KissMeData/134790/price/prices-20230901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160822	57	100.00	KOSPI	신저가	N	N	N	N		N	28550	100	2	0.35	22591500	781	41.56	28450	29250	28450	36950	19950	28450	28926.38	0.90	-52	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	571	22.44	0.85	12	0.04	1272.00	33581.00	54800	20221110	-47.90	28450	20230927	0.35	52300	-45.41	20230209	28450	0.35	20230927	54800	-47.90	20221110	28450	0.35	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
3	20230927	150830	57	100.00	KOSPI	신저가	N	N	N	N		N	29000	550	2	1.93	19219650	663	35.28	28450	29250	28450	36950	19950	28450	28988.91	0.90	-53	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	580	22.80	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.08	28450	20230927	1.93	52300	-44.55	20230209	28450	1.93	20230927	54800	-47.08	20221110	28450	1.93	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
4	20230927	140831	57	100.00	KOSPI	신저가	N	N	N	N		N	29150	700	2	2.46	13177700	454	24.16	28450	29250	28450	36950	19950	28450	29025.77	0.90	-55	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	583	22.92	0.87	12	0.02	1272.00	33581.00	54800	20221110	-46.81	28450	20230927	2.46	52300	-44.26	20230209	28450	2.46	20230927	54800	-46.81	20221110	28450	2.46	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
5	20230927	130819	57	100.00	KOSPI	신저가	N	N	N	N		N	29150	700	2	2.46	12365000	426	22.67	28450	29250	28450	36950	19950	28450	29025.82	0.90	-57	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	583	22.92	0.87	12	0.02	1272.00	33581.00	54800	20221110	-46.81	28450	20230927	2.46	52300	-44.26	20230209	28450	2.46	20230927	54800	-46.81	20221110	28450	2.46	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
6	20230927	120819	57	100.00	KOSPI	신저가	N	N	N	N		N	29150	700	2	2.46	10943200	377	20.06	28450	29250	28450	36950	19950	28450	29027.06	0.90	-25	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	583	22.92	0.87	12	0.02	1272.00	33581.00	54800	20221110	-46.81	28450	20230927	2.46	52300	-44.26	20230209	28450	2.46	20230927	54800	-46.81	20221110	28450	2.46	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
7	20230927	110827	57	100.00	KOSPI	신저가	N	N	N	N		N	29100	650	2	2.28	10390200	358	19.05	28450	29250	28450	36950	19950	28450	29022.91	0.90	-25	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	582	22.88	0.87	12	0.02	1272.00	33581.00	54800	20221110	-46.90	28450	20230927	2.28	52300	-44.36	20230209	28450	2.28	20230927	54800	-46.90	20221110	28450	2.28	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
8	20230927	100820	57	100.00	KOSPI	신저가	N	N	N	N		N	29250	800	2	2.81	8482000	292	15.54	28450	29250	28450	36950	19950	28450	29047.95	0.90	-25	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	585	23.00	0.87	12	0.01	1272.00	33581.00	54800	20221110	-46.62	28450	20230927	2.81	52300	-44.07	20230209	28450	2.81	20230927	54800	-46.62	20221110	28450	2.81	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
9	20230927	090835	57	100.00	KOSPI	신저가	N	N	N	N		N	29000	550	2	1.93	313650	11	0.59	28450	29000	28450	36950	19950	28450	28513.64	0.90	0	29383	28916	28683	28216	27983	28800	28100	10	8500	500	17630	50	1	2000000	580	22.80	0.86	12	0.00	1272.00	33581.00	54800	20221110	-47.08	28450	20230927	1.93	52300	-44.55	20230209	28450	1.93	20230927	54800	-47.08	20221110	28450	1.93	20230927	0.75	N	134790	500	10 억	18021	N	N	0	N	N
10	20230926	160819	57	100.00	KOSPI	신저가	N	N	N	N		N	28450	-350	5	-1.22	54149800	1879	208.78	28500	29150	28450	37400	20200	28800	28818.41	0.90	-20	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	569	22.37	0.85	12	0.09	1272.00	33581.00	54800	20221110	-48.08	28450	20230926	0.00	52300	-45.60	20230209	28450	0.00	20230926	54800	-48.08	20221110	28450	0.00	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
11	20230926	150820	57	100.00	KOSPI	신저가	N	N	N	N		N	28750	-50	5	-0.17	51758450	1795	199.44	28500	29150	28500	37400	20200	28800	28834.79	0.90	-20	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	575	22.60	0.86	12	0.09	1272.00	33581.00	54800	20221110	-47.54	28500	20230926	0.88	52300	-45.03	20230209	28500	0.88	20230926	54800	-47.54	20221110	28500	0.88	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
12	20230926	140814	57	100.00	KOSPI	신저가	N	N	N	N		N	28600	-200	5	-0.69	44623150	1545	171.67	28500	29150	28500	37400	20200	28800	28882.30	0.90	5	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	572	22.48	0.85	12	0.08	1272.00	33581.00	54800	20221110	-47.81	28500	20230926	0.35	52300	-45.32	20230209	28500	0.35	20230926	54800	-47.81	20221110	28500	0.35	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
13	20230926	130817	57	100.00	KOSPI	신저가	N	N	N	N		N	29100	300	2	1.04	41525100	1437	159.67	28500	29150	28500	37400	20200	28800	28897.08	0.90	25	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	582	22.88	0.87	12	0.07	1272.00	33581.00	54800	20221110	-46.90	28500	20230926	2.11	52300	-44.36	20230209	28500	2.11	20230926	54800	-46.90	20221110	28500	2.11	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
14	20230926	120822	57	100.00	KOSPI	신저가	N	N	N	N		N	28900	100	2	0.35	41351650	1431	159.00	28500	29150	28500	37400	20200	28800	28897.03	0.90	25	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	578	22.72	0.86	12	0.07	1272.00	33581.00	54800	20221110	-47.26	28500	20230926	1.40	52300	-44.74	20230209	28500	1.40	20230926	54800	-47.26	20221110	28500	1.40	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
15	20230926	110819	57	100.00	KOSPI	신저가	N	N	N	N		N	29100	300	2	1.04	8948900	308	34.22	28500	29150	28500	37400	20200	28800	29054.87	0.90	0	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	582	22.88	0.87	12	0.02	1272.00	33581.00	54800	20221110	-46.90	28500	20230926	2.11	52300	-44.36	20230209	28500	2.11	20230926	54800	-46.90	20221110	28500	2.11	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
16	20230926	100818	57	100.00	KOSPI	신저가	N	N	N	N		N	29100	300	2	1.04	4755550	164	18.22	28500	29150	28500	37400	20200	28800	28997.26	0.90	0	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	582	22.88	0.87	12	0.01	1272.00	33581.00	54800	20221110	-46.90	28500	20230926	2.11	52300	-44.36	20230209	28500	2.11	20230926	54800	-46.90	20221110	28500	2.11	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
17	20230926	090820	57	100.00	KOSPI	신저가	N	N	N	N		N	29150	350	2	1.22	1179600	41	4.56	28500	29150	28500	37400	20200	28800	28770.73	0.90	0	29300	29050	28800	28550	28300	29175	28675	10	8600	500	17850	50	1	2000000	583	22.92	0.87	12	0.00	1272.00	33581.00	54800	20221110	-46.81	28500	20230926	2.28	52300	-44.26	20230209	28500	2.28	20230926	54800	-46.81	20221110	28500	2.28	20230926	0.76	N	134790	500	10 억	18057	N	N	1	N	N
18	20230925	160818	57	100.00	KOSPI	신저가	N	N	N	N		N	28800	150	2	0.52	24934250	866	97.52	28700	29050	28550	37200	20100	28650	28792.44	0.91	-55	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	576	22.64	0.86	12	0.04	1272.00	33581.00	54800	20221110	-47.45	28550	20230925	0.88	52300	-44.93	20230209	28550	0.88	20230925	54800	-47.45	20221110	28550	0.88	20230925	0.79	N	134790	500	10 억	18164	N	N	1	N	N
19	20230925	150821	57	100.00	KOSPI	신저가	N	N	N	N		N	28800	150	2	0.52	21910250	761	85.70	28700	29050	28550	37200	20100	28650	28791.39	0.91	-57	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	576	22.64	0.86	12	0.04	1272.00	33581.00	54800	20221110	-47.45	28550	20230925	0.88	52300	-44.93	20230209	28550	0.88	20230925	54800	-47.45	20221110	28550	0.88	20230925	0.79	N	134790	500	10 억	18164	N	N	0	N	N
20	20230925	140808	57	100.00	KOSPI	신저가	N	N	N	N		N	28750	100	2	0.35	17227500	598	67.34	28700	29050	28550	37200	20100	28650	28808.53	0.91	-37	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	575	22.60	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.54	28550	20230925	0.70	52300	-45.03	20230209	28550	0.70	20230925	54800	-47.54	20221110	28550	0.70	20230925	0.79	N	134790	500	10 억	18164	N	N	0	N	N
21	20230925	130812	57	100.00	KOSPI	신저가	N	N	N	N		N	28800	150	2	0.52	14549250	505	56.87	28700	29050	28550	37200	20100	28650	28810.40	0.91	-37	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	576	22.64	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.45	28550	20230925	0.88	52300	-44.93	20230209	28550	0.88	20230925	54800	-47.45	20221110	28550	0.88	20230925	0.79	N	134790	500	10 억	18164	N	N	0	N	N
22	20230925	120818	57	100.00	KOSPI	신저가	N	N	N	N		N	28800	150	2	0.52	14060550	488	54.95	28700	29050	28550	37200	20100	28650	28812.60	0.91	-32	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	576	22.64	0.86	12	0.02	1272.00	33581.00	54800	20221110	-47.45	28550	20230925	0.88	52300	-44.93	20230209	28550	0.88	20230925	54800	-47.45	20221110	28550	0.88	20230925	0.79	N	134790	500	10 억	18164	N	N	0	N	N
23	20230925	110812	57	100.00	KOSPI	신저가	N	N	N	N		N	28850	200	2	0.70	11970550	415	46.73	28700	29050	28650	37200	20100	28650	28844.70	0.91	-23	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	577	22.68	0.86	12	0.02	1272.00	33581.00	54800	20221110	-47.35	28650	20230925	0.70	52300	-44.84	20230209	28650	0.70	20230925	54800	-47.35	20221110	28650	0.70	20230925	0.79	N	134790	500	10 억	18164	N	N	0	N	N
24	20230925	100816	57	100.00	KOSPI	신저가	N	N	N	N		N	29050	400	2	1.40	9051000	314	35.36	28700	29050	28650	37200	20100	28650	28824.84	0.91	-18	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	581	22.84	0.87	12	0.02	1272.00	33581.00	54800	20221110	-46.99	28650	20230925	1.40	52300	-44.46	20230209	28650	1.40	20230925	54800	-46.99	20221110	28650	1.40	20230925	0.79	N	134790	500	10 억	18164	N	N	0	N	N
25	20230925	090812	57	100.00	KOSPI		N	N	N	N		N	28700	50	2	0.17	1894200	66	7.43	28700	28700	28700	37200	20100	28650	28700.00	0.91	0	29650	29150	28900	28400	28150	29025	28275	10	8550	500	17760	50	1	2000000	574	22.56	0.85	12	0.00	1272.00	33581.00	54800	20221110	-47.63	28650	20230922	0.17	52300	-45.12	20230209	28650	0.17	20230922	54800	-47.63	20221110	28650	0.17	20230922	0.79	N	134790	500	10 억	18164	N	N	0	N	N
26	20230922	160842	57	100.00	KOSPI	신저가	N	N	N	N		N	28650	-350	5	-1.21	25358100	880	24.30	28800	29400	28650	37700	20300	29000	28818.32	0.91	-88	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	573	22.52	0.85	12	0.04	1272.00	33581.00	54800	20221110	-47.72	28650	20230922	0.00	52300	-45.22	20230209	28650	0.00	20230922	54800	-47.72	20221110	28650	0.00	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
27	20230922	150837	57	100.00	KOSPI	신저가	N	N	N	N		N	28750	-250	5	-0.86	22463150	779	21.51	28800	29400	28650	37700	20300	29000	28835.88	0.91	-6	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	575	22.60	0.86	12	0.04	1272.00	33581.00	54800	20221110	-47.54	28650	20230922	0.35	52300	-45.03	20230209	28650	0.35	20230922	54800	-47.54	20221110	28650	0.35	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
28	20230922	140837	57	100.00	KOSPI	신저가	N	N	N	N		N	28800	-200	5	-0.69	19902400	690	19.05	28800	29400	28650	37700	20300	29000	28844.06	0.91	35	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	576	22.64	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.45	28650	20230922	0.52	52300	-44.93	20230209	28650	0.52	20230922	54800	-47.45	20221110	28650	0.52	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
29	20230922	130746	57	100.00	KOSPI	신저가	N	N	N	N		N	29000	0	3	0.00	17511850	607	16.76	28800	29400	28650	37700	20300	29000	28849.84	0.91	37	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	580	22.80	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.08	28650	20230922	1.22	52300	-44.55	20230209	28650	1.22	20230922	54800	-47.08	20221110	28650	1.22	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
30	20230922	120744	57	100.00	KOSPI	신저가	N	N	N	N		N	28950	-50	5	-0.17	15584050	540	14.91	28800	29400	28650	37700	20300	29000	28859.35	0.91	38	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	579	22.76	0.86	12	0.03	1272.00	33581.00	54800	20221110	-47.17	28650	20230922	1.05	52300	-44.65	20230209	28650	1.05	20230922	54800	-47.17	20221110	28650	1.05	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
31	20230922	110740	57	100.00	KOSPI	신저가	N	N	N	N		N	29050	50	2	0.17	9587000	331	9.14	28800	29400	28650	37700	20300	29000	28963.75	0.91	-46	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	581	22.84	0.87	12	0.02	1272.00	33581.00	54800	20221110	-46.99	28650	20230922	1.40	52300	-44.46	20230209	28650	1.40	20230922	54800	-46.99	20221110	28650	1.40	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
32	20230922	100740	57	100.00	KOSPI	신저가	N	N	N	N		N	29050	50	2	0.17	8629750	298	8.23	28800	29400	28650	37700	20300	29000	28958.89	0.91	-43	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	581	22.84	0.87	12	0.01	1272.00	33581.00	54800	20221110	-46.99	28650	20230922	1.40	52300	-44.46	20230209	28650	1.40	20230922	54800	-46.99	20221110	28650	1.40	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
33	20230922	090737	57	100.00	KOSPI	신저가	N	N	N	N		N	28650	-350	5	-1.21	1175250	41	1.13	28800	28850	28650	37700	20300	29000	28664.63	0.91	-30	30100	29550	29200	28650	28300	29375	28475	10	8700	500	17980	50	1	2000000	573	22.52	0.85	12	0.00	1272.00	33581.00	54800	20221110	-47.72	28650	20230922	0.00	52300	-45.22	20230209	28650	0.00	20230922	54800	-47.72	20221110	28650	0.00	20230922	0.82	N	134790	500	10 억	18285	N	N	0	N	N
34	20230921	160743	57	100.00	KOSPI	신저가	N	N	N	N		N	29000	-500	5	-1.69	104755600	3604	86.59	29500	29750	28850	38350	20650	29500	29066.48	0.97	-597	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	580	22.80	0.86	12	0.18	1272.00	33581.00	54800	20221110	-47.08	28850	20230921	0.52	52300	-44.55	20230209	28850	0.52	20230921	54800	-47.08	20221110	28850	0.52	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
35	20230921	150732	57	100.00	KOSPI	신저가	N	N	N	N		N	29100	-400	5	-1.36	99326950	3416	82.08	29500	29750	28850	38350	20650	29500	29076.98	0.97	-522	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	582	22.88	0.87	12	0.17	1272.00	33581.00	54800	20221110	-46.90	28850	20230921	0.87	52300	-44.36	20230209	28850	0.87	20230921	54800	-46.90	20221110	28850	0.87	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
36	20230921	140739	57	100.00	KOSPI	신저가	N	N	N	N		N	29100	-400	5	-1.36	88497450	3042	73.09	29500	29750	28850	38350	20650	29500	29091.86	0.97	-359	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	582	22.88	0.87	12	0.15	1272.00	33581.00	54800	20221110	-46.90	28850	20230921	0.87	52300	-44.36	20230209	28850	0.87	20230921	54800	-46.90	20221110	28850	0.87	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
37	20230921	130732	57	100.00	KOSPI	신저가	N	N	N	N		N	28900	-600	5	-2.03	87597100	3011	72.35	29500	29750	28850	38350	20650	29500	29092.36	0.97	-342	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	578	22.72	0.86	12	0.15	1272.00	33581.00	54800	20221110	-47.26	28850	20230921	0.17	52300	-44.74	20230209	28850	0.17	20230921	54800	-47.26	20221110	28850	0.17	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
38	20230921	120726	57	100.00	KOSPI	신저가	N	N	N	N		N	29100	-400	5	-1.36	62927050	2161	51.92	29500	29750	28900	38350	20650	29500	29119.41	0.97	-75	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	582	22.88	0.87	12	0.11	1272.00	33581.00	54800	20221110	-46.90	28900	20230921	0.69	52300	-44.36	20230209	28900	0.69	20230921	54800	-46.90	20221110	28900	0.69	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
39	20230921	110744	57	100.00	KOSPI	신저가	N	N	N	N		N	29350	-150	5	-0.51	61615900	2116	50.84	29500	29750	28900	38350	20650	29500	29119.05	0.97	-74	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	587	23.07	0.87	12	0.11	1272.00	33581.00	54800	20221110	-46.44	28900	20230921	1.56	52300	-43.88	20230209	28900	1.56	20230921	54800	-46.44	20221110	28900	1.56	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
40	20230921	100730	57	100.00	KOSPI	신저가	N	N	N	N		N	29400	-100	5	-0.34	23598200	807	19.39	29500	29750	29000	38350	20650	29500	29241.88	0.97	-62	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	588	23.11	0.88	12	0.04	1272.00	33581.00	54800	20221110	-46.35	29000	20230921	1.38	52300	-43.79	20230209	29000	1.38	20230921	54800	-46.35	20221110	29000	1.38	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
41	20230921	090735	57	100.00	KOSPI	신저가	N	N	N	N		N	29450	-50	5	-0.17	1002150	34	0.82	29500	29500	29450	38350	20650	29500	29475.00	0.97	0	30500	30000	29750	29250	29000	29875	29125	10	8850	500	18290	50	1	2000000	589	23.15	0.88	12	0.00	1272.00	33581.00	54800	20221110	-46.26	29450	20230921	0.00	52300	-43.69	20230209	29450	0.00	20230921	54800	-46.26	20221110	29450	0.00	20230921	0.82	N	134790	500	10 억	19364	N	N	1	N	N
42	20230920	160737	57	100.00	KOSPI	신저가	N	N	N	N		N	29500	-650	5	-2.16	123442650	4160	432.88	29800	30250	29500	39150	21150	30150	29673.71	0.96	105	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	590	23.19	0.88	12	0.21	1272.00	33581.00	54800	20221110	-46.17	29500	20230920	0.00	52300	-43.59	20230209	29500	0.00	20230920	54800	-46.17	20221110	29500	0.00	20230920	0.84	N	134790	500	10 억	19234	N	N	1	N	N
43	20230920	150719	57	100.00	KOSPI	신저가	N	N	N	N		N	29650	-500	5	-1.66	104341850	3513	365.56	29800	30250	29500	39150	21150	30150	29701.64	0.96	540	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	593	23.31	0.88	12	0.18	1272.00	33581.00	54800	20221110	-45.89	29500	20230920	0.51	52300	-43.31	20230209	29500	0.51	20230920	54800	-45.89	20221110	29500	0.51	20230920	0.84	N	134790	500	10 억	19234	N	N	0	N	N
44	20230920	140731	57	100.00	KOSPI	신저가	N	N	N	N		N	29800	-350	5	-1.16	43069250	1443	150.16	29800	30250	29600	39150	21150	30150	29847.02	0.96	162	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	596	23.43	0.89	12	0.07	1272.00	33581.00	54800	20221110	-45.62	29600	20230920	0.68	52300	-43.02	20230209	29600	0.68	20230920	54800	-45.62	20221110	29600	0.68	20230920	0.84	N	134790	500	10 억	19234	N	N	0	N	N
45	20230920	130725	57	100.00	KOSPI		N	N	N	N		N	29950	-200	5	-0.66	10173200	340	35.38	29800	30250	29800	39150	21150	30150	29921.18	0.96	1	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	599	23.55	0.89	12	0.02	1272.00	33581.00	54800	20221110	-45.35	29750	20230914	0.67	52300	-42.73	20230209	29750	0.67	20230914	54800	-45.35	20221110	29750	0.67	20230914	0.84	N	134790	500	10 억	19234	N	N	0	N	N
46	20230920	120722	57	100.00	KOSPI		N	N	N	N		N	30100	-50	5	-0.17	7447050	249	25.91	29800	30250	29800	39150	21150	30150	29907.83	0.96	1	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	602	23.66	0.90	12	0.01	1272.00	33581.00	54800	20221110	-45.07	29750	20230914	1.18	52300	-42.45	20230209	29750	1.18	20230914	54800	-45.07	20221110	29750	1.18	20230914	0.84	N	134790	500	10 억	19234	N	N	0	N	N
47	20230920	110730	57	100.00	KOSPI		N	N	N	N		N	29950	-200	5	-0.66	2433200	81	8.43	29800	30250	29800	39150	21150	30150	30039.51	0.96	0	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	599	23.55	0.89	12	0.00	1272.00	33581.00	54800	20221110	-45.35	29750	20230914	0.67	52300	-42.73	20230209	29750	0.67	20230914	54800	-45.35	20221110	29750	0.67	20230914	0.84	N	134790	500	10 억	19234	N	N	0	N	N
48	20230920	100715	57	100.00	KOSPI		N	N	N	N		N	30200	50	2	0.17	930450	31	3.23	29800	30250	29800	39150	21150	30150	30014.52	0.96	0	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	604	23.74	0.90	12	0.00	1272.00	33581.00	54800	20221110	-44.89	29750	20230914	1.51	52300	-42.26	20230209	29750	1.51	20230914	54800	-44.89	20221110	29750	1.51	20230914	0.84	N	134790	500	10 억	19234	N	N	0	N	N
49	20230920	090724	57	100.00	KOSPI		N	N	N	N		N	30050	-100	5	-0.33	59850	2	0.21	29800	30050	29800	39150	21150	30150	29925.00	0.96	0	30583	30366	30083	29866	29583	30400	29900	10	9000	500	18690	50	1	2000000	601	23.62	0.89	12	0.00	1272.00	33581.00	54800	20221110	-45.16	29750	20230914	1.01	52300	-42.54	20230209	29750	1.01	20230914	54800	-45.16	20221110	29750	1.01	20230914	0.84	N	134790	500	10 억	19234	N	N	0	N	N
50	20230919	160721	57	100.00	KOSPI		N	N	N	N		N	30150	-100	5	-0.33	28620400	955	106.11	30150	30300	29800	39300	21200	30250	29968.24	0.95	233	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	603	23.70	0.90	12	0.05	1272.00	33581.00	54800	20221110	-44.98	29750	20230914	1.34	52300	-42.35	20230209	29750	1.34	20230914	54800	-44.98	20221110	29750	1.34	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
51	20230919	150723	57	100.00	KOSPI		N	N	N	N		N	30200	-50	5	-0.17	27363050	913	101.44	30150	30300	29800	39300	21200	30250	29970.48	0.95	230	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	604	23.74	0.90	12	0.05	1272.00	33581.00	54800	20221110	-44.89	29750	20230914	1.51	52300	-42.26	20230209	29750	1.51	20230914	54800	-44.89	20221110	29750	1.51	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
52	20230919	140722	57	100.00	KOSPI		N	N	N	N		N	30150	-100	5	-0.33	7407000	246	27.33	30150	30300	30050	39300	21200	30250	30109.76	0.95	0	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	603	23.70	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.98	29750	20230914	1.34	52300	-42.35	20230209	29750	1.34	20230914	54800	-44.98	20221110	29750	1.34	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
53	20230919	130709	57	100.00	KOSPI		N	N	N	N		N	30150	-100	5	-0.33	6293050	209	23.22	30150	30300	30050	39300	21200	30250	30110.29	0.95	0	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	603	23.70	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.98	29750	20230914	1.34	52300	-42.35	20230209	29750	1.34	20230914	54800	-44.98	20221110	29750	1.34	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
54	20230919	120727	57	100.00	KOSPI		N	N	N	N		N	30200	-50	5	-0.17	6232750	207	23.00	30150	30300	30050	39300	21200	30250	30109.90	0.95	0	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	604	23.74	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.89	29750	20230914	1.51	52300	-42.26	20230209	29750	1.51	20230914	54800	-44.89	20221110	29750	1.51	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
55	20230919	110728	57	100.00	KOSPI		N	N	N	N		N	30200	-50	5	-0.17	4699700	156	17.33	30150	30300	30050	39300	21200	30250	30126.28	0.95	0	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	604	23.74	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.89	29750	20230914	1.51	52300	-42.26	20230209	29750	1.51	20230914	54800	-44.89	20221110	29750	1.51	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
56	20230919	100722	57	100.00	KOSPI		N	N	N	N		N	30250	0	3	0.00	4094800	136	15.11	30150	30300	30050	39300	21200	30250	30108.82	0.95	0	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	605	23.78	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.80	29750	20230914	1.68	52300	-42.16	20230209	29750	1.68	20230914	54800	-44.80	20221110	29750	1.68	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
57	20230919	090718	57	100.00	KOSPI		N	N	N	N		N	30100	-150	5	-0.50	664550	22	2.44	30150	30300	30100	39300	21200	30250	30206.82	0.95	0	30816	30532	30366	30082	29916	30450	30000	10	9050	500	18750	50	1	2000000	602	23.66	0.90	12	0.00	1272.00	33581.00	54800	20221110	-45.07	29750	20230914	1.18	52300	-42.45	20230209	29750	1.18	20230914	54800	-45.07	20221110	29750	1.18	20230914	0.87	N	134790	500	10 억	19001	N	N	0	N	N
58	20230918	160722	57	100.00	KOSPI		N	N	N	N		N	30250	-400	5	-1.31	27395150	900	57.00	30600	30650	30200	39800	21500	30650	30439.06	0.95	2	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	605	23.78	0.90	12	0.04	1272.00	33581.00	54800	20221110	-44.80	29750	20230914	1.68	52300	-42.16	20230209	29750	1.68	20230914	54800	-44.80	20221110	29750	1.68	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
59	20230918	150719	57	100.00	KOSPI		N	N	N	N		N	30400	-250	5	-0.82	23514600	772	48.89	30600	30650	30200	39800	21500	30650	30459.33	0.95	0	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	608	23.90	0.91	12	0.04	1272.00	33581.00	54800	20221110	-44.53	29750	20230914	2.18	52300	-41.87	20230209	29750	2.18	20230914	54800	-44.53	20221110	29750	2.18	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
60	20230918	140738	57	100.00	KOSPI		N	N	N	N		N	30400	-250	5	-0.82	21426400	703	44.52	30600	30650	30300	39800	21500	30650	30478.52	0.95	0	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	608	23.90	0.91	12	0.04	1272.00	33581.00	54800	20221110	-44.53	29750	20230914	2.18	52300	-41.87	20230209	29750	2.18	20230914	54800	-44.53	20221110	29750	2.18	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
61	20230918	130721	57	100.00	KOSPI		N	N	N	N		N	30300	-350	5	-1.14	21183600	695	44.02	30600	30650	30300	39800	21500	30650	30480.00	0.95	0	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	606	23.82	0.90	12	0.03	1272.00	33581.00	54800	20221110	-44.71	29750	20230914	1.85	52300	-42.07	20230209	29750	1.85	20230914	54800	-44.71	20221110	29750	1.85	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
62	20230918	120722	57	100.00	KOSPI		N	N	N	N		N	30400	-250	5	-0.82	18303950	600	38.00	30600	30650	30300	39800	21500	30650	30506.58	0.95	0	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	608	23.90	0.91	12	0.03	1272.00	33581.00	54800	20221110	-44.53	29750	20230914	2.18	52300	-41.87	20230209	29750	2.18	20230914	54800	-44.53	20221110	29750	2.18	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
63	20230918	110713	57	100.00	KOSPI		N	N	N	N		N	30600	-50	5	-0.16	9498550	311	19.70	30600	30650	30300	39800	21500	30650	30541.96	0.95	0	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	612	24.06	0.91	12	0.02	1272.00	33581.00	54800	20221110	-44.16	29750	20230914	2.86	52300	-41.49	20230209	29750	2.86	20230914	54800	-44.16	20221110	29750	2.86	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
64	20230918	100709	57	100.00	KOSPI		N	N	N	N		N	30550	-100	5	-0.33	1281400	42	2.66	30600	30600	30300	39800	21500	30650	30509.52	0.95	0	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	611	24.02	0.91	12	0.00	1272.00	33581.00	54800	20221110	-44.25	29750	20230914	2.69	52300	-41.59	20230209	29750	2.69	20230914	54800	-44.25	20221110	29750	2.69	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
65	20230918	090712	57	100.00	KOSPI		N	N	N	N		N	30300	-350	5	-1.14	855300	28	1.77	30600	30600	30300	39800	21500	30650	30546.43	0.95	0	31116	30882	30466	30232	29816	31000	30350	10	9150	500	19000	50	1	2000000	606	23.82	0.90	12	0.00	1272.00	33581.00	54800	20221110	-44.71	29750	20230914	1.85	52300	-42.07	20230209	29750	1.85	20230914	54800	-44.71	20221110	29750	1.85	20230914	0.87	N	134790	500	10 억	19001	N	N	1	N	N
66	20230915	160717	57	100.00	KOSPI		N	N	N	N		N	30650	500	2	1.66	48167600	1577	188.19	30150	30700	30050	39150	21150	30150	30543.82	0.95	-17	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	613	24.10	0.91	12	0.08	1272.00	33581.00	54800	20221110	-44.07	29750	20230914	3.03	52300	-41.40	20230209	29750	3.03	20230914	54800	-44.07	20221110	29750	3.03	20230914	0.88	N	134790	500	10 억	19051	N	N	1	N	N
67	20230915	150717	57	100.00	KOSPI		N	N	N	N		N	30700	550	2	1.82	47493300	1555	185.56	30150	30700	30050	39150	21150	30150	30542.32	0.95	-16	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	614	24.14	0.91	12	0.08	1272.00	33581.00	54800	20221110	-43.98	29750	20230914	3.19	52300	-41.30	20230209	29750	3.19	20230914	54800	-43.98	20221110	29750	3.19	20230914	0.88	N	134790	500	10 억	19051	N	N	4	N	N
68	20230915	140716	57	100.00	KOSPI		N	N	N	N		N	30700	550	2	1.82	35823650	1173	139.98	30150	30700	30050	39150	21150	30150	30540.20	0.95	-15	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	614	24.14	0.91	12	0.06	1272.00	33581.00	54800	20221110	-43.98	29750	20230914	3.19	52300	-41.30	20230209	29750	3.19	20230914	54800	-43.98	20221110	29750	3.19	20230914	0.88	N	134790	500	10 억	19051	N	N	4	N	N
69	20230915	130711	57	100.00	KOSPI		N	N	N	N		N	30600	450	2	1.49	31504550	1032	123.15	30150	30700	30050	39150	21150	30150	30527.66	0.95	-15	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	612	24.06	0.91	12	0.05	1272.00	33581.00	54800	20221110	-44.16	29750	20230914	2.86	52300	-41.49	20230209	29750	2.86	20230914	54800	-44.16	20221110	29750	2.86	20230914	0.88	N	134790	500	10 억	19051	N	N	4	N	N
70	20230915	120719	57	100.00	KOSPI		N	N	N	N		N	30600	450	2	1.49	28842350	945	112.77	30150	30700	30050	39150	21150	30150	30521.01	0.95	-15	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	612	24.06	0.91	12	0.05	1272.00	33581.00	54800	20221110	-44.16	29750	20230914	2.86	52300	-41.49	20230209	29750	2.86	20230914	54800	-44.16	20221110	29750	2.86	20230914	0.88	N	134790	500	10 억	19051	N	N	4	N	N
71	20230915	110723	57	100.00	KOSPI		N	N	N	N		N	30550	400	2	1.33	25118550	823	98.21	30150	30700	30050	39150	21150	30150	30520.72	0.95	-14	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	611	24.02	0.91	12	0.04	1272.00	33581.00	54800	20221110	-44.25	29750	20230914	2.69	52300	-41.59	20230209	29750	2.69	20230914	54800	-44.25	20221110	29750	2.69	20230914	0.88	N	134790	500	10 억	19051	N	N	4	N	N
72	20230915	100720	57	100.00	KOSPI		N	N	N	N		N	30650	500	2	1.66	6808850	224	26.73	30150	30650	30050	39150	21150	30150	30396.65	0.95	-13	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	613	24.10	0.91	12	0.01	1272.00	33581.00	54800	20221110	-44.07	29750	20230914	3.03	52300	-41.40	20230209	29750	3.03	20230914	54800	-44.07	20221110	29750	3.03	20230914	0.88	N	134790	500	10 억	19051	N	N	4	N	N
73	20230915	090710	57	100.00	KOSPI		N	N	N	N		N	30250	100	2	0.33	1658000	55	6.56	30150	30250	30050	39150	21150	30150	30145.45	0.95	0	30483	30316	30033	29866	29583	30400	29950	10	9000	500	18690	50	1	2000000	605	23.78	0.90	12	0.00	1272.00	33581.00	54800	20221110	-44.80	29750	20230914	1.68	52300	-42.16	20230209	29750	1.68	20230914	54800	-44.80	20221110	29750	1.68	20230914	0.88	N	134790	500	10 억	19051	N	N	4	N	N
74	20230914	160719	57	100.00	KOSPI	신저가	N	N	N	N		N	30150	300	2	1.01	20304100	677	49.38	30100	30200	29750	38800	20900	29850	29989.15	0.95	78	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	603	23.70	0.90	12	0.03	1272.00	33581.00	54800	20221110	-44.98	29750	20230914	1.34	52300	-42.35	20230209	29750	1.34	20230914	54800	-44.98	20221110	29750	1.34	20230914	0.90	N	134790	500	10 억	18982	N	N	4	N	N
75	20230914	150659	57	100.00	KOSPI	신저가	N	N	N	N		N	29900	50	2	0.17	17719350	591	43.11	30100	30150	29750	38800	20900	29850	29981.98	0.95	76	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	598	23.51	0.89	12	0.03	1272.00	33581.00	54800	20221110	-45.44	29750	20230914	0.50	52300	-42.83	20230209	29750	0.50	20230914	54800	-45.44	20221110	29750	0.50	20230914	0.90	N	134790	500	10 억	18982	N	N	0	N	N
76	20230914	140712	57	100.00	KOSPI	신저가	N	N	N	N		N	29900	50	2	0.17	14392100	480	35.01	30100	30150	29750	38800	20900	29850	29983.54	0.95	106	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	598	23.51	0.89	12	0.02	1272.00	33581.00	54800	20221110	-45.44	29750	20230914	0.50	52300	-42.83	20230209	29750	0.50	20230914	54800	-45.44	20221110	29750	0.50	20230914	0.90	N	134790	500	10 억	18982	N	N	0	N	N
77	20230914	130657	57	100.00	KOSPI	신저가	N	N	N	N		N	29900	50	2	0.17	14242800	475	34.65	30100	30150	29750	38800	20900	29850	29984.84	0.95	106	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	598	23.51	0.89	12	0.02	1272.00	33581.00	54800	20221110	-45.44	29750	20230914	0.50	52300	-42.83	20230209	29750	0.50	20230914	54800	-45.44	20221110	29750	0.50	20230914	0.90	N	134790	500	10 억	18982	N	N	0	N	N
78	20230914	120707	57	100.00	KOSPI	신저가	N	N	N	N		N	30000	150	2	0.50	13315750	444	32.39	30100	30150	29750	38800	20900	29850	29990.43	0.95	106	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	600	23.58	0.89	12	0.02	1272.00	33581.00	54800	20221110	-45.26	29750	20230914	0.84	52300	-42.64	20230209	29750	0.84	20230914	54800	-45.26	20221110	29750	0.84	20230914	0.90	N	134790	500	10 억	18982	N	N	0	N	N
79	20230914	110701	57	100.00	KOSPI	신저가	N	N	N	N		N	29850	0	3	0.00	8956750	298	21.74	30100	30150	29750	38800	20900	29850	30056.21	0.95	-7	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	597	23.47	0.89	12	0.01	1272.00	33581.00	54800	20221110	-45.53	29750	20230914	0.34	52300	-42.93	20230209	29750	0.34	20230914	54800	-45.53	20221110	29750	0.34	20230914	0.90	N	134790	500	10 억	18982	N	N	0	N	N
80	20230914	100655	57	100.00	KOSPI	신저가	N	N	N	N		N	30150	300	2	1.01	7485350	249	18.16	30100	30150	29750	38800	20900	29850	30061.65	0.95	-7	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	603	23.70	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.98	29750	20230914	1.34	52300	-42.35	20230209	29750	1.34	20230914	54800	-44.98	20221110	29750	1.34	20230914	0.90	N	134790	500	10 억	18982	N	N	0	N	N
81	20230914	090707	57	100.00	KOSPI	신저가	N	N	N	N		N	29750	-100	5	-0.34	1169400	39	2.84	30100	30100	29750	38800	20900	29850	29984.62	0.95	0	30283	30066	29933	29716	29583	30000	29650	10	8950	500	18500	50	1	2000000	595	23.39	0.89	12	0.00	1272.00	33581.00	54800	20221110	-45.71	29750	20230914	0.00	52300	-43.12	20230209	29750	0.00	20230914	54800	-45.71	20221110	29750	0.00	20230914	0.90	N	134790	500	10 억	18982	N	N	0	N	N
82	20230913	160712	57	100.00	KOSPI	신저가	N	N	N	N		N	29850	-200	5	-0.67	40964700	1368	99.85	30050	30150	29800	39050	21050	30050	29944.96	0.95	29	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	597	23.47	0.89	12	0.07	1272.00	33581.00	54800	20221110	-45.53	29800	20230913	0.17	52300	-42.93	20230209	29800	0.17	20230913	54800	-45.53	20221110	29800	0.17	20230913	0.90	N	134790	500	10 억	18953	N	N	0	N	N
83	20230913	150706	57	100.00	KOSPI	신저가	N	N	N	N		N	29850	-200	5	-0.67	37201450	1242	90.66	30050	30150	29800	39050	21050	30050	29952.86	0.95	92	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	597	23.47	0.89	12	0.06	1272.00	33581.00	54800	20221110	-45.53	29800	20230913	0.17	52300	-42.93	20230209	29800	0.17	20230913	54800	-45.53	20221110	29800	0.17	20230913	0.90	N	134790	500	10 억	18953	N	N	0	N	N
84	20230913	140711	57	100.00	KOSPI	신저가	N	N	N	N		N	30000	-50	5	-0.17	33338800	1113	81.24	30050	30150	29800	39050	21050	30050	29954.00	0.95	92	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	600	23.58	0.89	12	0.06	1272.00	33581.00	54800	20221110	-45.26	29800	20230913	0.67	52300	-42.64	20230209	29800	0.67	20230913	54800	-45.26	20221110	29800	0.67	20230913	0.90	N	134790	500	10 억	18953	N	N	0	N	N
85	20230913	130650	57	100.00	KOSPI	신저가	N	N	N	N		N	30000	-50	5	-0.17	30550950	1020	74.45	30050	30150	29800	39050	21050	30050	29951.91	0.95	92	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	600	23.58	0.89	12	0.05	1272.00	33581.00	54800	20221110	-45.26	29800	20230913	0.67	52300	-42.64	20230209	29800	0.67	20230913	54800	-45.26	20221110	29800	0.67	20230913	0.90	N	134790	500	10 억	18953	N	N	0	N	N
86	20230913	120709	57	100.00	KOSPI	신저가	N	N	N	N		N	29900	-150	5	-0.50	25906200	865	63.14	30050	30150	29800	39050	21050	30050	29949.36	0.95	92	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	598	23.51	0.89	12	0.04	1272.00	33581.00	54800	20221110	-45.44	29800	20230913	0.34	52300	-42.83	20230209	29800	0.34	20230913	54800	-45.44	20221110	29800	0.34	20230913	0.90	N	134790	500	10 억	18953	N	N	0	N	N
87	20230913	110708	57	100.00	KOSPI	신저가	N	N	N	N		N	30000	-50	5	-0.17	14108400	470	34.31	30050	30150	29950	39050	21050	30050	30017.87	0.95	92	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	600	23.58	0.89	12	0.02	1272.00	33581.00	54800	20221110	-45.26	29950	20230913	0.17	52300	-42.64	20230209	29950	0.17	20230913	54800	-45.26	20221110	29950	0.17	20230913	0.90	N	134790	500	10 억	18953	N	N	0	N	N
88	20230913	100701	57	100.00	KOSPI	신저가	N	N	N	N		N	30150	100	2	0.33	8384950	279	20.36	30050	30150	29950	39050	21050	30050	30053.58	0.95	92	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	603	23.70	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.98	29950	20230913	0.67	52300	-42.35	20230209	29950	0.67	20230913	54800	-44.98	20221110	29950	0.67	20230913	0.90	N	134790	500	10 억	18953	N	N	0	N	N
89	20230913	090654	57	100.00	KOSPI		N	N	N	N		N	30100	50	2	0.17	751300	25	1.82	30050	30100	30050	39050	21050	30050	30052.00	0.95	0	30450	30250	30150	29950	29850	30200	29900	10	9000	500	18630	50	1	2000000	602	23.66	0.90	12	0.00	1272.00	33581.00	54800	20221110	-45.07	30000	20230911	0.33	52300	-42.45	20230209	30000	0.33	20230911	54800	-45.07	20221110	30000	0.33	20230911	0.90	N	134790	500	10 억	18953	N	N	0	N	N
90	20230912	160650	57	100.00	KOSPI		N	N	N	N		N	30050	50	2	0.17	41311550	1370	62.87	30200	30350	30050	39000	21000	30000	30154.42	0.95	15	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	601	23.62	0.89	12	0.07	1272.00	33581.00	54800	20221110	-45.16	30000	20230911	0.17	52300	-42.54	20230209	30000	0.17	20230911	54800	-45.16	20221110	30000	0.17	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
91	20230912	150659	57	100.00	KOSPI		N	N	N	N		N	30350	350	2	1.17	29349750	972	44.61	30200	30350	30100	39000	21000	30000	30195.22	0.95	15	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	607	23.86	0.90	12	0.05	1272.00	33581.00	54800	20221110	-44.62	30000	20230911	1.17	52300	-41.97	20230209	30000	1.17	20230911	54800	-44.62	20221110	30000	1.17	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
92	20230912	140656	57	100.00	KOSPI		N	N	N	N		N	30300	300	2	1.00	28076800	930	42.68	30200	30300	30100	39000	21000	30000	30190.11	0.95	20	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	606	23.82	0.90	12	0.05	1272.00	33581.00	54800	20221110	-44.71	30000	20230911	1.00	52300	-42.07	20230209	30000	1.00	20230911	54800	-44.71	20221110	30000	1.00	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
93	20230912	130650	57	100.00	KOSPI		N	N	N	N		N	30200	200	2	0.67	11660100	386	17.71	30200	30300	30100	39000	21000	30000	30207.51	0.95	39	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	604	23.74	0.90	12	0.02	1272.00	33581.00	54800	20221110	-44.89	30000	20230911	0.67	52300	-42.26	20230209	30000	0.67	20230911	54800	-44.89	20221110	30000	0.67	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
94	20230912	120647	57	100.00	KOSPI		N	N	N	N		N	30300	300	2	1.00	4834600	160	7.34	30200	30300	30100	39000	21000	30000	30216.25	0.95	39	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	606	23.82	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.71	30000	20230911	1.00	52300	-42.07	20230209	30000	1.00	20230911	54800	-44.71	20221110	30000	1.00	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
95	20230912	110653	57	100.00	KOSPI		N	N	N	N		N	30300	300	2	1.00	4683300	155	7.11	30200	30300	30100	39000	21000	30000	30214.84	0.95	39	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	606	23.82	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.71	30000	20230911	1.00	52300	-42.07	20230209	30000	1.00	20230911	54800	-44.71	20221110	30000	1.00	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
96	20230912	100648	57	100.00	KOSPI		N	N	N	N		N	30300	300	2	1.00	2963400	98	4.50	30200	30300	30100	39000	21000	30000	30238.78	0.95	37	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	606	23.82	0.90	12	0.00	1272.00	33581.00	54800	20221110	-44.71	30000	20230911	1.00	52300	-42.07	20230209	30000	1.00	20230911	54800	-44.71	20221110	30000	1.00	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
97	20230912	090703	57	100.00	KOSPI		N	N	N	N		N	30300	300	2	1.00	515000	17	0.78	30200	30300	30200	39000	21000	30000	30294.12	0.95	0	30666	30332	30166	29832	29666	30250	29750	10	9000	500	18600	50	1	2000000	606	23.82	0.90	12	0.00	1272.00	33581.00	54800	20221110	-44.71	30000	20230911	1.00	52300	-42.07	20230209	30000	1.00	20230911	54800	-44.71	20221110	30000	1.00	20230911	0.92	N	134790	500	10 억	18939	N	N	0	N	N
98	20230911	160647	57	100.00	KOSPI	신저가	N	N	N	N		N	30000	-200	5	-0.66	62236800	2063	125.72	30450	30500	30000	39250	21150	30200	30168.10	0.97	-358	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	600	23.58	0.89	12	0.10	1272.00	33581.00	54800	20221110	-45.26	30000	20230911	0.00	52300	-42.64	20230209	30000	0.00	20230911	54800	-45.26	20221110	30000	0.00	20230911	0.90	N	134790	500	10 억	19443	N	N	0	N	N
99	20230911	150652	57	100.00	KOSPI	신저가	N	N	N	N		N	30250	50	2	0.17	47834250	1585	96.59	30450	30500	30000	39250	21150	30200	30179.34	0.97	-358	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	605	23.78	0.90	12	0.08	1272.00	33581.00	54800	20221110	-44.80	30000	20230911	0.83	52300	-42.16	20230209	30000	0.83	20230911	54800	-44.80	20221110	30000	0.83	20230911	0.90	N	134790	500	10 억	19443	N	N	0	N	N
100	20230911	140702	57	100.00	KOSPI	신저가	N	N	N	N		N	30150	-50	5	-0.17	37043500	1230	74.95	30450	30500	30000	39250	21150	30200	30116.67	0.97	-340	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	603	23.70	0.90	12	0.06	1272.00	33581.00	54800	20221110	-44.98	30000	20230911	0.50	52300	-42.35	20230209	30000	0.50	20230911	54800	-44.98	20221110	30000	0.50	20230911	0.90	N	134790	500	10 억	19443	N	N	0	N	N
101	20230911	130636	57	100.00	KOSPI	신저가	N	N	N	N		N	30300	100	2	0.33	35378900	1175	71.60	30450	30450	30000	39250	21150	30200	30109.70	0.97	-343	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	606	23.82	0.90	12	0.06	1272.00	33581.00	54800	20221110	-44.71	30000	20230911	1.00	52300	-42.07	20230209	30000	1.00	20230911	54800	-44.71	20221110	30000	1.00	20230911	0.90	N	134790	500	10 억	19443	N	N	0	N	N
102	20230911	120647	57	100.00	KOSPI	신저가	N	N	N	N		N	30200	0	3	0.00	30868200	1026	62.52	30450	30450	30000	39250	21150	30200	30085.96	0.97	-343	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	604	23.74	0.90	12	0.05	1272.00	33581.00	54800	20221110	-44.89	30000	20230911	0.67	52300	-42.26	20230209	30000	0.67	20230911	54800	-44.89	20221110	30000	0.67	20230911	0.90	N	134790	500	10 억	19443	N	N	0	N	N
103	20230911	110636	57	100.00	KOSPI		N	N	N	N		N	30150	-50	5	-0.17	5441900	180	10.97	30450	30450	30150	39250	21150	30200	30232.78	0.97	0	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	603	23.70	0.90	12	0.01	1272.00	33581.00	54800	20221110	-44.98	30050	20230908	0.33	52300	-42.35	20230209	30050	0.33	20230908	54800	-44.98	20221110	30050	0.33	20230908	0.90	N	134790	500	10 억	19443	N	N	0	N	N
104	20230911	100637	57	100.00	KOSPI		N	N	N	N		N	30250	50	2	0.17	1970100	65	3.96	30450	30450	30200	39250	21150	30200	30309.23	0.97	0	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	605	23.78	0.90	12	0.00	1272.00	33581.00	54800	20221110	-44.80	30050	20230908	0.67	52300	-42.16	20230209	30050	0.67	20230908	54800	-44.80	20221110	30050	0.67	20230908	0.90	N	134790	500	10 억	19443	N	N	0	N	N
105	20230911	090635	57	100.00	KOSPI		N	N	N	N		N	30400	200	2	0.66	575700	19	1.16	30450	30450	30200	39250	21150	30200	30300.00	0.97	0	30766	30482	30266	29982	29766	30375	29875	10	9050	500	18720	50	1	2000000	608	23.90	0.91	12	0.00	1272.00	33581.00	54800	20221110	-44.53	30050	20230908	1.16	52300	-41.87	20230209	30050	1.16	20230908	54800	-44.53	20221110	30050	1.16	20230908	0.90	N	134790	500	10 억	19443	N	N	0	N	N
106	20230908	160651	00	50.00	KOSPI	신저가	N	N	N	N	50	N	30200	-300	5	-0.98	49638400	1640	19.22	30300	30550	30050	39650	21350	30500	30269.52	0.98	-160	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	604	23.74	0.90	12	0.08	1272.00	33581.00	54800	20221110	-44.89	30050	20230908	0.50	52300	-42.26	20230209	30050	0.50	20230908	54800	-44.89	20221110	30050	0.50	20230908	0.91	N	134790	500	10 억	19603	N	N	0	N	N
107	20230908	150650	00	50.00	KOSPI	신저가	N	N	N	N	50	N	30400	-100	5	-0.33	43696050	1444	16.92	30300	30550	30050	39650	21350	30500	30260.42	0.98	-160	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	608	23.90	0.91	12	0.07	1272.00	33581.00	54800	20221110	-44.53	30050	20230908	1.16	52300	-41.87	20230209	30050	1.16	20230908	54800	-44.53	20221110	30050	1.16	20230908	0.91	N	134790	500	10 억	19603	N	N	0	N	N
108	20230908	140644	00	50.00	KOSPI	신저가	N	N	N	N	50	N	30350	-150	5	-0.49	37236300	1231	14.43	30300	30550	30050	39650	21350	30500	30248.82	0.98	-192	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	607	23.86	0.90	12	0.06	1272.00	33581.00	54800	20221110	-44.62	30050	20230908	1.00	52300	-41.97	20230209	30050	1.00	20230908	54800	-44.62	20221110	30050	1.00	20230908	0.91	N	134790	500	10 억	19603	N	N	0	N	N
109	20230908	130652	00	50.00	KOSPI		N	N	N	N	50	N	30250	-250	5	-0.82	22853400	754	8.84	30300	30550	30150	39650	21350	30500	30309.55	0.98	-192	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	605	23.78	0.90	12	0.04	1272.00	33581.00	54800	20221110	-44.80	30100	20230907	0.50	52300	-42.16	20230209	30100	0.50	20230907	54800	-44.80	20221110	30100	0.50	20230907	0.91	N	134790	500	10 억	19603	N	N	0	N	N
110	20230908	120659	00	50.00	KOSPI		N	N	N	N	50	N	30400	-100	5	-0.33	19129900	631	7.39	30300	30550	30150	39650	21350	30500	30316.80	0.98	-130	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	608	23.90	0.91	12	0.03	1272.00	33581.00	54800	20221110	-44.53	30100	20230907	1.00	52300	-41.87	20230209	30100	1.00	20230907	54800	-44.53	20221110	30100	1.00	20230907	0.91	N	134790	500	10 억	19603	N	N	0	N	N
111	20230908	110657	00	50.00	KOSPI		N	N	N	N	50	N	30400	-100	5	-0.33	17250550	569	6.67	30300	30550	30150	39650	21350	30500	30317.31	0.98	-107	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	608	23.90	0.91	12	0.03	1272.00	33581.00	54800	20221110	-44.53	30100	20230907	1.00	52300	-41.87	20230209	30100	1.00	20230907	54800	-44.53	20221110	30100	1.00	20230907	0.91	N	134790	500	10 억	19603	N	N	0	N	N
112	20230908	100648	00	50.00	KOSPI		N	N	N	N	50	N	30550	50	2	0.16	14726600	486	5.70	30300	30550	30150	39650	21350	30500	30301.65	0.98	-107	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	611	24.02	0.91	12	0.02	1272.00	33581.00	54800	20221110	-44.25	30100	20230907	1.50	52300	-41.59	20230209	30100	1.50	20230907	54800	-44.25	20221110	30100	1.50	20230907	0.91	N	134790	500	10 억	19603	N	N	0	N	N
113	20230908	090652	00	50.00	KOSPI		N	N	N	N	50	N	30300	-200	5	-0.66	606000	20	0.23	30300	30300	30300	39650	21350	30500	30300.00	0.98	0	31633	31066	30583	30016	29533	30825	29775	10	9150	500	18910	50	1	2000000	606	23.82	0.90	12	0.00	1272.00	33581.00	54800	20221110	-44.71	30100	20230907	0.66	52300	-42.07	20230209	30100	0.66	20230907	54800	-44.71	20221110	30100	0.66	20230907	0.91	N	134790	500	10 억	19603	N	N	0	N	N
114	20230907	160642	57	100.00	KOSPI	신저가	N	N	N	N		N	30500	-700	5	-2.24	259468800	8529	390.88	31150	31150	30100	40550	21850	31200	30421.90	1.20	-3220	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	610	23.98	0.91	12	0.43	1272.00	33581.00	55800	20220906	-45.34	30100	20230907	1.33	52300	-41.68	20230209	30100	1.33	20230907	54800	-44.34	20221110	30100	1.33	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
115	20230907	150648	57	100.00	KOSPI	신저가	N	N	N	N		N	30350	-850	5	-2.72	245909750	8085	370.53	31150	31150	30100	40550	21850	31200	30415.55	1.20	-3154	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	607	23.86	0.90	12	0.40	1272.00	33581.00	55800	20220906	-45.61	30100	20230907	0.83	52300	-41.97	20230209	30100	0.83	20230907	54800	-44.62	20221110	30100	0.83	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
116	20230907	140643	57	100.00	KOSPI	신저가	N	N	N	N		N	30400	-800	5	-2.56	207210500	6803	311.78	31150	31150	30100	40550	21850	31200	30458.69	1.20	-3009	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	608	23.90	0.91	12	0.34	1272.00	33581.00	55800	20220906	-45.52	30100	20230907	1.00	52300	-41.87	20230209	30100	1.00	20230907	54800	-44.53	20221110	30100	1.00	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
117	20230907	130643	57	100.00	KOSPI	신저가	N	N	N	N		N	30550	-650	5	-2.08	191100250	6274	287.53	31150	31150	30100	40550	21850	31200	30459.08	1.20	-2704	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	611	24.02	0.91	12	0.31	1272.00	33581.00	55800	20220906	-45.25	30100	20230907	1.50	52300	-41.59	20230209	30100	1.50	20230907	54800	-44.25	20221110	30100	1.50	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
118	20230907	120651	57	100.00	KOSPI	신저가	N	N	N	N		N	30500	-700	5	-2.24	178049550	5844	267.83	31150	31150	30100	40550	21850	31200	30467.07	1.20	-2584	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	610	23.98	0.91	12	0.29	1272.00	33581.00	55800	20220906	-45.34	30100	20230907	1.33	52300	-41.68	20230209	30100	1.33	20230907	54800	-44.34	20221110	30100	1.33	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
119	20230907	110649	57	100.00	KOSPI	신저가	N	N	N	N		N	30500	-700	5	-2.24	149451800	4903	224.70	31150	31150	30100	40550	21850	31200	30481.71	1.20	-2412	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	610	23.98	0.91	12	0.25	1272.00	33581.00	55800	20220906	-45.34	30100	20230907	1.33	52300	-41.68	20230209	30100	1.33	20230907	54800	-44.34	20221110	30100	1.33	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
120	20230907	100647	57	100.00	KOSPI	신저가	N	N	N	N		N	30250	-950	5	-3.04	111184750	3638	166.73	31150	31150	30250	40550	21850	31200	30562.05	1.20	-1817	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	605	23.78	0.90	12	0.18	1272.00	33581.00	55800	20220906	-45.79	30250	20230907	0.00	52300	-42.16	20230209	30250	0.00	20230907	54800	-44.80	20221110	30250	0.00	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
121	20230907	090656	57	100.00	KOSPI	신저가	N	N	N	N		N	31000	-200	5	-0.64	1583450	51	2.34	31150	31150	31000	40550	21850	31200	31048.04	1.20	-49	31866	31532	31266	30932	30666	31400	30800	10	9350	500	19340	50	1	2000000	620	24.37	0.92	12	0.00	1272.00	33581.00	55800	20220906	-44.44	31000	20230907	0.00	52300	-40.73	20230209	31000	0.00	20230907	54800	-43.43	20221110	31000	0.00	20230907	0.92	N	134790	500	10 억	23959	N	N	1	N	N
122	20230906	160644	57	100.00	KOSPI	신저가	N	N	N	N		N	31200	-100	5	-0.32	67873200	2181	122.60	31600	31600	31000	40650	21950	31300	31120.04	1.22	-365	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	624	24.53	0.93	12	0.11	1272.00	33581.00	58300	20220905	-46.48	31000	20230906	0.65	52300	-40.34	20230209	31000	0.65	20230906	55800	-44.09	20220906	31000	0.65	20230906	0.91	N	134790	500	10 억	24483	N	N	1	N	N
123	20230906	150645	57	100.00	KOSPI	신저가	N	N	N	N		N	31150	-150	5	-0.48	60708750	1951	109.67	31600	31600	31000	40650	21950	31300	31116.74	1.22	-353	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	623	24.49	0.93	12	0.10	1272.00	33581.00	58300	20220905	-46.57	31000	20230906	0.48	52300	-40.44	20230209	31000	0.48	20230906	55800	-44.18	20220906	31000	0.48	20230906	0.91	N	134790	500	10 억	24483	N	N	2	N	N
124	20230906	140645	57	100.00	KOSPI		N	N	N	N		N	31200	-100	5	-0.32	37897300	1216	68.35	31600	31600	31050	40650	21950	31300	31165.54	1.22	-185	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	624	24.53	0.93	12	0.06	1272.00	33581.00	58300	20220905	-46.48	31000	20230904	0.65	52300	-40.34	20230209	31000	0.65	20230904	55800	-44.09	20220906	31000	0.65	20230904	0.91	N	134790	500	10 억	24483	N	N	2	N	N
125	20230906	130638	57	100.00	KOSPI		N	N	N	N		N	31100	-200	5	-0.64	36992500	1187	66.72	31600	31600	31050	40650	21950	31300	31164.70	1.22	-169	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	622	24.45	0.93	12	0.06	1272.00	33581.00	58300	20220905	-46.66	31000	20230904	0.32	52300	-40.54	20230209	31000	0.32	20230904	55800	-44.27	20220906	31000	0.32	20230904	0.91	N	134790	500	10 억	24483	N	N	2	N	N
126	20230906	120650	57	100.00	KOSPI		N	N	N	N		N	31150	-150	5	-0.48	18767600	601	33.78	31600	31600	31150	40650	21950	31300	31227.29	1.22	-117	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	623	24.49	0.93	12	0.03	1272.00	33581.00	58300	20220905	-46.57	31000	20230904	0.48	52300	-40.44	20230209	31000	0.48	20230904	55800	-44.18	20220906	31000	0.48	20230904	0.91	N	134790	500	10 억	24483	N	N	2	N	N
127	20230906	110652	57	100.00	KOSPI		N	N	N	N		N	31250	-50	5	-0.16	15024750	481	27.04	31600	31600	31200	40650	21950	31300	31236.49	1.22	-89	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	625	24.57	0.93	12	0.02	1272.00	33581.00	58300	20220905	-46.40	31000	20230904	0.81	52300	-40.25	20230209	31000	0.81	20230904	55800	-44.00	20220906	31000	0.81	20230904	0.91	N	134790	500	10 억	24483	N	N	2	N	N
128	20230906	100631	57	100.00	KOSPI		N	N	N	N		N	31350	50	2	0.16	5194550	166	9.33	31600	31600	31200	40650	21950	31300	31292.47	1.22	-1	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	627	24.65	0.93	12	0.01	1272.00	33581.00	58300	20220905	-46.23	31000	20230904	1.13	52300	-40.06	20230209	31000	1.13	20230904	55800	-43.82	20220906	31000	1.13	20230904	0.91	N	134790	500	10 억	24483	N	N	2	N	N
129	20230906	090637	57	100.00	KOSPI		N	N	N	N		N	31300	0	3	0.00	568500	18	1.01	31600	31600	31300	40650	21950	31300	31583.33	1.22	0	32133	31716	31383	30966	30633	31925	31175	10	9350	500	19400	50	1	2000000	626	24.61	0.93	12	0.00	1272.00	33581.00	58300	20220905	-46.31	31000	20230904	0.97	52300	-40.15	20230209	31000	0.97	20230904	55800	-43.91	20220906	31000	0.97	20230904	0.91	N	134790	500	10 억	24483	N	N	2	N	N
130	20230905	160637	57	100.00	KOSPI		N	N	N	N		N	31300	250	2	0.81	55656350	1778	69.92	31250	31800	31050	40350	21750	31050	31302.78	1.24	-266	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	626	24.61	0.93	12	0.09	1272.00	33581.00	64200	20220902	-51.25	31000	20230904	0.97	52300	-40.15	20230209	31000	0.97	20230904	58300	-46.31	20220905	31000	0.97	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
131	20230905	150648	57	100.00	KOSPI		N	N	N	N		N	31200	150	2	0.48	52026200	1662	65.36	31250	31800	31050	40350	21750	31050	31303.37	1.24	-268	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	624	24.53	0.93	12	0.08	1272.00	33581.00	64200	20220902	-51.40	31000	20230904	0.65	52300	-40.34	20230209	31000	0.65	20230904	58300	-46.48	20220905	31000	0.65	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
132	20230905	140647	57	100.00	KOSPI		N	N	N	N		N	31250	200	2	0.64	51214350	1636	64.33	31250	31800	31050	40350	21750	31050	31304.61	1.24	-272	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	625	24.57	0.93	12	0.08	1272.00	33581.00	64200	20220902	-51.32	31000	20230904	0.81	52300	-40.25	20230209	31000	0.81	20230904	58300	-46.40	20220905	31000	0.81	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
133	20230905	130628	57	100.00	KOSPI		N	N	N	N		N	31100	50	2	0.16	49500850	1581	62.17	31250	31800	31050	40350	21750	31050	31309.84	1.24	-275	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	622	24.45	0.93	12	0.08	1272.00	33581.00	64200	20220902	-51.56	31000	20230904	0.32	52300	-40.54	20230209	31000	0.32	20230904	58300	-46.66	20220905	31000	0.32	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
134	20230905	120634	57	100.00	KOSPI		N	N	N	N		N	31100	50	2	0.16	37962550	1210	47.58	31250	31800	31050	40350	21750	31050	31374.01	1.24	-290	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	622	24.45	0.93	12	0.06	1272.00	33581.00	64200	20220902	-51.56	31000	20230904	0.32	52300	-40.54	20230209	31000	0.32	20230904	58300	-46.66	20220905	31000	0.32	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
135	20230905	110640	57	100.00	KOSPI		N	N	N	N		N	31300	250	2	0.81	36058750	1149	45.18	31250	31800	31050	40350	21750	31050	31382.72	1.24	-265	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	626	24.61	0.93	12	0.06	1272.00	33581.00	64200	20220902	-51.25	31000	20230904	0.97	52300	-40.15	20230209	31000	0.97	20230904	58300	-46.31	20220905	31000	0.97	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
136	20230905	100629	57	100.00	KOSPI		N	N	N	N		N	31100	50	2	0.16	8235050	265	10.42	31250	31250	31050	40350	21750	31050	31075.66	1.24	-76	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	622	24.45	0.93	12	0.01	1272.00	33581.00	64200	20220902	-51.56	31000	20230904	0.32	52300	-40.54	20230209	31000	0.32	20230904	58300	-46.66	20220905	31000	0.32	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
137	20230905	090630	57	100.00	KOSPI		N	N	N	N		N	31250	200	2	0.64	156250	5	0.20	31250	31250	31250	40350	21750	31050	31250.00	1.24	0	32283	31666	31333	30716	30383	31525	30575	10	9300	500	19250	50	1	2000000	625	24.57	0.93	12	0.00	1272.00	33581.00	64200	20220902	-51.32	31000	20230904	0.81	52300	-40.25	20230209	31000	0.81	20230904	58300	-46.40	20220905	31000	0.81	20230904	0.91	N	134790	500	10 억	24765	N	N	2	N	N
138	20230904	160629	57	100.00	KOSPI	신저가	N	N	N	N		N	31050	-200	5	-0.64	79122450	2538	54.91	31050	31950	31000	40600	21900	31250	31176.01	1.24	49	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	621	24.41	0.92	12	0.13	1272.00	33581.00	64200	20220902	-51.64	31000	20230904	0.16	52300	-40.63	20230209	31000	0.16	20230904	58300	-46.74	20220905	31000	0.16	20230904	0.86	N	134790	500	10 억	24871	N	N	2	N	N
139	20230904	150620	57	100.00	KOSPI	신저가	N	N	N	N		N	31050	-200	5	-0.64	73812150	2367	51.21	31050	31950	31000	40600	21900	31250	31183.84	1.24	67	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	621	24.41	0.92	12	0.12	1272.00	33581.00	64200	20220902	-51.64	31000	20230904	0.16	52300	-40.63	20230209	31000	0.16	20230904	58300	-46.74	20220905	31000	0.16	20230904	0.86	N	134790	500	10 억	24871	N	N	0	N	N
140	20230904	140615	57	100.00	KOSPI	신저가	N	N	N	N		N	31400	150	2	0.48	65259750	2092	45.26	31050	31950	31000	40600	21900	31250	31194.91	1.24	56	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	628	24.69	0.94	12	0.10	1272.00	33581.00	64200	20220902	-51.09	31000	20230904	1.29	52300	-39.96	20230209	31000	1.29	20230904	58300	-46.14	20220905	31000	1.29	20230904	0.86	N	134790	500	10 억	24871	N	N	0	N	N
141	20230904	130625	57	100.00	KOSPI	신저가	N	N	N	N		N	31250	0	3	0.00	58440550	1873	40.52	31050	31950	31000	40600	21900	31250	31201.58	1.24	56	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	625	24.57	0.93	12	0.09	1272.00	33581.00	64200	20220902	-51.32	31000	20230904	0.81	52300	-40.25	20230209	31000	0.81	20230904	58300	-46.40	20220905	31000	0.81	20230904	0.86	N	134790	500	10 억	24871	N	N	0	N	N
142	20230904	120611	57	100.00	KOSPI	신저가	N	N	N	N		N	31250	0	3	0.00	52260850	1675	36.24	31050	31950	31000	40600	21900	31250	31200.51	1.24	56	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	625	24.57	0.93	12	0.08	1272.00	33581.00	64200	20220902	-51.32	31000	20230904	0.81	52300	-40.25	20230209	31000	0.81	20230904	58300	-46.40	20220905	31000	0.81	20230904	0.86	N	134790	500	10 억	24871	N	N	0	N	N
143	20230904	110605	57	100.00	KOSPI	신저가	N	N	N	N		N	31200	-50	5	-0.16	50449550	1617	34.98	31050	31950	31000	40600	21900	31250	31199.47	1.24	56	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	624	24.53	0.93	12	0.08	1272.00	33581.00	64200	20220902	-51.40	31000	20230904	0.65	52300	-40.34	20230209	31000	0.65	20230904	58300	-46.48	20220905	31000	0.65	20230904	0.86	N	134790	500	10 억	24871	N	N	0	N	N
144	20230904	100609	57	100.00	KOSPI	신저가	N	N	N	N		N	31550	300	2	0.96	42935150	1376	29.77	31050	31950	31000	40600	21900	31250	31202.87	1.24	13	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	631	24.80	0.94	12	0.07	1272.00	33581.00	64200	20220902	-50.86	31000	20230904	1.77	52300	-39.67	20230209	31000	1.77	20230904	58300	-45.88	20220905	31000	1.77	20230904	0.86	N	134790	500	10 억	24871	N	N	0	N	N
145	20230904	090619	57	100.00	KOSPI	신저가	N	N	N	N		N	31000	-250	5	-0.80	6767150	218	4.72	31050	31150	31000	40600	21900	31250	31041.97	1.24	10	32216	31732	31416	30932	30616	31575	30775	10	9350	500	19370	50	1	2000000	620	24.37	0.92	12	0.01	1272.00	33581.00	64200	20220902	-51.71	31000	20230904	0.00	52300	-40.73	20230209	31000	0.00	20230904	58300	-46.83	20220905	31000	0.00	20230904	0.86	N	134790	500	10 억	24871	N	N	0	N	N
146	20230901	160609	57	100.00	KOSPI	신저가	N	N	N	N		N	31250	-350	5	-1.11	144496000	4617	50.03	31600	31900	31100	41050	22150	31600	31297.13	1.29	-318	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	625	24.57	0.93	12	0.23	1272.00	33581.00	64200	20220902	-51.32	31100	20230901	0.48	52300	-40.25	20230209	31100	0.48	20230901	64200	-51.32	20220902	31100	0.48	20230901	0.85	N	134790	500	10 억	25746	N	N	0	N	N
147	20230901	150616	57	100.00	KOSPI	신저가	N	N	N	N		N	31300	-300	5	-0.95	135306900	4323	46.84	31600	31900	31100	41050	22150	31600	31299.03	1.29	-300	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	626	24.61	0.93	12	0.22	1272.00	33581.00	64200	20220902	-51.25	31100	20230901	0.64	52300	-40.15	20230209	31100	0.64	20230901	64200	-51.25	20220902	31100	0.64	20230901	0.85	N	134790	500	10 억	25746	N	N	0	N	N
148	20230901	140620	57	100.00	KOSPI	신저가	N	N	N	N		N	31200	-400	5	-1.27	126092600	4028	43.65	31600	31900	31100	41050	22150	31600	31303.73	1.29	-290	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	624	24.53	0.93	12	0.20	1272.00	33581.00	64200	20220902	-51.40	31100	20230901	0.32	52300	-40.34	20230209	31100	0.32	20230901	64200	-51.40	20220902	31100	0.32	20230901	0.85	N	134790	500	10 억	25746	N	N	0	N	N
149	20230901	130605	57	100.00	KOSPI	신저가	N	N	N	N		N	31250	-350	5	-1.11	101760150	3248	35.19	31600	31900	31100	41050	22150	31600	31329.76	1.29	-166	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	625	24.57	0.93	12	0.16	1272.00	33581.00	64200	20220902	-51.32	31100	20230901	0.48	52300	-40.25	20230209	31100	0.48	20230901	64200	-51.32	20220902	31100	0.48	20230901	0.85	N	134790	500	10 억	25746	N	N	0	N	N
150	20230901	120609	57	100.00	KOSPI	신저가	N	N	N	N		N	31150	-450	5	-1.42	78989800	2517	27.27	31600	31900	31150	41050	22150	31600	31382.17	1.29	-170	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	623	24.49	0.93	12	0.13	1272.00	33581.00	64200	20220902	-51.48	31150	20230901	0.00	52300	-40.44	20230209	31150	0.00	20230901	64200	-51.48	20220902	31150	0.00	20230901	0.85	N	134790	500	10 억	25746	N	N	0	N	N
151	20230901	110611	57	100.00	KOSPI		N	N	N	N		N	31350	-250	5	-0.79	51867900	1648	17.86	31600	31900	31200	41050	22150	31600	31472.93	1.29	-175	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	627	24.65	0.93	12	0.08	1272.00	33581.00	64200	20220902	-51.17	31150	20230831	0.64	52300	-40.06	20230209	31150	0.64	20230831	64200	-51.17	20220902	31150	0.64	20230831	0.85	N	134790	500	10 억	25746	N	N	0	N	N
152	20230901	100606	57	100.00	KOSPI		N	N	N	N		N	31550	-50	5	-0.16	28486300	903	9.78	31600	31900	31250	41050	22150	31600	31546.05	1.29	-178	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	631	24.80	0.94	12	0.05	1272.00	33581.00	64200	20220902	-50.86	31150	20230831	1.28	52300	-39.67	20230209	31150	1.28	20230831	64200	-50.86	20220902	31150	1.28	20230831	0.85	N	134790	500	10 억	25746	N	N	0	N	N
153	20230901	090557	57	100.00	KOSPI		N	N	N	N		N	31500	-100	5	-0.32	2303000	73	0.79	31600	31600	31500	41050	22150	31600	31544.93	1.29	-38	32633	32116	31633	31116	30633	31875	30875	10	9450	500	19590	50	1	2000000	630	24.76	0.94	12	0.00	1272.00	33581.00	64200	20220902	-50.93	31150	20230831	1.12	52300	-39.77	20230209	31150	1.12	20230831	64200	-50.93	20220902	31150	1.12	20230831	0.85	N	134790	500	10 억	25746	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History