16100	25600	13790	19700	18072.08	1.01	-1708	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1081	4.45	0.82	12	1.19	3960.00	21533.00	35950	20231121	-50.93	16100	20240805	9.57	33150	-46.79	20240126	16100	9.57	20240805	35950	-50.93	20231121	16100	9.57	20240805	1.06	N	111380	100	6 억	61996	N	N	106	N	N
147	20240805	150701	57	100.00	KOSPI	신저가	N	N	N	N	N	16990	-2710	5	-13.76	1207074930	66431	261.72	19700	19700	16100	25600	13790	19700	18170.36	1.01	-1925	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1041	4.29	0.79	12	1.08	3960.00	21533.00	35950	20231121	-52.74	16100	20240805	5.53	33150	-48.75	20240126	16100	5.53	20240805	35950	-52.74	20231121	16100	5.53	20240805	1.06	N	111380	100	6 억	61996	N	N	2	N	N
148	20240805	140702	57	100.00	KOSPI	신저가	N	N	N	N	N	17760	-1940	5	-9.85	888933430	47603	187.55	19700	19700	17760	25600	13790	19700	18673.90	1.01	-6341	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1088	4.48	0.82	12	0.78	3960.00	21533.00	35950	20231121	-50.60	17760	20240805	0.00	33150	-46.43	20240126	17760	0.00	20240805	35950	-50.60	20231121	17760	0.00	20240805	1.06	N	111380	100	6 억	61996	N	N	2	N	N
149	20240805	130659	57	100.00	KOSPI	신저가	N	N	N	N	N	18330	-1370	5	-6.95	633642460	33512	132.03	19700	19700	18310	25600	13790	19700	18907.93	1.01	-9467	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1123	4.63	0.85	12	0.55	3960.00	21533.00	35950	20231121	-49.01	18310	20240805	0.11	33150	-44.71	20240126	18310	0.11	20240805	35950	-49.01	20231121	18310	0.11	20240805	1.06	N	111380	100	6 억	61996	N	N	2	N	N
150	20240805	120654	57	100.00	KOSPI	신저가	N	N	N	N	N	18490	-1210	5	-6.14	578961840	30540	120.32	19700	19700	18370	25600	13790	19700	18957.49	1.01	-9573	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1133	4.67	0.86	12	0.50	3960.00	21533.00	35950	20231121	-48.57	18370	20240805	0.65	33150	-44.22	20240126	18370	0.65	20240805	35950	-48.57	20231121	18370	0.65	20240805	1.06	N	111380	100	6 억	61996	N	N	2	N	N
151	20240805	110656	57	100.00	KOSPI	신저가	N	N	N	N	N	18880	-820	5	-4.16	432385390	22705	89.45	19700	19700	18870	25600	13790	19700	19043.62	1.01	-8841	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1157	4.77	0.88	12	0.37	3960.00	21533.00	35950	20231121	-47.48	18870	20240805	0.05	33150	-43.05	20240126	18870	0.05	20240805	35950	-47.48	20231121	18870	0.05	20240805	1.06	N	111380	100	6 억	61996	N	N	2	N	N
152	20240805	100655	57	100.00	KOSPI		N	N	N	N	N	19320	-380	5	-1.93	124077780	6485	25.55	19700	19700	19020	25600	13790	19700	19133.04	1.01	-959	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1184	4.88	0.90	12	0.11	3960.00	21533.00	35950	20231121	-46.26	19000	20240416	1.68	33150	-41.72	20240126	19000	1.68	20240416	35950	-46.26	20231121	19000	1.68	20240416	1.06	N	111380	100	6 억	61996	N	N	2	N	N
153	20240805	090650	57	100.00	KOSPI		N	N	N	N	N	19090	-610	5	-3.10	8521840	444	1.75	19700	19700	19020	25600	13790	19700	19193.33	1.01	-33	20726	20212	19886	19372	19046	20050	19210	6	5900	100	14180	10	1	6128000	1170	4.82	0.89	12	0.01	3960.00	21533.00	35950	20231121	-46.90	19000	20240416	0.47	33150	-42.41	20240126	19000	0.47	20240416	35950	-46.90	20231121	19000	0.47	20240416	1.06	N	111380	100	6 억	61996	N	N	2	N	N
154	20240802	160644	57	100.00	KOSPI		N	N	N	N	N	19700	-900	5	-4.37	502632110	25372	236.30	20350	20400	19560	26750	14450	20600	19810.50	1.09	-4142	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	10	1	6128000	1207	4.97	0.91	12	0.41	3960.00	21533.00	35950	20231121	-45.20	19000	20240416	3.68	33150	-40.57	20240126	19000	3.68	20240416	35950	-45.20	20231121	19000	3.68	20240416	1.06	N	111380	100	6 억	66509	N	N	2	N	N
155	20240802	150643	57	100.00	KOSPI		N	N	N	N	N	19660	-940	5	-4.56	465470880	23485	218.73	20350	20400	19560	26750	14450	20600	19819.92	1.09	-4354	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	10	1	6128000	1205	4.96	0.91	12	0.38	3960.00	21533.00	35950	20231121	-45.31	19000	20240416	3.47	33150	-40.69	20240126	19000	3.47	20240416	35950	-45.31	20231121	19000	3.47	20240416	1.06	N	111380	100	6 억	66509	N	N	149	N	N
156	20240802	140647	57	100.00	KOSPI		N	N	N	N	N	19830	-770	5	-3.74	174949080	8764	81.62	20350	20400	19820	26750	14450	20600	19962.24	1.09	-2236	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	10	1	6128000	1215	5.01	0.92	12	0.14	3960.00	21533.00	35950	20231121	-44.84	19000	20240416	4.37	33150	-40.18	20240126	19000	4.37	20240416	35950	-44.84	20231121	19000	4.37	20240416	1.06	N	111380	100	6 억	66509	N	N	149	N	N
157	20240802	130644	57	100.00	KOSPI		N	N	N	N	N	19970	-630	5	-3.06	120957580	6050	56.35	20350	20400	19820	26750	14450	20600	19992.99	1.09	-1820	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	10	1	6128000	1224	5.04	0.93	12	0.10	3960.00	21533.00	35950	20231121	-44.45	19000	20240416	5.11	33150	-39.76	20240126	19000	5.11	20240416	35950	-44.45	20231121	19000	5.11	20240416	1.06	N	111380	100	6 억	66509	N	N	149	N	N
158	20240802	120646	57	100.00	KOSPI		N	N	N	N	N	20000	-600	5	-2.91	74271620	3709	34.54	20350	20400	19820	26750	14450	20600	20024.70	1.09	-1601	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	50	1	6128000	1226	5.05	0.93	12	0.06	3960.00	21533.00	35950	20231121	-44.37	19000	20240416	5.26	33150	-39.67	20240126	19000	5.26	20240416	35950	-44.37	20231121	19000	5.26	20240416	1.06	N	111380	100	6 억	66509	N	N	149	N	N
159	20240802	110646	57	100.00	KOSPI		N	N	N	N	N	20050	-550	5	-2.67	25979450	1290	12.01	20350	20400	20000	26750	14450	20600	20139.11	1.09	-520	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	50	1	6128000	1229	5.06	0.93	12	0.02	3960.00	21533.00	35950	20231121	-44.23	19000	20240416	5.53	33150	-39.52	20240126	19000	5.53	20240416	35950	-44.23	20231121	19000	5.53	20240416	1.06	N	111380	100	6 억	66509	N	N	149	N	N
160	20240802	100641	57	100.00	KOSPI		N	N	N	N	N	20150	-450	5	-2.18	11870750	590	5.50	20350	20400	20000	26750	14450	20600	20119.92	1.09	-71	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	50	1	6128000	1235	5.09	0.94	12	0.01	3960.00	21533.00	35950	20231121	-43.95	19000	20240416	6.05	33150	-39.22	20240126	19000	6.05	20240416	35950	-43.95	20231121	19000	6.05	20240416	1.06	N	111380	100	6 억	66509	N	N	149	N	N
161	20240802	090648	57	100.00	KOSPI		N	N	N	N	N	20250	-350	5	-1.70	203000	10	0.09	20350	20350	20250	26750	14450	20600	20300.00	1.09	0	21286	20942	20456	20112	19626	21115	20285	6	6150	100	14830	50	1	6128000	1241	5.11	0.94	12	0.00	3960.00	21533.00	35950	20231121	-43.67	19000	20240416	6.58	33150	-38.91	20240126	19000	6.58	20240416	35950	-43.67	20231121	19000	6.58	20240416	1.06	N	111380	100	6 억	66509	N	N	149	N	N
162	20240801	160641	57	100.00	KOSPI		N	N	N	N	N	20600	640	2	3.21	218255570	10737	91.77	20200	20800	19970	25900	13980	19960	20327.43	1.03	3192	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1262	5.20	0.96	12	0.18	3960.00	21533.00	35950	20231121	-42.70	19000	20240416	8.42	33150	-37.86	20240126	19000	8.42	20240416	35950	-42.70	20231121	19000	8.42	20240416	1.05	N	111380	100	6 억	63064	N	N	149	N	N
163	20240801	150700	57	100.00	KOSPI		N	N	N	N	N	20650	690	2	3.46	204657420	10077	86.13	20200	20800	19970	25900	13980	19960	20309.36	1.03	3263	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1265	5.21	0.96	12	0.16	3960.00	21533.00	35950	20231121	-42.56	19000	20240416	8.68	33150	-37.71	20240126	19000	8.68	20240416	35950	-42.56	20231121	19000	8.68	20240416	1.05	N	111380	100	6 억	63064	N	N	3	N	N
164	20240801	140652	57	100.00	KOSPI		N	N	N	N	N	20750	790	2	3.96	189146570	9327	79.72	20200	20800	19970	25900	13980	19960	20279.46	1.03	3123	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1272	5.24	0.96	12	0.15	3960.00	21533.00	35950	20231121	-42.28	19000	20240416	9.21	33150	-37.41	20240126	19000	9.21	20240416	35950	-42.28	20231121	19000	9.21	20240416	1.05	N	111380	100	6 억	63064	N	N	3	N	N
165	20240801	130643	57	100.00	KOSPI		N	N	N	N	N	20650	690	2	3.46	157352520	7792	66.60	20200	20700	19970	25900	13980	19960	20194.11	1.03	2577	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1265	5.21	0.96	12	0.13	3960.00	21533.00	35950	20231121	-42.56	19000	20240416	8.68	33150	-37.71	20240126	19000	8.68	20240416	35950	-42.56	20231121	19000	8.68	20240416	1.05	N	111380	100	6 억	63064	N	N	3	N	N
166	20240801	120648	57	100.00	KOSPI		N	N	N	N	N	20500	540	2	2.71	132927670	6610	56.50	20200	20500	19970	25900	13980	19960	20110.09	1.03	2615	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1256	5.18	0.95	12	0.11	3960.00	21533.00	35950	20231121	-42.98	19000	20240416	7.89	33150	-38.16	20240126	19000	7.89	20240416	35950	-42.98	20231121	19000	7.89	20240416	1.05	N	111380	100	6 억	63064	N	N	3	N	N
167	20240801	110648	57	100.00	KOSPI		N	N	N	N	N	20300	340	2	1.70	118281920	5894	50.38	20200	20450	19970	25900	13980	19960	20068.19	1.03	2298	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1244	5.13	0.94	12	0.10	3960.00	21533.00	35950	20231121	-43.53	19000	20240416	6.84	33150	-38.76	20240126	19000	6.84	20240416	35950	-43.53	20231121	19000	6.84	20240416	1.05	N	111380	100	6 억	63064	N	N	3	N	N
168	20240801	100644	57	100.00	KOSPI		N	N	N	N	N	20350	390	2	1.95	112396120	5603	47.89	20200	20450	19970	25900	13980	19960	20059.99	1.03	2165	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1247	5.14	0.95	12	0.09	3960.00	21533.00	35950	20231121	-43.39	19000	20240416	7.11	33150	-38.61	20240126	19000	7.11	20240416	35950	-43.39	20231121	19000	7.11	20240416	1.05	N	111380	100	6 억	63064	N	N	3	N	N
169	20240801	090637	57	100.00	KOSPI		N	N	N	N	N	20050	90	2	0.45	1464900	73	0.62	20200	20200	20050	25900	13980	19960	20067.12	1.03	3	20313	20136	19923	19746	19533	20225	19835	6	5940	100	14370	50	1	6128000	1229	5.06	0.93	12	0.00	3960.00	21533.00	35950	20231121	-44.23	19000	20240416	5.53	33150	-39.52	20240126	19000	5.53	20240416	35950	-44.23	20231121	19000	5.53	20240416	1.05	N	111380	100	6 억	63064	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History