KissMeData/016610/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160319	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4725	45	2	0.96	233303140	49616	112.66	4645	4750	4620	6080	3280	4680	4702.17	6.02	-17561	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	2006	32.59	0.20	12	0.12	145.00	23875.00	4845	20240826	-2.48	3745	20240117	26.17	4845	-2.48	20240826	3745	26.17	20240117	4845	-2.48	20240826	3745	26.17	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	3	N	N
3	20240830	150322	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4740	60	2	1.28	213178845	45364	103.00	4645	4750	4620	6080	3280	4680	4699.30	6.02	-16953	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	2012	32.69	0.20	12	0.11	145.00	23875.00	4845	20240826	-2.17	3745	20240117	26.57	4845	-2.17	20240826	3745	26.57	20240117	4845	-2.17	20240826	3745	26.57	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	0	N	N
4	20240830	140321	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4715	35	2	0.75	164768690	35129	79.76	4645	4750	4620	6080	3280	4680	4690.39	6.02	-12720	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	2001	32.52	0.20	12	0.08	145.00	23875.00	4845	20240826	-2.68	3745	20240117	25.90	4845	-2.68	20240826	3745	25.90	20240117	4845	-2.68	20240826	3745	25.90	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	0	N	N
5	20240830	130320	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4720	40	2	0.85	118265665	25266	57.37	4645	4750	4620	6080	3280	4680	4680.82	6.02	-6230	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	2003	32.55	0.20	12	0.06	145.00	23875.00	4845	20240826	-2.58	3745	20240117	26.03	4845	-2.58	20240826	3745	26.03	20240117	4845	-2.58	20240826	3745	26.03	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	0	N	N
6	20240830	120321	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4680	0	3	0.00	69331845	14863	33.75	4645	4750	4620	6080	3280	4680	4664.72	6.02	-14	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	1986	32.28	0.20	12	0.04	145.00	23875.00	4845	20240826	-3.41	3745	20240117	24.97	4845	-3.41	20240826	3745	24.97	20240117	4845	-3.41	20240826	3745	24.97	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	0	N	N
7	20240830	110322	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4685	5	2	0.11	48858405	10497	23.83	4645	4700	4620	6080	3280	4680	4654.50	6.02	2109	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	1989	32.31	0.20	12	0.02	145.00	23875.00	4845	20240826	-3.30	3745	20240117	25.10	4845	-3.30	20240826	3745	25.10	20240117	4845	-3.30	20240826	3745	25.10	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	0	N	N
8	20240830	100323	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4670	-10	5	-0.21	40958835	8808	20.00	4645	4700	4620	6080	3280	4680	4650.17	6.02	2235	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	1982	32.21	0.20	12	0.02	145.00	23875.00	4845	20240826	-3.61	3745	20240117	24.70	4845	-3.61	20240826	3745	24.70	20240117	4845	-3.61	20240826	3745	24.70	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	0	N	N
9	20240830	090322	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4660	-20	5	-0.43	804450	173	0.39	4645	4660	4645	6080	3280	4680	4649.11	6.02	19	4826	4752	4676	4602	4526	4790	4640	2122	1400	5000	3360	5	1	42446389	1978	32.14	0.20	12	0.00	145.00	23875.00	4845	20240826	-3.82	3745	20240117	24.43	4845	-3.82	20240826	3745	24.43	20240117	4845	-3.82	20240826	3745	24.43	20240117	0.20	N	016610	5000	2122 억	2554536	N	N	0	N	N
10	20240829	160322	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4680	5	2	0.11	203296970	43526	69.83	4650	4750	4600	6070	3275	4675	4670.70	6.01	1528	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1986	32.28	0.20	12	0.10	145.00	23875.00	4845	20240826	-3.41	3745	20240117	24.97	4845	-3.41	20240826	3745	24.97	20240117	4845	-3.41	20240826	3745	24.97	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
11	20240829	150324	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4705	30	2	0.64	198275270	42454	68.11	4650	4750	4600	6070	3275	4675	4670.36	6.01	1192	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1997	32.45	0.20	12	0.10	145.00	23875.00	4845	20240826	-2.89	3745	20240117	25.63	4845	-2.89	20240826	3745	25.63	20240117	4845	-2.89	20240826	3745	25.63	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
12	20240829	140326	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4665	-10	5	-0.21	154273305	33095	53.09	4650	4740	4600	6070	3275	4675	4661.53	6.01	3149	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1980	32.17	0.20	12	0.08	145.00	23875.00	4845	20240826	-3.72	3745	20240117	24.57	4845	-3.72	20240826	3745	24.57	20240117	4845	-3.72	20240826	3745	24.57	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
13	20240829	130326	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4645	-30	5	-0.64	107491800	23023	36.94	4650	4740	4600	6070	3275	4675	4668.89	6.01	4640	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1972	32.03	0.19	12	0.05	145.00	23875.00	4845	20240826	-4.13	3745	20240117	24.03	4845	-4.13	20240826	3745	24.03	20240117	4845	-4.13	20240826	3745	24.03	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
14	20240829	120323	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4650	-25	5	-0.53	92880215	19879	31.89	4650	4740	4600	6070	3275	4675	4672.28	6.01	4640	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1974	32.07	0.19	12	0.05	145.00	23875.00	4845	20240826	-4.02	3745	20240117	24.17	4845	-4.02	20240826	3745	24.17	20240117	4845	-4.02	20240826	3745	24.17	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
15	20240829	110327	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4700	25	2	0.53	77380930	16557	26.56	4650	4740	4600	6070	3275	4675	4673.61	6.01	4019	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1995	32.41	0.20	12	0.04	145.00	23875.00	4845	20240826	-2.99	3745	20240117	25.50	4845	-2.99	20240826	3745	25.50	20240117	4845	-2.99	20240826	3745	25.50	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
16	20240829	100324	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4700	25	2	0.53	51546810	11064	17.75	4650	4700	4600	6070	3275	4675	4658.97	6.01	4256	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1995	32.41	0.20	12	0.03	145.00	23875.00	4845	20240826	-2.99	3745	20240117	25.50	4845	-2.99	20240826	3745	25.50	20240117	4845	-2.99	20240826	3745	25.50	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
17	20240829	090326	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4620	-55	5	-1.18	9436120	2044	3.28	4650	4665	4600	6070	3275	4675	4616.50	6.01	-111	4865	4770	4705	4610	4545	4737	4577	2122	1395	5000	3360	5	1	42446389	1961	31.86	0.19	12	0.00	145.00	23875.00	4845	20240826	-4.64	3745	20240117	23.36	4845	-4.64	20240826	3745	23.36	20240117	4845	-4.64	20240826	3745	23.36	20240117	0.19	N	016610	5000	2122 억	2551763	N	N	45	N	N
18	20240828	160316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4675	-75	5	-1.58	291382550	62332	76.87	4800	4800	4640	6170	3325	4750	4674.69	6.04	-9679	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	1984	32.24	0.20	12	0.15	145.00	23875.00	4845	20240826	-3.51	3745	20240117	24.83	4845	-3.51	20240826	3745	24.83	20240117	4845	-3.51	20240826	3745	24.83	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	45	N	N
19	20240828	150317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4665	-85	5	-1.79	286637755	61317	75.62	4800	4800	4640	6170	3325	4750	4674.69	6.04	-9301	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	1980	32.17	0.20	12	0.14	145.00	23875.00	4845	20240826	-3.72	3745	20240117	24.57	4845	-3.72	20240826	3745	24.57	20240117	4845	-3.72	20240826	3745	24.57	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	11	N	N
20	20240828	140318	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4665	-85	5	-1.79	251503070	53784	66.33	4800	4800	4640	6170	3325	4750	4676.17	6.04	-6060	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	1980	32.17	0.20	12	0.13	145.00	23875.00	4845	20240826	-3.72	3745	20240117	24.57	4845	-3.72	20240826	3745	24.57	20240117	4845	-3.72	20240826	3745	24.57	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	11	N	N
21	20240828	130319	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4680	-70	5	-1.47	189836420	40557	50.02	4800	4800	4640	6170	3325	4750	4680.73	6.04	-3059	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	1986	32.28	0.20	12	0.10	145.00	23875.00	4845	20240826	-3.41	3745	20240117	24.97	4845	-3.41	20240826	3745	24.97	20240117	4845	-3.41	20240826	3745	24.97	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	11	N	N
22	20240828	120317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4640	-110	5	-2.32	152794840	32632	40.24	4800	4800	4640	6170	3325	4750	4682.36	6.04	-1455	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	1970	32.00	0.19	12	0.08	145.00	23875.00	4845	20240826	-4.23	3745	20240117	23.90	4845	-4.23	20240826	3745	23.90	20240117	4845	-4.23	20240826	3745	23.90	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	11	N	N
23	20240828	110319	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4670	-80	5	-1.68	111716475	23808	29.36	4800	4800	4650	6170	3325	4750	4692.39	6.04	-1248	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	1982	32.21	0.20	12	0.06	145.00	23875.00	4845	20240826	-3.61	3745	20240117	24.70	4845	-3.61	20240826	3745	24.70	20240117	4845	-3.61	20240826	3745	24.70	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	11	N	N
24	20240828	100325	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4690	-60	5	-1.26	57411280	12182	15.02	4800	4800	4690	6170	3325	4750	4712.80	6.04	-1934	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	1991	32.34	0.20	12	0.03	145.00	23875.00	4845	20240826	-3.20	3745	20240117	25.23	4845	-3.20	20240826	3745	25.23	20240117	4845	-3.20	20240826	3745	25.23	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	11	N	N
25	20240828	090323	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4740	-10	5	-0.21	1147580	240	0.30	4800	4800	4740	6170	3325	4750	4781.58	6.04	-35	4886	4817	4751	4682	4616	4785	4650	2122	1420	5000	3420	5	1	42446389	2012	32.69	0.20	12	0.00	145.00	23875.00	4845	20240826	-2.17	3745	20240117	26.57	4845	-2.17	20240826	3745	26.57	20240117	4845	-2.17	20240826	3745	26.57	20240117	0.18	N	016610	5000	2122 억	2564505	N	N	11	N	N
26	20240827	160317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4750	-70	5	-1.45	383362610	81087	83.11	4775	4820	4685	6260	3375	4820	4727.76	6.06	-3221	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	2016	32.76	0.20	12	0.19	145.00	23875.00	4845	20240826	-1.96	3745	20240117	26.84	4845	-1.96	20240826	3745	26.84	20240117	4845	-1.96	20240826	3745	26.84	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	11	N	N
27	20240827	150318	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4730	-90	5	-1.87	372939100	78892	80.86	4775	4820	4685	6260	3375	4820	4727.21	6.06	-2102	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	2008	32.62	0.20	12	0.19	145.00	23875.00	4845	20240826	-2.37	3745	20240117	26.30	4845	-2.37	20240826	3745	26.30	20240117	4845	-2.37	20240826	3745	26.30	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	0	N	N
28	20240827	140318	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4725	-95	5	-1.97	319897850	67713	69.40	4775	4820	4685	6260	3375	4820	4724.32	6.06	-813	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	2006	32.59	0.20	12	0.16	145.00	23875.00	4845	20240826	-2.48	3745	20240117	26.17	4845	-2.48	20240826	3745	26.17	20240117	4845	-2.48	20240826	3745	26.17	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	0	N	N
29	20240827	130318	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4720	-100	5	-2.07	269717990	57096	58.52	4775	4820	4685	6260	3375	4820	4723.94	6.06	2821	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	2003	32.55	0.20	12	0.13	145.00	23875.00	4845	20240826	-2.58	3745	20240117	26.03	4845	-2.58	20240826	3745	26.03	20240117	4845	-2.58	20240826	3745	26.03	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	0	N	N
30	20240827	120320	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4710	-110	5	-2.28	262146825	55489	56.87	4775	4820	4685	6260	3375	4820	4724.30	6.06	2821	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	1999	32.48	0.20	12	0.13	145.00	23875.00	4845	20240826	-2.79	3745	20240117	25.77	4845	-2.79	20240826	3745	25.77	20240117	4845	-2.79	20240826	3745	25.77	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	0	N	N
31	20240827	110320	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4715	-105	5	-2.18	155567130	32825	33.64	4775	4820	4705	6260	3375	4820	4739.29	6.06	733	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	2001	32.52	0.20	12	0.08	145.00	23875.00	4845	20240826	-2.68	3745	20240117	25.90	4845	-2.68	20240826	3745	25.90	20240117	4845	-2.68	20240826	3745	25.90	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	0	N	N
32	20240827	100317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4745	-75	5	-1.56	108324785	22819	23.39	4775	4820	4720	6260	3375	4820	4747.13	6.06	1355	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	2014	32.72	0.20	12	0.05	145.00	23875.00	4845	20240826	-2.06	3745	20240117	26.70	4845	-2.06	20240826	3745	26.70	20240117	4845	-2.06	20240826	3745	26.70	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	0	N	N
33	20240827	090317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4775	-45	5	-0.93	1470035	308	0.32	4775	4775	4770	6260	3375	4820	4772.84	6.06	-6	4950	4885	4780	4715	4610	4917	4747	2122	1440	5000	3470	5	1	42446389	2027	32.93	0.20	12	0.00	145.00	23875.00	4845	20240826	-1.44	3745	20240117	27.50	4845	-1.44	20240826	3745	27.50	20240117	4845	-1.44	20240826	3745	27.50	20240117	0.18	N	016610	5000	2122 억	2570488	N	N	0	N	N
34	20240826	160314	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4820	120	2	2.55	468013000	97564	331.15	4760	4845	4675	6110	3290	4700	4794.53	6.04	3326	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2046	33.24	0.20	12	0.23	145.00	23875.00	4845	20240826	-0.52	3745	20240117	28.70	4845	-0.52	20240826	3745	28.70	20240117	4845	-0.52	20240826	3745	28.70	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
35	20240826	150317	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4815	115	2	2.45	392105630	81821	277.72	4760	4845	4675	6110	3290	4700	4792.24	6.04	2503	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2044	33.21	0.20	12	0.19	145.00	23875.00	4845	20240826	-0.62	3745	20240117	28.57	4845	-0.62	20240826	3745	28.57	20240117	4845	-0.62	20240826	3745	28.57	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
36	20240826	140317	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4800	100	2	2.13	317990540	66456	225.57	4760	4820	4675	6110	3290	4700	4784.98	6.04	2413	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2037	33.10	0.20	12	0.16	145.00	23875.00	4820	20240826	-0.41	3745	20240117	28.17	4820	-0.41	20240826	3745	28.17	20240117	4820	-0.41	20240826	3745	28.17	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
37	20240826	130319	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4805	105	2	2.23	303668890	63472	215.44	4760	4820	4675	6110	3290	4700	4784.30	6.04	2330	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2040	33.14	0.20	12	0.15	145.00	23875.00	4820	20240826	-0.31	3745	20240117	28.30	4820	-0.31	20240826	3745	28.30	20240117	4820	-0.31	20240826	3745	28.30	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
38	20240826	120317	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4785	85	2	1.81	272575720	56999	193.47	4760	4820	4675	6110	3290	4700	4782.11	6.04	2458	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2031	33.00	0.20	12	0.13	145.00	23875.00	4820	20240826	-0.73	3745	20240117	27.77	4820	-0.73	20240826	3745	27.77	20240117	4820	-0.73	20240826	3745	27.77	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
39	20240826	110317	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4785	85	2	1.81	260189000	54413	184.69	4760	4820	4675	6110	3290	4700	4781.74	6.04	2581	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2031	33.00	0.20	12	0.13	145.00	23875.00	4820	20240826	-0.73	3745	20240117	27.77	4820	-0.73	20240826	3745	27.77	20240117	4820	-0.73	20240826	3745	27.77	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
40	20240826	100317	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4770	70	2	1.49	105399940	22206	75.37	4760	4770	4675	6110	3290	4700	4746.46	6.04	1457	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2025	32.90	0.20	12	0.05	145.00	23875.00	4770	20240826	0.00	3745	20240117	27.37	4770	0.00	20240826	3745	27.37	20240117	4770	0.00	20240826	3745	27.37	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
41	20240826	090316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4725	25	2	0.53	4658460	981	3.33	4760	4760	4725	6110	3290	4700	4748.69	6.04	-417	4773	4736	4683	4646	4593	4755	4665	2122	1410	5000	3380	5	1	42446389	2006	32.59	0.20	12	0.00	145.00	23875.00	4765	20240820	-0.84	3745	20240117	26.17	4765	-0.84	20240820	3745	26.17	20240117	4765	-0.84	20240820	3745	26.17	20240117	0.18	N	016610	5000	2122 억	2562974	N	N	0	N	N
42	20240823	160316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4700	35	2	0.75	136542590	29237	69.11	4660	4720	4630	6060	3270	4665	4670.20	6.03	2677	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1995	32.41	0.20	12	0.07	145.00	23875.00	4765	20240820	-1.36	3745	20240117	25.50	4765	-1.36	20240820	3745	25.50	20240117	4765	-1.36	20240820	3745	25.50	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
43	20240823	150317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4700	35	2	0.75	125141930	26813	63.38	4660	4720	4630	6060	3270	4665	4667.21	6.03	2919	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1995	32.41	0.20	12	0.06	145.00	23875.00	4765	20240820	-1.36	3745	20240117	25.50	4765	-1.36	20240820	3745	25.50	20240117	4765	-1.36	20240820	3745	25.50	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
44	20240823	140317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4695	30	2	0.64	97853340	21004	49.65	4660	4705	4630	6060	3270	4665	4658.80	6.03	4004	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1993	32.38	0.20	12	0.05	145.00	23875.00	4765	20240820	-1.47	3745	20240117	25.37	4765	-1.47	20240820	3745	25.37	20240117	4765	-1.47	20240820	3745	25.37	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
45	20240823	130316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4675	10	2	0.21	77379055	16635	39.32	4660	4680	4630	6060	3270	4665	4651.58	6.03	3947	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1984	32.24	0.20	12	0.04	145.00	23875.00	4765	20240820	-1.89	3745	20240117	24.83	4765	-1.89	20240820	3745	24.83	20240117	4765	-1.89	20240820	3745	24.83	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
46	20240823	120316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4670	5	2	0.11	74714775	16065	37.97	4660	4675	4630	6060	3270	4665	4650.78	6.03	3768	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1982	32.21	0.20	12	0.04	145.00	23875.00	4765	20240820	-1.99	3745	20240117	24.70	4765	-1.99	20240820	3745	24.70	20240117	4765	-1.99	20240820	3745	24.70	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
47	20240823	110315	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4650	-15	5	-0.32	44161865	9480	22.41	4660	4675	4650	6060	3270	4665	4658.42	6.03	1146	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1974	32.07	0.19	12	0.02	145.00	23875.00	4765	20240820	-2.41	3745	20240117	24.17	4765	-2.41	20240820	3745	24.17	20240117	4765	-2.41	20240820	3745	24.17	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
48	20240823	100315	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4670	5	2	0.11	18691595	4011	9.48	4660	4675	4650	6060	3270	4665	4660.08	6.03	887	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1982	32.21	0.20	12	0.01	145.00	23875.00	4765	20240820	-1.99	3745	20240117	24.70	4765	-1.99	20240820	3745	24.70	20240117	4765	-1.99	20240820	3745	24.70	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
49	20240823	090317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4665	0	3	0.00	712985	153	0.36	4660	4665	4660	6060	3270	4665	4660.03	6.03	0	4775	4720	4690	4635	4605	4705	4620	2122	1395	5000	3350	5	1	42446389	1980	32.17	0.20	12	0.00	145.00	23875.00	4765	20240820	-2.10	3745	20240117	24.57	4765	-2.10	20240820	3745	24.57	20240117	4765	-2.10	20240820	3745	24.57	20240117	0.15	N	016610	5000	2122 억	2560105	N	N	0	N	N
50	20240822	160314	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4665	-55	5	-1.17	198098825	42296	58.50	4720	4745	4660	6130	3305	4720	4683.63	6.04	-2023	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	1980	32.17	0.20	12	0.10	145.00	23875.00	4765	20240820	-2.10	3745	20240117	24.57	4765	-2.10	20240820	3745	24.57	20240117	4765	-2.10	20240820	3745	24.57	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
51	20240822	150316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4690	-30	5	-0.64	171899390	36683	50.74	4720	4745	4660	6130	3305	4720	4686.08	6.04	-1266	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	1991	32.34	0.20	12	0.09	145.00	23875.00	4765	20240820	-1.57	3745	20240117	25.23	4765	-1.57	20240820	3745	25.23	20240117	4765	-1.57	20240820	3745	25.23	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
52	20240822	140318	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4675	-45	5	-0.95	114445400	24441	33.80	4720	4725	4660	6130	3305	4720	4682.52	6.04	92	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	1984	32.24	0.20	12	0.06	145.00	23875.00	4765	20240820	-1.89	3745	20240117	24.83	4765	-1.89	20240820	3745	24.83	20240117	4765	-1.89	20240820	3745	24.83	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
53	20240822	130316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4675	-45	5	-0.95	73613510	15703	21.72	4720	4725	4660	6130	3305	4720	4687.86	6.04	-1947	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	1984	32.24	0.20	12	0.04	145.00	23875.00	4765	20240820	-1.89	3745	20240117	24.83	4765	-1.89	20240820	3745	24.83	20240117	4765	-1.89	20240820	3745	24.83	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
54	20240822	120319	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4680	-40	5	-0.85	62005560	13219	18.28	4720	4725	4660	6130	3305	4720	4690.64	6.04	-2122	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	1986	32.28	0.20	12	0.03	145.00	23875.00	4765	20240820	-1.78	3745	20240117	24.97	4765	-1.78	20240820	3745	24.97	20240117	4765	-1.78	20240820	3745	24.97	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
55	20240822	110315	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4700	-20	5	-0.42	24933925	5295	7.32	4720	4725	4680	6130	3305	4720	4708.96	6.04	-1153	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	1995	32.41	0.20	12	0.01	145.00	23875.00	4765	20240820	-1.36	3745	20240117	25.50	4765	-1.36	20240820	3745	25.50	20240117	4765	-1.36	20240820	3745	25.50	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
56	20240822	100316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4725	5	2	0.11	14018715	2975	4.11	4720	4725	4680	6130	3305	4720	4712.17	6.04	-742	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	2006	32.59	0.20	12	0.01	145.00	23875.00	4765	20240820	-0.84	3745	20240117	26.17	4765	-0.84	20240820	3745	26.17	20240117	4765	-0.84	20240820	3745	26.17	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
57	20240822	090314	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4680	-40	5	-0.85	402765	86	0.12	4720	4720	4680	6130	3305	4720	4683.31	6.04	0	4776	4747	4726	4697	4676	4745	4695	2122	1410	5000	3390	5	1	42446389	1986	32.28	0.20	12	0.00	145.00	23875.00	4765	20240820	-1.78	3745	20240117	24.97	4765	-1.78	20240820	3745	24.97	20240117	4765	-1.78	20240820	3745	24.97	20240117	0.15	N	016610	5000	2122 억	2563938	N	N	505	N	N
58	20240821	160315	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4720	-5	5	-0.11	341540490	72297	40.13	4720	4755	4705	6140	3310	4725	4724.92	6.05	-1046	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2003	32.55	0.20	12	0.17	145.00	23875.00	4765	20240820	-0.94	3745	20240117	26.03	4765	-0.94	20240820	3745	26.03	20240117	4765	-0.94	20240820	3745	26.03	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	505	N	N
59	20240821	150318	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4725	0	3	0.00	277009855	58625	32.54	4720	4755	4705	6140	3310	4725	4725.11	6.05	-977	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2006	32.59	0.20	12	0.14	145.00	23875.00	4765	20240820	-0.84	3745	20240117	26.17	4765	-0.84	20240820	3745	26.17	20240117	4765	-0.84	20240820	3745	26.17	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	30	N	N
60	20240821	140315	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4720	-5	5	-0.11	266630550	56428	31.32	4720	4755	4705	6140	3310	4725	4725.15	6.05	-2128	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2003	32.55	0.20	12	0.13	145.00	23875.00	4765	20240820	-0.94	3745	20240117	26.03	4765	-0.94	20240820	3745	26.03	20240117	4765	-0.94	20240820	3745	26.03	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	30	N	N
61	20240821	130316	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4730	5	2	0.11	191953490	40590	22.53	4720	4755	4705	6140	3310	4725	4729.08	6.05	-4120	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2008	32.62	0.20	12	0.10	145.00	23875.00	4765	20240820	-0.73	3745	20240117	26.30	4765	-0.73	20240820	3745	26.30	20240117	4765	-0.73	20240820	3745	26.30	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	30	N	N
62	20240821	120319	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4725	0	3	0.00	190960985	40380	22.41	4720	4755	4705	6140	3310	4725	4729.10	6.05	-4234	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2006	32.59	0.20	12	0.10	145.00	23875.00	4765	20240820	-0.84	3745	20240117	26.17	4765	-0.84	20240820	3745	26.17	20240117	4765	-0.84	20240820	3745	26.17	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	30	N	N
63	20240821	110314	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4715	-10	5	-0.21	177623170	37554	20.85	4720	4755	4705	6140	3310	4725	4729.81	6.05	-5108	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2001	32.52	0.20	12	0.09	145.00	23875.00	4765	20240820	-1.05	3745	20240117	25.90	4765	-1.05	20240820	3745	25.90	20240117	4765	-1.05	20240820	3745	25.90	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	30	N	N
64	20240821	100317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4735	10	2	0.21	58782240	12441	6.91	4720	4745	4705	6140	3310	4725	4724.88	6.05	-5848	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2010	32.66	0.20	12	0.03	145.00	23875.00	4765	20240820	-0.63	3745	20240117	26.44	4765	-0.63	20240820	3745	26.44	20240117	4765	-0.63	20240820	3745	26.44	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	30	N	N
65	20240821	090315	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4715	-10	5	-0.21	1042935	221	0.12	4720	4720	4715	6140	3310	4725	4719.16	6.05	-145	4881	4802	4686	4607	4491	4842	4647	2122	1415	5000	3400	5	1	42446389	2001	32.52	0.20	12	0.00	145.00	23875.00	4765	20240820	-1.05	3745	20240117	25.90	4765	-1.05	20240820	3745	25.90	20240117	4765	-1.05	20240820	3745	25.90	20240117	0.16	N	016610	5000	2122 억	2566565	N	N	30	N	N
66	20240820	160311	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4725	145	2	3.17	847494010	180031	312.23	4570	4765	4570	5950	3210	4580	4707.36	6.01	13008	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	2006	32.59	0.20	12	0.42	145.00	23875.00	4765	20240820	-0.84	3745	20240117	26.17	4765	-0.84	20240820	3745	26.17	20240117	4765	-0.84	20240820	3745	26.17	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	30	N	N
67	20240820	150315	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4720	140	2	3.06	698555865	148504	257.56	4570	4765	4570	5950	3210	4580	4703.95	6.01	16173	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	2003	32.55	0.20	12	0.35	145.00	23875.00	4765	20240820	-0.94	3745	20240117	26.03	4765	-0.94	20240820	3745	26.03	20240117	4765	-0.94	20240820	3745	26.03	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	37	N	N
68	20240820	140316	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4720	140	2	3.06	690395020	146776	254.56	4570	4765	4570	5950	3210	4580	4703.73	6.01	15932	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	2003	32.55	0.20	12	0.35	145.00	23875.00	4765	20240820	-0.94	3745	20240117	26.03	4765	-0.94	20240820	3745	26.03	20240117	4765	-0.94	20240820	3745	26.03	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	37	N	N
69	20240820	130315	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4730	150	2	3.28	664198705	141226	244.93	4570	4765	4570	5950	3210	4580	4703.09	6.01	13680	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	2008	32.62	0.20	12	0.33	145.00	23875.00	4765	20240820	-0.73	3745	20240117	26.30	4765	-0.73	20240820	3745	26.30	20240117	4765	-0.73	20240820	3745	26.30	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	37	N	N
70	20240820	120315	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4695	115	2	2.51	543935385	115792	200.82	4570	4765	4570	5950	3210	4580	4697.52	6.01	12566	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	1993	32.38	0.20	12	0.27	145.00	23875.00	4765	20240820	-1.47	3745	20240117	25.37	4765	-1.47	20240820	3745	25.37	20240117	4765	-1.47	20240820	3745	25.37	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	37	N	N
71	20240820	110314	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4730	150	2	3.28	503170630	107130	185.80	4570	4765	4570	5950	3210	4580	4696.82	6.01	10423	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	2008	32.62	0.20	12	0.25	145.00	23875.00	4765	20240820	-0.73	3745	20240117	26.30	4765	-0.73	20240820	3745	26.30	20240117	4765	-0.73	20240820	3745	26.30	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	37	N	N
72	20240820	100313	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	4715	135	2	2.95	230413280	49527	85.90	4570	4715	4570	5950	3210	4580	4652.28	6.01	209	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	2001	32.52	0.20	12	0.12	145.00	23875.00	4715	20240820	0.00	3745	20240117	25.90	4715	0.00	20240820	3745	25.90	20240117	4715	0.00	20240820	3745	25.90	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	37	N	N
73	20240820	090313	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4600	20	2	0.44	6352500	1385	2.40	4570	4605	4570	5950	3210	4580	4586.64	6.01	777	4690	4635	4545	4490	4400	4662	4517	2122	1370	5000	3290	5	1	42446389	1953	31.72	0.19	12	0.00	145.00	23875.00	4695	20240223	-2.02	3745	20240117	22.83	4695	-2.02	20240223	3745	22.83	20240117	4695	-2.02	20240223	3745	22.83	20240117	0.15	N	016610	5000	2122 억	2550785	N	N	37	N	N
74	20240819	160311	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4580	80	2	1.78	263376715	57655	106.00	4455	4600	4455	5850	3150	4500	4568.15	5.97	17967	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1944	31.59	0.19	12	0.14	145.00	23875.00	4695	20240223	-2.45	3745	20240117	22.30	4695	-2.45	20240223	3745	22.30	20240117	4695	-2.45	20240223	3745	22.30	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	37	N	N
75	20240819	150312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4585	85	2	1.89	243372865	53286	97.97	4455	4600	4455	5850	3150	4500	4567.29	5.97	17124	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1946	31.62	0.19	12	0.13	145.00	23875.00	4695	20240223	-2.34	3745	20240117	22.43	4695	-2.34	20240223	3745	22.43	20240117	4695	-2.34	20240223	3745	22.43	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	199	N	N
76	20240819	140313	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4585	85	2	1.89	195533870	42845	78.77	4455	4600	4455	5850	3150	4500	4563.75	5.97	18396	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1946	31.62	0.19	12	0.10	145.00	23875.00	4695	20240223	-2.34	3745	20240117	22.43	4695	-2.34	20240223	3745	22.43	20240117	4695	-2.34	20240223	3745	22.43	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	199	N	N
77	20240819	130312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4575	75	2	1.67	127017690	27890	51.28	4455	4580	4455	5850	3150	4500	4554.24	5.97	7717	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1942	31.55	0.19	12	0.07	145.00	23875.00	4695	20240223	-2.56	3745	20240117	22.16	4695	-2.56	20240223	3745	22.16	20240117	4695	-2.56	20240223	3745	22.16	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	199	N	N
78	20240819	120311	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4570	70	2	1.56	97545975	21446	39.43	4455	4570	4455	5850	3150	4500	4548.45	5.97	5199	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1940	31.52	0.19	12	0.05	145.00	23875.00	4695	20240223	-2.66	3745	20240117	22.03	4695	-2.66	20240223	3745	22.03	20240117	4695	-2.66	20240223	3745	22.03	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	199	N	N
79	20240819	110312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4560	60	2	1.33	89842955	19758	36.33	4455	4570	4455	5850	3150	4500	4547.17	5.97	4532	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1936	31.45	0.19	12	0.05	145.00	23875.00	4695	20240223	-2.88	3745	20240117	21.76	4695	-2.88	20240223	3745	21.76	20240117	4695	-2.88	20240223	3745	21.76	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	199	N	N
80	20240819	100312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4565	65	2	1.44	76020945	16726	30.75	4455	4570	4455	5850	3150	4500	4545.08	5.97	4043	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1938	31.48	0.19	12	0.04	145.00	23875.00	4695	20240223	-2.77	3745	20240117	21.90	4695	-2.77	20240223	3745	21.90	20240117	4695	-2.77	20240223	3745	21.90	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	199	N	N
81	20240819	090311	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4475	-25	5	-0.56	2785280	624	1.15	4455	4540	4455	5850	3150	4500	4463.59	5.97	39	4570	4535	4500	4465	4430	4552	4482	2122	1350	5000	3240	5	1	42446389	1899	30.86	0.19	12	0.00	145.00	23875.00	4695	20240223	-4.69	3745	20240117	19.49	4695	-4.69	20240223	3745	19.49	20240117	4695	-4.69	20240223	3745	19.49	20240117	0.15	N	016610	5000	2122 억	2533155	N	N	199	N	N
82	20240816	160309	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4500	35	2	0.78	244819555	54363	45.31	4465	4535	4465	5800	3130	4465	4503.45	5.96	4126	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1910	31.03	0.19	12	0.13	145.00	23875.00	4695	20240223	-4.15	3745	20240117	20.16	4695	-4.15	20240223	3745	20.16	20240117	4695	-4.15	20240223	3745	20.16	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	199	N	N
83	20240816	150312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4510	45	2	1.01	231468275	51397	42.84	4465	4535	4465	5800	3130	4465	4503.54	5.96	4197	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1914	31.10	0.19	12	0.12	145.00	23875.00	4695	20240223	-3.94	3745	20240117	20.43	4695	-3.94	20240223	3745	20.43	20240117	4695	-3.94	20240223	3745	20.43	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	5	N	N
84	20240816	140312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4510	45	2	1.01	197797415	43911	36.60	4465	4535	4465	5800	3130	4465	4504.51	5.96	3955	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1914	31.10	0.19	12	0.10	145.00	23875.00	4695	20240223	-3.94	3745	20240117	20.43	4695	-3.94	20240223	3745	20.43	20240117	4695	-3.94	20240223	3745	20.43	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	5	N	N
85	20240816	130314	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4495	30	2	0.67	188439260	41836	34.87	4465	4535	4465	5800	3130	4465	4504.24	5.96	3866	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1908	31.00	0.19	12	0.10	145.00	23875.00	4695	20240223	-4.26	3745	20240117	20.03	4695	-4.26	20240223	3745	20.03	20240117	4695	-4.26	20240223	3745	20.03	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	5	N	N
86	20240816	120313	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4500	35	2	0.78	162313075	36026	30.02	4465	4535	4465	5800	3130	4465	4505.44	5.96	2958	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1910	31.03	0.19	12	0.08	145.00	23875.00	4695	20240223	-4.15	3745	20240117	20.16	4695	-4.15	20240223	3745	20.16	20240117	4695	-4.15	20240223	3745	20.16	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	5	N	N
87	20240816	110313	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4520	55	2	1.23	130963295	29055	24.21	4465	4535	4465	5800	3130	4465	4507.43	5.96	1568	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1919	31.17	0.19	12	0.07	145.00	23875.00	4695	20240223	-3.73	3745	20240117	20.69	4695	-3.73	20240223	3745	20.69	20240117	4695	-3.73	20240223	3745	20.69	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	5	N	N
88	20240816	100311	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4520	55	2	1.23	82814085	18390	15.33	4465	4535	4465	5800	3130	4465	4503.21	5.96	-1727	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1919	31.17	0.19	12	0.04	145.00	23875.00	4695	20240223	-3.73	3745	20240117	20.69	4695	-3.73	20240223	3745	20.69	20240117	4695	-3.73	20240223	3745	20.69	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	5	N	N
89	20240816	090311	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4500	35	2	0.78	8488310	1892	1.58	4465	4505	4465	5800	3130	4465	4486.42	5.96	42	4628	4546	4388	4306	4148	4587	4347	2122	1335	5000	3210	5	1	42446389	1910	31.03	0.19	12	0.00	145.00	23875.00	4695	20240223	-4.15	3745	20240117	20.16	4695	-4.15	20240223	3745	20.16	20240117	4695	-4.15	20240223	3745	20.16	20240117	0.15	N	016610	5000	2122 억	2528317	N	N	5	N	N
90	20240814	160312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4465	145	2	3.36	516245170	118770	424.38	4320	4470	4230	5610	3025	4320	4346.27	5.92	3107	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1895	30.79	0.19	12	0.28	145.00	23875.00	4695	20240223	-4.90	3745	20240117	19.23	4695	-4.90	20240223	3745	19.23	20240117	4695	-4.90	20240223	3745	19.23	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	5	N	N
91	20240814	150313	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4435	115	2	2.66	487302795	112284	401.20	4320	4470	4230	5610	3025	4320	4339.91	5.92	2099	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1882	30.59	0.19	12	0.26	145.00	23875.00	4695	20240223	-5.54	3745	20240117	18.42	4695	-5.54	20240223	3745	18.42	20240117	4695	-5.54	20240223	3745	18.42	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	11	N	N
92	20240814	140317	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-10	5	-0.23	251515530	58314	208.36	4320	4400	4230	5610	3025	4320	4313.12	5.92	7033	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1829	29.72	0.18	12	0.14	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	11	N	N
93	20240814	130313	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4340	20	2	0.46	99482325	22807	81.49	4320	4400	4320	5610	3025	4320	4361.92	5.92	980	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1842	29.93	0.18	12	0.05	145.00	23875.00	4695	20240223	-7.56	3745	20240117	15.89	4695	-7.56	20240223	3745	15.89	20240117	4695	-7.56	20240223	3745	15.89	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	11	N	N
94	20240814	120312	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4360	40	2	0.93	98216480	22516	80.45	4320	4400	4320	5610	3025	4320	4362.07	5.92	1012	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1851	30.07	0.18	12	0.05	145.00	23875.00	4695	20240223	-7.14	3745	20240117	16.42	4695	-7.14	20240223	3745	16.42	20240117	4695	-7.14	20240223	3745	16.42	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	11	N	N
95	20240814	110310	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4385	65	2	1.50	78305540	17942	64.11	4320	4400	4320	5610	3025	4320	4364.37	5.92	772	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1861	30.24	0.18	12	0.04	145.00	23875.00	4695	20240223	-6.60	3745	20240117	17.09	4695	-6.60	20240223	3745	17.09	20240117	4695	-6.60	20240223	3745	17.09	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	11	N	N
96	20240814	100310	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4350	30	2	0.69	21707150	5000	17.87	4320	4350	4320	5610	3025	4320	4341.43	5.92	387	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1846	30.00	0.18	12	0.01	145.00	23875.00	4695	20240223	-7.35	3745	20240117	16.15	4695	-7.35	20240223	3745	16.15	20240117	4695	-7.35	20240223	3745	16.15	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	11	N	N
97	20240814	090341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4335	15	2	0.35	432510	100	0.36	4320	4335	4320	5610	3025	4320	4325.10	5.92	50	4380	4350	4310	4280	4240	4330	4260	2122	1290	5000	3110	5	1	42446389	1840	29.90	0.18	12	0.00	145.00	23875.00	4695	20240223	-7.67	3745	20240117	15.75	4695	-7.67	20240223	3745	15.75	20240117	4695	-7.67	20240223	3745	15.75	20240117	0.15	N	016610	5000	2122 억	2514613	N	N	11	N	N
98	20240813	160307	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4320	0	3	0.00	120498670	27987	93.55	4335	4340	4270	5610	3025	4320	4305.51	5.91	3968	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1834	29.79	0.18	12	0.07	145.00	23875.00	4695	20240223	-7.99	3745	20240117	15.35	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3745	15.35	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	11	N	N
99	20240813	150309	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-10	5	-0.23	101217935	23517	78.60	4335	4340	4270	5610	3025	4320	4304.03	5.91	3460	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1829	29.72	0.18	12	0.06	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	6	N	N
100	20240813	140309	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4305	-15	5	-0.35	68167620	15846	52.96	4335	4340	4270	5610	3025	4320	4301.88	5.91	1358	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1827	29.69	0.18	12	0.04	145.00	23875.00	4695	20240223	-8.31	3745	20240117	14.95	4695	-8.31	20240223	3745	14.95	20240117	4695	-8.31	20240223	3745	14.95	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	6	N	N
101	20240813	130310	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-10	5	-0.23	59204675	13761	46.00	4335	4340	4270	5610	3025	4320	4302.35	5.91	364	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1829	29.72	0.18	12	0.03	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	6	N	N
102	20240813	120309	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-10	5	-0.23	48228345	11209	37.47	4335	4340	4270	5610	3025	4320	4302.64	5.91	197	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1829	29.72	0.18	12	0.03	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	6	N	N
103	20240813	110307	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4300	-20	5	-0.46	31790155	7388	24.69	4335	4340	4270	5610	3025	4320	4302.94	5.91	375	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1825	29.66	0.18	12	0.02	145.00	23875.00	4695	20240223	-8.41	3745	20240117	14.82	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3745	14.82	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	6	N	N
104	20240813	100307	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-10	5	-0.23	5397085	1250	4.18	4335	4340	4300	5610	3025	4320	4317.67	5.91	99	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1829	29.72	0.18	12	0.00	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	6	N	N
105	20240813	090308	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4335	15	2	0.35	86700	20	0.07	4335	4335	4335	5610	3025	4320	4335.00	5.91	20	4376	4347	4316	4287	4256	4362	4302	2122	1290	5000	3110	5	1	42446389	1840	29.90	0.18	12	0.00	145.00	23875.00	4695	20240223	-7.67	3745	20240117	15.75	4695	-7.67	20240223	3745	15.75	20240117	4695	-7.67	20240223	3745	15.75	20240117	0.15	N	016610	5000	2122 억	2510657	N	N	6	N	N
106	20240812	160307	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4320	10	2	0.23	128798610	29918	61.19	4310	4345	4285	5600	3020	4310	4305.05	5.92	1327	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1834	29.79	0.18	12	0.07	145.00	23875.00	4695	20240223	-7.99	3745	20240117	15.35	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3745	15.35	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	6	N	N
107	20240812	150309	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	0	3	0.00	128241650	29789	60.92	4310	4345	4285	5600	3020	4310	4305.00	5.92	1247	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1829	29.72	0.18	12	0.07	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	0	N	N
108	20240812	140308	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	0	3	0.00	118063460	27430	56.10	4310	4345	4285	5600	3020	4310	4304.17	5.92	671	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1829	29.72	0.18	12	0.06	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	0	N	N
109	20240812	130305	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4300	-10	5	-0.23	88715665	20603	42.14	4310	4345	4285	5600	3020	4310	4305.96	5.92	-1924	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1825	29.66	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.41	3745	20240117	14.82	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3745	14.82	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	0	N	N
110	20240812	120306	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4290	-20	5	-0.46	73902440	17150	35.08	4310	4345	4290	5600	3020	4310	4309.18	5.92	-1995	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1821	29.59	0.18	12	0.04	145.00	23875.00	4695	20240223	-8.63	3745	20240117	14.55	4695	-8.63	20240223	3745	14.55	20240117	4695	-8.63	20240223	3745	14.55	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	0	N	N
111	20240812	110305	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4295	-15	5	-0.35	49608460	11495	23.51	4310	4345	4295	5600	3020	4310	4315.66	5.92	-2968	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1823	29.62	0.18	12	0.03	145.00	23875.00	4695	20240223	-8.52	3745	20240117	14.69	4695	-8.52	20240223	3745	14.69	20240117	4695	-8.52	20240223	3745	14.69	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	0	N	N
112	20240812	100303	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4320	10	2	0.23	14608040	3374	6.90	4310	4345	4310	5600	3020	4310	4329.59	5.92	-733	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1834	29.79	0.18	12	0.01	145.00	23875.00	4695	20240223	-7.99	3745	20240117	15.35	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3745	15.35	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	0	N	N
113	20240812	090302	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4315	5	2	0.12	478510	111	0.23	4310	4315	4310	5600	3020	4310	4310.90	5.92	7	4356	4332	4286	4262	4216	4345	4275	2122	1290	5000	3100	5	1	42446389	1832	29.76	0.18	12	0.00	145.00	23875.00	4695	20240223	-8.09	3745	20240117	15.22	4695	-8.09	20240223	3745	15.22	20240117	4695	-8.09	20240223	3745	15.22	20240117	0.15	N	016610	5000	2122 억	2511719	N	N	0	N	N
114	20240809	160303	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	40	2	0.94	209140970	48894	206.33	4280	4310	4240	5550	2990	4270	4277.38	5.94	-10160	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1829	29.72	0.18	12	0.12	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
115	20240809	150308	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4300	30	2	0.70	179788250	42072	177.54	4280	4305	4240	5550	2990	4270	4273.35	5.94	-8388	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1825	29.66	0.18	12	0.10	145.00	23875.00	4695	20240223	-8.41	3745	20240117	14.82	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3745	14.82	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
116	20240809	140307	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4290	20	2	0.47	119918980	28078	118.49	4280	4305	4240	5550	2990	4270	4270.92	5.94	-5967	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1821	29.59	0.18	12	0.07	145.00	23875.00	4695	20240223	-8.63	3745	20240117	14.55	4695	-8.63	20240223	3745	14.55	20240117	4695	-8.63	20240223	3745	14.55	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
117	20240809	130306	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4295	25	2	0.59	111095795	26018	109.79	4280	4305	4240	5550	2990	4270	4269.96	5.94	-5229	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1823	29.62	0.18	12	0.06	145.00	23875.00	4695	20240223	-8.52	3745	20240117	14.69	4695	-8.52	20240223	3745	14.69	20240117	4695	-8.52	20240223	3745	14.69	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
118	20240809	120306	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4290	20	2	0.47	93528445	21922	92.51	4280	4305	4240	5550	2990	4270	4266.42	5.94	-3512	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1821	29.59	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.63	3745	20240117	14.55	4695	-8.63	20240223	3745	14.55	20240117	4695	-8.63	20240223	3745	14.55	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
119	20240809	110303	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4275	5	2	0.12	80949285	18988	80.13	4280	4300	4240	5550	2990	4270	4263.18	5.94	-2956	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1815	29.48	0.18	12	0.04	145.00	23875.00	4695	20240223	-8.95	3745	20240117	14.15	4695	-8.95	20240223	3745	14.15	20240117	4695	-8.95	20240223	3745	14.15	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
120	20240809	100310	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4270	0	3	0.00	26456845	6208	26.20	4280	4280	4245	5550	2990	4270	4261.73	5.94	713	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1812	29.45	0.18	12	0.01	145.00	23875.00	4695	20240223	-9.05	3745	20240117	14.02	4695	-9.05	20240223	3745	14.02	20240117	4695	-9.05	20240223	3745	14.02	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
121	20240809	090304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4255	-15	5	-0.35	2405175	565	2.38	4280	4280	4255	5550	2990	4270	4256.95	5.94	348	4336	4302	4251	4217	4166	4320	4235	2122	1280	5000	3070	5	1	42446389	1806	29.34	0.18	12	0.00	145.00	23875.00	4695	20240223	-9.37	3745	20240117	13.62	4695	-9.37	20240223	3745	13.62	20240117	4695	-9.37	20240223	3745	13.62	20240117	0.16	N	016610	5000	2122 억	2522077	N	N	0	N	N
122	20240808	160301	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4270	20	2	0.47	100673050	23697	43.30	4250	4285	4200	5520	2975	4250	4248.35	5.92	7704	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1812	29.45	0.18	12	0.06	145.00	23875.00	4695	20240223	-9.05	3745	20240117	14.02	4695	-9.05	20240223	3745	14.02	20240117	4695	-9.05	20240223	3745	14.02	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
123	20240808	150305	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4270	20	2	0.47	97082730	22853	41.75	4250	4285	4200	5520	2975	4250	4248.14	5.92	7716	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1812	29.45	0.18	12	0.05	145.00	23875.00	4695	20240223	-9.05	3745	20240117	14.02	4695	-9.05	20240223	3745	14.02	20240117	4695	-9.05	20240223	3745	14.02	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
124	20240808	140305	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4275	25	2	0.59	81456670	19191	35.06	4250	4285	4200	5520	2975	4250	4244.52	5.92	6938	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1815	29.48	0.18	12	0.05	145.00	23875.00	4695	20240223	-8.95	3745	20240117	14.15	4695	-8.95	20240223	3745	14.15	20240117	4695	-8.95	20240223	3745	14.15	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
125	20240808	130305	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4275	25	2	0.59	76036155	17920	32.74	4250	4285	4200	5520	2975	4250	4243.09	5.92	7122	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1815	29.48	0.18	12	0.04	145.00	23875.00	4695	20240223	-8.95	3745	20240117	14.15	4695	-8.95	20240223	3745	14.15	20240117	4695	-8.95	20240223	3745	14.15	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
126	20240808	120307	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4265	15	2	0.35	72768205	17156	31.35	4250	4280	4200	5520	2975	4250	4241.56	5.92	7029	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1810	29.41	0.18	12	0.04	145.00	23875.00	4695	20240223	-9.16	3745	20240117	13.89	4695	-9.16	20240223	3745	13.89	20240117	4695	-9.16	20240223	3745	13.89	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
127	20240808	110306	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4240	-10	5	-0.24	64967665	15326	28.00	4250	4255	4200	5520	2975	4250	4239.05	5.92	6836	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1800	29.24	0.18	12	0.04	145.00	23875.00	4695	20240223	-9.69	3745	20240117	13.22	4695	-9.69	20240223	3745	13.22	20240117	4695	-9.69	20240223	3745	13.22	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
128	20240808	100303	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4230	-20	5	-0.47	58505980	13803	25.22	4250	4255	4200	5520	2975	4250	4238.64	5.92	6727	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1795	29.17	0.18	12	0.03	145.00	23875.00	4695	20240223	-9.90	3745	20240117	12.95	4695	-9.90	20240223	3745	12.95	20240117	4695	-9.90	20240223	3745	12.95	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
129	20240808	090302	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4245	-5	5	-0.12	2562165	607	1.11	4250	4255	4200	5520	2975	4250	4221.03	5.92	341	4376	4312	4216	4152	4056	4345	4185	2122	1270	5000	3060	5	1	42446389	1802	29.28	0.18	12	0.00	145.00	23875.00	4695	20240223	-9.58	3745	20240117	13.35	4695	-9.58	20240223	3745	13.35	20240117	4695	-9.58	20240223	3745	13.35	20240117	0.15	N	016610	5000	2122 억	2514937	N	N	0	N	N
130	20240807	160258	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4250	115	2	2.78	230366510	54689	70.21	4160	4280	4120	5370	2895	4135	4212.29	5.92	4153	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1804	29.31	0.18	12	0.13	145.00	23875.00	4695	20240223	-9.48	3745	20240117	13.48	4695	-9.48	20240223	3745	13.48	20240117	4695	-9.48	20240223	3745	13.48	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
131	20240807	150301	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4245	110	2	2.66	227720095	54066	69.41	4160	4280	4120	5370	2895	4135	4211.89	5.92	4512	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1802	29.28	0.18	12	0.13	145.00	23875.00	4695	20240223	-9.58	3745	20240117	13.35	4695	-9.58	20240223	3745	13.35	20240117	4695	-9.58	20240223	3745	13.35	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
132	20240807	140304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4265	130	2	3.14	218505035	51895	66.63	4160	4280	4120	5370	2895	4135	4210.52	5.92	4907	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1810	29.41	0.18	12	0.12	145.00	23875.00	4695	20240223	-9.16	3745	20240117	13.89	4695	-9.16	20240223	3745	13.89	20240117	4695	-9.16	20240223	3745	13.89	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
133	20240807	130304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4245	110	2	2.66	209109505	49683	63.79	4160	4280	4120	5370	2895	4135	4208.87	5.92	5465	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1802	29.28	0.18	12	0.12	145.00	23875.00	4695	20240223	-9.58	3745	20240117	13.35	4695	-9.58	20240223	3745	13.35	20240117	4695	-9.58	20240223	3745	13.35	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
134	20240807	120304	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4260	125	2	3.02	189090200	44969	57.73	4160	4280	4120	5370	2895	4135	4204.90	5.92	6211	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1808	29.38	0.18	12	0.11	145.00	23875.00	4695	20240223	-9.27	3745	20240117	13.75	4695	-9.27	20240223	3745	13.75	20240117	4695	-9.27	20240223	3745	13.75	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
135	20240807	110303	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4270	135	2	3.26	153396965	36604	46.99	4160	4275	4120	5370	2895	4135	4190.72	5.92	7561	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1812	29.45	0.18	12	0.09	145.00	23875.00	4695	20240223	-9.05	3745	20240117	14.02	4695	-9.05	20240223	3745	14.02	20240117	4695	-9.05	20240223	3745	14.02	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
136	20240807	100300	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4200	65	2	1.57	108227985	25939	33.30	4160	4210	4120	5370	2895	4135	4172.40	5.92	4291	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1783	28.97	0.18	12	0.06	145.00	23875.00	4695	20240223	-10.54	3745	20240117	12.15	4695	-10.54	20240223	3745	12.15	20240117	4695	-10.54	20240223	3745	12.15	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
137	20240807	090300	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4135	0	3	0.00	565485	136	0.17	4160	4160	4135	5370	2895	4135	4157.98	5.92	-49	4265	4200	4115	4050	3965	4232	4082	2122	1235	5000	2970	5	1	42446389	1755	28.52	0.17	12	0.00	145.00	23875.00	4695	20240223	-11.93	3745	20240117	10.41	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3745	10.41	20240117	0.16	N	016610	5000	2122 억	2510717	N	N	0	N	N
138	20240806	160259	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4135	135	2	3.38	321227620	77890	51.30	4040	4180	4030	5200	2800	4000	4124.12	5.93	-6383	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1755	28.52	0.17	12	0.18	145.00	23875.00	4695	20240223	-11.93	3745	20240117	10.41	4695	-11.93	20240223	3745	10.41	20240117	4695	-11.93	20240223	3745	10.41	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
139	20240806	150302	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4145	145	2	3.62	301367585	73107	48.15	4040	4180	4030	5200	2800	4000	4122.28	5.93	-5235	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1759	28.59	0.17	12	0.17	145.00	23875.00	4695	20240223	-11.71	3745	20240117	10.68	4695	-11.71	20240223	3745	10.68	20240117	4695	-11.71	20240223	3745	10.68	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
140	20240806	140259	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4150	150	2	3.75	268997065	65279	42.99	4040	4180	4030	5200	2800	4000	4120.73	5.93	-6163	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1762	28.62	0.17	12	0.15	145.00	23875.00	4695	20240223	-11.61	3745	20240117	10.81	4695	-11.61	20240223	3745	10.81	20240117	4695	-11.61	20240223	3745	10.81	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
141	20240806	130300	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4140	140	2	3.50	254142360	61697	40.64	4040	4180	4030	5200	2800	4000	4119.20	5.93	-5736	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1757	28.55	0.17	12	0.15	145.00	23875.00	4695	20240223	-11.82	3745	20240117	10.55	4695	-11.82	20240223	3745	10.55	20240117	4695	-11.82	20240223	3745	10.55	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
142	20240806	120301	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4115	115	2	2.88	227388475	55192	36.35	4040	4180	4030	5200	2800	4000	4119.95	5.93	-8444	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1747	28.38	0.17	12	0.13	145.00	23875.00	4695	20240223	-12.35	3745	20240117	9.88	4695	-12.35	20240223	3745	9.88	20240117	4695	-12.35	20240223	3745	9.88	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
143	20240806	110300	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4120	120	2	3.00	222474495	53995	35.56	4040	4180	4030	5200	2800	4000	4120.28	5.93	-8990	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1749	28.41	0.17	12	0.13	145.00	23875.00	4695	20240223	-12.25	3745	20240117	10.01	4695	-12.25	20240223	3745	10.01	20240117	4695	-12.25	20240223	3745	10.01	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
144	20240806	100258	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4160	160	2	4.00	112607260	27265	17.96	4040	4180	4030	5200	2800	4000	4130.10	5.93	-583	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1766	28.69	0.17	12	0.06	145.00	23875.00	4695	20240223	-11.40	3745	20240117	11.08	4695	-11.40	20240223	3745	11.08	20240117	4695	-11.40	20240223	3745	11.08	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
145	20240806	090257	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4050	50	2	1.25	2727430	675	0.44	4040	4050	4040	5200	2800	4000	4040.64	5.93	-53	4490	4245	4080	3835	3670	4162	3752	2122	1200	5000	2880	5	1	42446389	1719	27.93	0.17	12	0.00	145.00	23875.00	4695	20240223	-13.74	3745	20240117	8.14	4695	-13.74	20240223	3745	8.14	20240117	4695	-13.74	20240223	3745	8.14	20240117	0.15	N	016610	5000	2122 억	2517274	N	N	0	N	N
146	20240805	160257	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4000	-300	5	-6.98	618177015	151820	151.55	4300	4325	3915	5590	3010	4300	4071.79	5.93	-377	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1698	27.59	0.17	12	0.36	145.00	23875.00	4695	20240223	-14.80	3745	20240117	6.81	4695	-14.80	20240223	3745	6.81	20240117	4695	-14.80	20240223	3745	6.81	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
147	20240805	150258	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3975	-325	5	-7.56	588269635	144329	144.07	4300	4325	3915	5590	3010	4300	4075.89	5.93	877	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1687	27.41	0.17	12	0.34	145.00	23875.00	4695	20240223	-15.34	3745	20240117	6.14	4695	-15.34	20240223	3745	6.14	20240117	4695	-15.34	20240223	3745	6.14	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
148	20240805	140300	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4040	-260	5	-6.05	448502575	109319	109.12	4300	4325	4025	5590	3010	4300	4102.70	5.93	-768	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1715	27.86	0.17	12	0.26	145.00	23875.00	4695	20240223	-13.95	3745	20240117	7.88	4695	-13.95	20240223	3745	7.88	20240117	4695	-13.95	20240223	3745	7.88	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
149	20240805	130257	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4050	-250	5	-5.81	391614805	95247	95.08	4300	4325	4050	5590	3010	4300	4111.57	5.93	-4381	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1719	27.93	0.17	12	0.22	145.00	23875.00	4695	20240223	-13.74	3745	20240117	8.14	4695	-13.74	20240223	3745	8.14	20240117	4695	-13.74	20240223	3745	8.14	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
150	20240805	120257	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4075	-225	5	-5.23	291599010	70700	70.57	4300	4325	4065	5590	3010	4300	4124.46	5.93	-2901	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1730	28.10	0.17	12	0.17	145.00	23875.00	4695	20240223	-13.21	3745	20240117	8.81	4695	-13.21	20240223	3745	8.81	20240117	4695	-13.21	20240223	3745	8.81	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
151	20240805	110302	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4110	-190	5	-4.42	209739165	50672	50.58	4300	4325	4100	5590	3010	4300	4139.15	5.93	-3473	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1745	28.34	0.17	12	0.12	145.00	23875.00	4695	20240223	-12.46	3745	20240117	9.75	4695	-12.46	20240223	3745	9.75	20240117	4695	-12.46	20240223	3745	9.75	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
152	20240805	100258	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4130	-170	5	-3.95	124950740	30066	30.01	4300	4325	4120	5590	3010	4300	4155.88	5.93	-2885	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1753	28.48	0.17	12	0.07	145.00	23875.00	4695	20240223	-12.03	3745	20240117	10.28	4695	-12.03	20240223	3745	10.28	20240117	4695	-12.03	20240223	3745	10.28	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
153	20240805	090255	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4250	-50	5	-1.16	8123425	1898	1.89	4300	4325	4240	5590	3010	4300	4279.99	5.93	-961	4496	4397	4341	4242	4186	4370	4215	2122	1290	5000	3090	5	1	42446389	1804	29.31	0.18	12	0.00	145.00	23875.00	4695	20240223	-9.48	3745	20240117	13.48	4695	-9.48	20240223	3745	13.48	20240117	4695	-9.48	20240223	3745	13.48	20240117	0.15	N	016610	5000	2122 억	2517764	N	N	243	N	N
154	20240802	160252	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4300	-155	5	-3.48	433616775	100006	263.97	4440	4440	4285	5790	3120	4455	4335.91	5.98	-17912	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1825	29.66	0.18	12	0.24	145.00	23875.00	4695	20240223	-8.41	3745	20240117	14.82	4695	-8.41	20240223	3745	14.82	20240117	4695	-8.41	20240223	3745	14.82	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	243	N	N
155	20240802	150251	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-145	5	-3.25	415272575	95734	252.70	4440	4440	4285	5790	3120	4455	4337.78	5.98	-18679	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1829	29.72	0.18	12	0.23	145.00	23875.00	4695	20240223	-8.20	3745	20240117	15.09	4695	-8.20	20240223	3745	15.09	20240117	4695	-8.20	20240223	3745	15.09	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	49	N	N
156	20240802	140254	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4315	-140	5	-3.14	308761500	70981	187.36	4440	4440	4300	5790	3120	4455	4349.92	5.98	-16443	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1832	29.76	0.18	12	0.17	145.00	23875.00	4695	20240223	-8.09	3745	20240117	15.22	4695	-8.09	20240223	3745	15.22	20240117	4695	-8.09	20240223	3745	15.22	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	49	N	N
157	20240802	130254	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4320	-135	5	-3.03	252899735	58055	153.24	4440	4440	4300	5790	3120	4455	4356.21	5.98	-15400	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1834	29.79	0.18	12	0.14	145.00	23875.00	4695	20240223	-7.99	3745	20240117	15.35	4695	-7.99	20240223	3745	15.35	20240117	4695	-7.99	20240223	3745	15.35	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	49	N	N
158	20240802	120254	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4330	-125	5	-2.81	226673755	51984	137.22	4440	4440	4300	5790	3120	4455	4360.45	5.98	-15312	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1838	29.86	0.18	12	0.12	145.00	23875.00	4695	20240223	-7.77	3745	20240117	15.62	4695	-7.77	20240223	3745	15.62	20240117	4695	-7.77	20240223	3745	15.62	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	49	N	N
159	20240802	110255	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4375	-80	5	-1.80	115876655	26445	69.80	4440	4440	4360	5790	3120	4455	4381.80	5.98	-13371	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1857	30.17	0.18	12	0.06	145.00	23875.00	4695	20240223	-6.82	3745	20240117	16.82	4695	-6.82	20240223	3745	16.82	20240117	4695	-6.82	20240223	3745	16.82	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	49	N	N
160	20240802	100252	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4360	-95	5	-2.13	75072665	17130	45.22	4440	4440	4360	5790	3120	4455	4382.53	5.98	-11324	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1851	30.07	0.18	12	0.04	145.00	23875.00	4695	20240223	-7.14	3745	20240117	16.42	4695	-7.14	20240223	3745	16.42	20240117	4695	-7.14	20240223	3745	16.42	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	49	N	N
161	20240802	090256	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4415	-40	5	-0.90	8285425	1872	4.94	4440	4440	4405	5790	3120	4455	4425.97	5.98	-402	4495	4475	4455	4435	4415	4485	4445	2122	1335	5000	3200	5	1	42446389	1874	30.45	0.18	12	0.00	145.00	23875.00	4695	20240223	-5.96	3745	20240117	17.89	4695	-5.96	20240223	3745	17.89	20240117	4695	-5.96	20240223	3745	17.89	20240117	0.16	N	016610	5000	2122 억	2536605	N	N	49	N	N
162	20240801	160252	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4455	20	2	0.45	165804975	37218	86.86	4450	4475	4435	5760	3105	4435	4454.97	5.96	7748	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1891	30.72	0.19	12	0.09	145.00	23875.00	4695	20240223	-5.11	3650	20230726	22.05	4695	-5.11	20240223	3745	18.96	20240117	4695	-5.11	20240223	3745	18.96	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	49	N	N
163	20240801	150256	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4465	30	2	0.68	132552000	29756	69.45	4450	4475	4435	5760	3105	4435	4454.63	5.96	6871	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1895	30.79	0.19	12	0.07	145.00	23875.00	4695	20240223	-4.90	3650	20230726	22.33	4695	-4.90	20240223	3745	19.23	20240117	4695	-4.90	20240223	3745	19.23	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	35	N	N
164	20240801	140258	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4470	35	2	0.79	121854105	27358	63.85	4450	4475	4435	5760	3105	4435	4454.06	5.96	6186	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1897	30.83	0.19	12	0.06	145.00	23875.00	4695	20240223	-4.79	3650	20230726	22.47	4695	-4.79	20240223	3745	19.36	20240117	4695	-4.79	20240223	3745	19.36	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	35	N	N
165	20240801	130254	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4460	25	2	0.56	86851420	19518	45.55	4450	4475	4435	5760	3105	4435	4449.81	5.96	4314	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1893	30.76	0.19	12	0.05	145.00	23875.00	4695	20240223	-5.01	3650	20230726	22.19	4695	-5.01	20240223	3745	19.09	20240117	4695	-5.01	20240223	3745	19.09	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	35	N	N
166	20240801	120254	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4445	10	2	0.23	62066230	13947	32.55	4450	4475	4435	5760	3105	4435	4450.15	5.96	1617	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1887	30.66	0.19	12	0.03	145.00	23875.00	4695	20240223	-5.32	3650	20230726	21.78	4695	-5.32	20240223	3745	18.69	20240117	4695	-5.32	20240223	3745	18.69	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	35	N	N
167	20240801	110255	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	15	2	0.34	51490270	11569	27.00	4450	4475	4435	5760	3105	4435	4450.71	5.96	1400	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1889	30.69	0.19	12	0.03	145.00	23875.00	4695	20240223	-5.22	3650	20230726	21.92	4695	-5.22	20240223	3745	18.83	20240117	4695	-5.22	20240223	3745	18.83	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	35	N	N
168	20240801	100254	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4455	20	2	0.45	38090660	8555	19.97	4450	4475	4445	5760	3105	4435	4452.44	5.96	534	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1891	30.72	0.19	12	0.02	145.00	23875.00	4695	20240223	-5.11	3650	20230726	22.05	4695	-5.11	20240223	3745	18.96	20240117	4695	-5.11	20240223	3745	18.96	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	35	N	N
169	20240801	090250	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	15	2	0.34	267000	60	0.14	4450	4450	4450	5760	3105	4435	4450.00	5.96	3	4471	4452	4421	4402	4371	4462	4412	2122	1325	5000	3190	5	1	42446389	1889	30.69	0.19	12	0.00	145.00	23875.00	4695	20240223	-5.22	3650	20230726	21.92	4695	-5.22	20240223	3745	18.83	20240117	4695	-5.22	20240223	3745	18.83	20240117	0.19	N	016610	5000	2122 억	2528938	N	N	35	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History