KissMeData/030210/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240930	160409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	15	2	0.50	190621060	63569	331.50	3020	3040	2960	3925	2115	3020	2998.64	5.43	-12282	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1849	-19.46	0.32	12	0.10	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	1	N	N
3	20240930	150414	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2975	-45	5	-1.49	108365515	36307	189.34	3020	3040	2960	3925	2115	3020	2984.70	5.43	-9843	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1812	-19.07	0.32	12	0.06	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	22	N	N
4	20240930	140413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3000	-20	5	-0.66	95238405	31918	166.45	3020	3040	2960	3925	2115	3020	2983.85	5.43	-7406	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1827	-19.23	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	22	N	N
5	20240930	130413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3005	-15	5	-0.50	84382525	28295	147.55	3020	3040	2960	3925	2115	3020	2982.24	5.43	-7293	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1830	-19.26	0.32	12	0.05	-156.00	9355.00	4725	20231114	-36.40	2825	20240618	6.37	3985	-24.59	20240102	2825	6.37	20240618	4725	-36.40	20231114	2825	6.37	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	22	N	N
6	20240930	120411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2985	-35	5	-1.16	73335545	24617	128.37	3020	3040	2960	3925	2115	3020	2979.06	5.43	-6180	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1818	-19.13	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.83	2825	20240618	5.66	3985	-25.09	20240102	2825	5.66	20240618	4725	-36.83	20231114	2825	5.66	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	22	N	N
7	20240930	110410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2970	-50	5	-1.66	55973100	18788	97.98	3020	3040	2960	3925	2115	3020	2979.19	5.43	-4506	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1809	-19.04	0.32	12	0.03	-156.00	9355.00	4725	20231114	-37.14	2825	20240618	5.13	3985	-25.47	20240102	2825	5.13	20240618	4725	-37.14	20231114	2825	5.13	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	22	N	N
8	20240930	100408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2995	-25	5	-0.83	9757585	3250	16.95	3020	3040	2995	3925	2115	3020	3002.33	5.43	-2174	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1824	-19.20	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	22	N	N
9	20240930	090356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	20	2	0.66	27220	9	0.05	3020	3040	3020	3925	2115	3020	3024.44	5.43	-6	3066	3042	3031	3007	2996	3037	3002	3046	905	5000	2230	5	1	60911106	1852	-19.49	0.32	12	0.00	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.14	N	030210	5000	3045 억	3310229	N	N	22	N	N
10	20240927	160409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	-10	5	-0.33	58226180	19176	115.93	3040	3055	3020	3935	2125	3030	3036.42	5.44	-2957	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1840	-19.36	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	22	N	N
11	20240927	150413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	-10	5	-0.33	54849760	18058	109.17	3040	3055	3020	3935	2125	3030	3037.42	5.44	-2782	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1840	-19.36	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	21	N	N
12	20240927	140414	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3050	20	2	0.66	46396605	15264	92.28	3040	3055	3020	3935	2125	3030	3039.61	5.44	-1632	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1858	-19.55	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	21	N	N
13	20240927	130412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3050	20	2	0.66	37321490	12287	74.28	3040	3050	3020	3935	2125	3030	3037.48	5.44	-1319	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1858	-19.55	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	21	N	N
14	20240927	120410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	10	2	0.33	34132260	11240	67.95	3040	3050	3020	3935	2125	3030	3036.68	5.44	-1199	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1852	-19.49	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	21	N	N
15	20240927	110412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3050	20	2	0.66	32646965	10752	65.00	3040	3050	3020	3935	2125	3030	3036.36	5.44	-1149	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1858	-19.55	0.33	12	0.02	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	21	N	N
16	20240927	100411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	10	2	0.33	15533590	5126	30.99	3040	3045	3020	3935	2125	3030	3030.35	5.44	-1149	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1852	-19.49	0.32	12	0.01	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	21	N	N
17	20240927	090410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	10	2	0.33	4005640	1321	7.99	3040	3040	3030	3935	2125	3030	3032.28	5.44	-1065	3053	3041	3023	3011	2993	3045	3015	3046	905	5000	2240	5	1	60911106	1852	-19.49	0.32	12	0.00	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.13	N	030210	5000	3045 억	3313774	N	N	21	N	N
18	20240926	160405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	5	2	0.17	49944830	16541	32.17	3030	3035	3005	3930	2120	3025	3019.45	5.44	-253	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1846	-19.42	0.32	12	0.03	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	21	N	N
19	20240926	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	10	2	0.33	48549425	16080	31.27	3030	3035	3005	3930	2120	3025	3019.24	5.44	-105	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1849	-19.46	0.32	12	0.03	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	18	N	N
20	20240926	140408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3010	-15	5	-0.50	33783400	11178	21.74	3030	3035	3005	3930	2120	3025	3022.31	5.44	127	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1833	-19.29	0.32	12	0.02	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	18	N	N
21	20240926	130410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	5	2	0.17	21442120	7081	13.77	3030	3035	3010	3930	2120	3025	3028.12	5.44	-870	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1846	-19.42	0.32	12	0.01	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	18	N	N
22	20240926	120410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3025	0	3	0.00	15982715	5278	10.27	3030	3035	3010	3930	2120	3025	3028.18	5.44	-870	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1843	-19.39	0.32	12	0.01	-156.00	9355.00	4725	20231114	-35.98	2825	20240618	7.08	3985	-24.09	20240102	2825	7.08	20240618	4725	-35.98	20231114	2825	7.08	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	18	N	N
23	20240926	110410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	-5	5	-0.17	15369640	5075	9.87	3030	3035	3010	3930	2120	3025	3028.50	5.44	-870	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1840	-19.36	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	18	N	N
24	20240926	100412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	-5	5	-0.17	11136800	3674	7.15	3030	3035	3010	3930	2120	3025	3031.25	5.44	-820	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1840	-19.36	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	18	N	N
25	20240926	090407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	5	2	0.17	54540	18	0.04	3030	3030	3030	3930	2120	3025	3030.00	5.44	-2	3088	3056	3013	2981	2938	3035	2960	3046	905	5000	2230	5	1	60911106	1846	-19.42	0.32	12	0.00	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3314057	N	N	18	N	N
26	20240925	160405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3025	-20	5	-0.66	154430585	51371	62.48	3045	3045	2970	3955	2135	3045	3006.14	5.46	-25182	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1843	-19.39	0.32	12	0.08	-156.00	9355.00	4725	20231114	-35.98	2825	20240618	7.08	3985	-24.09	20240102	2825	7.08	20240618	4725	-35.98	20231114	2825	7.08	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	18	N	N
27	20240925	150408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2975	-70	5	-2.30	109237055	36249	44.09	3045	3045	2975	3955	2135	3045	3013.52	5.46	-14886	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1812	-19.07	0.32	12	0.06	-156.00	9355.00	4725	20231114	-37.04	2825	20240618	5.31	3985	-25.35	20240102	2825	5.31	20240618	4725	-37.04	20231114	2825	5.31	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	0	N	N
28	20240925	140409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3025	-20	5	-0.66	69393405	22950	27.91	3045	3045	3000	3955	2135	3045	3023.68	5.46	-4025	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1843	-19.39	0.32	12	0.04	-156.00	9355.00	4725	20231114	-35.98	2825	20240618	7.08	3985	-24.09	20240102	2825	7.08	20240618	4725	-35.98	20231114	2825	7.08	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	0	N	N
29	20240925	130409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	-15	5	-0.49	35672870	11777	14.32	3045	3045	3020	3955	2135	3045	3029.03	5.46	-1155	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1846	-19.42	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	0	N	N
30	20240925	120408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	-5	5	-0.16	22610005	7454	9.07	3045	3045	3020	3955	2135	3045	3033.27	5.46	113	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1852	-19.49	0.32	12	0.01	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	0	N	N
31	20240925	110406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	-5	5	-0.16	15750505	5197	6.32	3045	3045	3020	3955	2135	3045	3030.69	5.46	238	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1852	-19.49	0.32	12	0.01	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	0	N	N
32	20240925	100408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	0	3	0.00	5654840	1864	2.27	3045	3045	3025	3955	2135	3045	3033.71	5.46	720	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	0	N	N
33	20240925	090408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	0	3	0.00	3031090	1002	1.22	3045	3045	3025	3955	2135	3045	3025.04	5.46	806	3078	3061	3033	3016	2988	3070	3025	3046	910	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.13	N	030210	5000	3045 억	3322939	N	N	0	N	N
34	20240924	160406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	0	3	0.00	249463610	82182	186.97	3005	3050	3005	3955	2135	3045	3035.50	5.45	454	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.13	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
35	20240924	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	0	3	0.00	246388530	81171	184.67	3005	3050	3005	3955	2135	3045	3035.43	5.45	1094	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.13	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
36	20240924	140405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	0	3	0.00	241938990	79708	181.34	3005	3050	3005	3955	2135	3045	3035.32	5.45	1215	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.13	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
37	20240924	130406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	-10	5	-0.33	232411925	76571	174.21	3005	3050	3005	3955	2135	3045	3035.25	5.45	2039	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1849	-19.46	0.32	12	0.13	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
38	20240924	120406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	-5	5	-0.16	231768685	76359	173.72	3005	3050	3005	3955	2135	3045	3035.25	5.45	2153	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1852	-19.49	0.32	12	0.13	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
39	20240924	110407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3050	5	2	0.16	230512090	75945	172.78	3005	3050	3005	3955	2135	3045	3035.25	5.45	2164	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.12	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
40	20240924	100405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	-10	5	-0.33	98995305	32805	74.63	3005	3040	3005	3955	2135	3045	3017.69	5.45	5610	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1849	-19.46	0.32	12	0.05	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
41	20240924	090405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	-10	5	-0.33	32880435	10919	24.84	3005	3040	3005	3955	2135	3045	3011.30	5.45	518	3091	3067	3026	3002	2961	3077	3012	3046	910	5000	2250	5	1	60911106	1849	-19.46	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.13	N	030210	5000	3045 억	3322485	N	N	0	N	N
42	20240923	160404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	20	2	0.66	133081655	43954	76.76	3045	3050	2985	3930	2120	3025	3027.62	5.45	3406	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1855	-19.52	0.33	12	0.07	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
43	20240923	150405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	5	2	0.17	128478440	42437	74.11	3045	3050	2985	3930	2120	3025	3027.51	5.45	3499	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1846	-19.42	0.32	12	0.07	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
44	20240923	140408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3040	15	2	0.50	103756495	34307	59.91	3045	3045	2985	3930	2120	3025	3024.35	5.45	-563	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1852	-19.49	0.32	12	0.06	-156.00	9355.00	4725	20231114	-35.66	2825	20240618	7.61	3985	-23.71	20240102	2825	7.61	20240618	4725	-35.66	20231114	2825	7.61	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
45	20240923	130405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	5	2	0.17	50173000	16626	29.03	3045	3045	2985	3930	2120	3025	3017.74	5.45	-2161	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1846	-19.42	0.32	12	0.03	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
46	20240923	120404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	10	2	0.33	32954180	10940	19.10	3045	3045	2985	3930	2120	3025	3012.27	5.45	-2353	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1849	-19.46	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
47	20240923	110406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3025	0	3	0.00	25001405	8314	14.52	3045	3045	2985	3930	2120	3025	3007.15	5.45	-2356	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1843	-19.39	0.32	12	0.01	-156.00	9355.00	4725	20231114	-35.98	2825	20240618	7.08	3985	-24.09	20240102	2825	7.08	20240618	4725	-35.98	20231114	2825	7.08	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
48	20240923	100404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	-5	5	-0.17	22938590	7631	13.33	3045	3045	2985	3930	2120	3025	3005.97	5.45	-2356	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1840	-19.36	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
49	20240923	090403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	10	2	0.33	227975	75	0.13	3045	3045	3025	3930	2120	3025	3039.67	5.45	-39	3048	3036	3018	3006	2988	3027	2997	3046	905	5000	2230	5	1	60911106	1849	-19.46	0.32	12	0.00	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.13	N	030210	5000	3045 억	3320151	N	N	0	N	N
50	20240913	160347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3010	100	2	3.44	150510595	50755	27.27	2920	3015	2920	3780	2040	2910	2965.43	5.50	12514	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1833	-19.29	0.32	12	0.08	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	3	N	N
51	20240913	150350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3000	90	2	3.09	138761820	46840	25.16	2920	3000	2920	3780	2040	2910	2962.46	5.50	11135	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1827	-19.23	0.32	12	0.08	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	0	N	N
52	20240913	140352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2960	50	2	1.72	91746710	31054	16.68	2920	2970	2920	3780	2040	2910	2954.42	5.50	1813	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1803	-18.97	0.32	12	0.05	-156.00	9355.00	4725	20231114	-37.35	2825	20240618	4.78	3985	-25.72	20240102	2825	4.78	20240618	4725	-37.35	20231114	2825	4.78	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	0	N	N
53	20240913	130348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2965	55	2	1.89	90754345	30718	16.50	2920	2970	2920	3780	2040	2910	2954.44	5.50	1773	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1806	-19.01	0.32	12	0.05	-156.00	9355.00	4725	20231114	-37.25	2825	20240618	4.96	3985	-25.60	20240102	2825	4.96	20240618	4725	-37.25	20231114	2825	4.96	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	0	N	N
54	20240913	120349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2945	35	2	1.20	82800620	28031	15.06	2920	2970	2920	3780	2040	2910	2953.89	5.50	1556	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1794	-18.88	0.31	12	0.05	-156.00	9355.00	4725	20231114	-37.67	2825	20240618	4.25	3985	-26.10	20240102	2825	4.25	20240618	4725	-37.67	20231114	2825	4.25	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	0	N	N
55	20240913	110350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2970	60	2	2.06	79554360	26931	14.47	2920	2970	2920	3780	2040	2910	2954.01	5.50	1581	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1809	-19.04	0.32	12	0.04	-156.00	9355.00	4725	20231114	-37.14	2825	20240618	5.13	3985	-25.47	20240102	2825	5.13	20240618	4725	-37.14	20231114	2825	5.13	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	0	N	N
56	20240913	100350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2955	45	2	1.55	37734930	12798	6.88	2920	2965	2920	3780	2040	2910	2948.50	5.50	2176	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1800	-18.94	0.32	12	0.02	-156.00	9355.00	4725	20231114	-37.46	2825	20240618	4.60	3985	-25.85	20240102	2825	4.60	20240618	4725	-37.46	20231114	2825	4.60	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	0	N	N
57	20240913	090351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2930	20	2	0.69	3575685	1224	0.66	2920	2930	2920	3780	2040	2910	2921.31	5.50	-206	3056	2982	2946	2872	2836	2965	2855	3046	870	5000	2150	5	1	60911106	1785	-18.78	0.31	12	0.00	-156.00	9355.00	4725	20231114	-37.99	2825	20240618	3.72	3985	-26.47	20240102	2825	3.72	20240618	4725	-37.99	20231114	2825	3.72	20240618	0.12	N	030210	5000	3045 억	3348768	N	N	0	N	N
58	20240912	160348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2910	-85	5	-2.84	548144715	185916	334.84	2995	3020	2910	3890	2100	2995	2948.41	5.51	-49101	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1773	-18.65	0.31	12	0.31	-156.00	9355.00	4725	20231114	-38.41	2825	20240618	3.01	3985	-26.98	20240102	2825	3.01	20240618	4725	-38.41	20231114	2825	3.01	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
59	20240912	150348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2940	-55	5	-1.84	422304480	142872	257.32	2995	3020	2930	3890	2100	2995	2955.82	5.51	-49515	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1791	-18.85	0.31	12	0.23	-156.00	9355.00	4725	20231114	-37.78	2825	20240618	4.07	3985	-26.22	20240102	2825	4.07	20240618	4725	-37.78	20231114	2825	4.07	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
60	20240912	140350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2950	-45	5	-1.50	203496160	68446	123.27	2995	3020	2940	3890	2100	2995	2973.09	5.51	-35432	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1797	-18.91	0.32	12	0.11	-156.00	9355.00	4725	20231114	-37.57	2825	20240618	4.42	3985	-25.97	20240102	2825	4.42	20240618	4725	-37.57	20231114	2825	4.42	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
61	20240912	130348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	25	2	0.83	23236480	7728	13.92	2995	3020	2990	3890	2100	2995	3006.79	5.51	-2199	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1840	-19.36	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
62	20240912	120347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3015	20	2	0.67	19088380	6352	11.44	2995	3020	2990	3890	2100	2995	3005.10	5.51	-1857	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1836	-19.33	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.19	2825	20240618	6.73	3985	-24.34	20240102	2825	6.73	20240618	4725	-36.19	20231114	2825	6.73	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
63	20240912	110347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3015	20	2	0.67	17318575	5765	10.38	2995	3020	2990	3890	2100	2995	3004.09	5.51	-1545	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1836	-19.33	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.19	2825	20240618	6.73	3985	-24.34	20240102	2825	6.73	20240618	4725	-36.19	20231114	2825	6.73	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
64	20240912	100348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	25	2	0.83	16753080	5577	10.04	2995	3020	2990	3890	2100	2995	3003.96	5.51	-1545	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1840	-19.36	0.32	12	0.01	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
65	20240912	090348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3020	25	2	0.83	6395335	2137	3.85	2995	3020	2990	3890	2100	2995	2992.67	5.51	-1095	3125	3060	3010	2945	2895	3035	2920	3046	895	5000	2210	5	1	60911106	1840	-19.36	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.12	N	030210	5000	3045 억	3356511	N	N	946	N	N
66	20240911	160342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2995	-80	5	-2.60	166536510	55250	104.93	3075	3075	2960	3995	2155	3075	3014.24	5.54	-19660	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1824	-19.20	0.32	12	0.09	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	946	N	N
67	20240911	150344	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2995	-80	5	-2.60	158733070	52645	99.98	3075	3075	2960	3995	2155	3075	3015.16	5.54	-18204	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1824	-19.20	0.32	12	0.09	-156.00	9355.00	4725	20231114	-36.61	2825	20240618	6.02	3985	-24.84	20240102	2825	6.02	20240618	4725	-36.61	20231114	2825	6.02	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	663	N	N
68	20240911	140344	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3010	-65	5	-2.11	115927530	38318	72.77	3075	3075	3005	3995	2155	3075	3025.41	5.54	-14851	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1833	-19.29	0.32	12	0.06	-156.00	9355.00	4725	20231114	-36.30	2825	20240618	6.55	3985	-24.47	20240102	2825	6.55	20240618	4725	-36.30	20231114	2825	6.55	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	663	N	N
69	20240911	130342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	-45	5	-1.46	82886555	27367	51.97	3075	3075	3010	3995	2155	3075	3028.70	5.54	-9876	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1846	-19.42	0.32	12	0.04	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	663	N	N
70	20240911	120346	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3025	-50	5	-1.63	72267685	23857	45.31	3075	3075	3010	3995	2155	3075	3029.20	5.54	-8480	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1843	-19.39	0.32	12	0.04	-156.00	9355.00	4725	20231114	-35.98	2825	20240618	7.08	3985	-24.09	20240102	2825	7.08	20240618	4725	-35.98	20231114	2825	7.08	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	663	N	N
71	20240911	110340	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	-45	5	-1.46	43382495	14295	27.15	3075	3075	3025	3995	2155	3075	3034.80	5.54	-5539	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1846	-19.42	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	663	N	N
72	20240911	100342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3030	-45	5	-1.46	16962840	5579	10.60	3075	3075	3030	3995	2155	3075	3040.48	5.54	-1762	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1846	-19.42	0.32	12	0.01	-156.00	9355.00	4725	20231114	-35.87	2825	20240618	7.26	3985	-23.96	20240102	2825	7.26	20240618	4725	-35.87	20231114	2825	7.26	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	663	N	N
73	20240911	090345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3070	-5	5	-0.16	215220	70	0.13	3075	3075	3070	3995	2155	3075	3074.57	5.54	-15	3125	3100	3065	3040	3005	3112	3052	3046	920	5000	2270	5	1	60911106	1870	-19.68	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.13	N	030210	5000	3045 억	3376194	N	N	663	N	N
74	20240910	160342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3075	20	2	0.65	161398535	52655	206.30	3055	3090	3030	3970	2140	3055	3065.21	5.54	-944	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1873	-19.71	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	663	N	N
75	20240910	150345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3070	15	2	0.49	154950375	50550	198.05	3055	3090	3030	3970	2140	3055	3065.29	5.54	-227	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1870	-19.68	0.33	12	0.08	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	323	N	N
76	20240910	140343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	35	2	1.15	103371980	33695	132.01	3055	3090	3030	3970	2140	3055	3067.87	5.54	788	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1882	-19.81	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	323	N	N
77	20240910	130343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3080	25	2	0.82	63092635	20524	80.41	3055	3090	3030	3970	2140	3055	3074.09	5.54	458	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1876	-19.74	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	323	N	N
78	20240910	120342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3080	25	2	0.82	63089555	20523	80.41	3055	3090	3030	3970	2140	3055	3074.09	5.54	458	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1876	-19.74	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	323	N	N
79	20240910	110341	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	35	2	1.15	61040755	19859	77.81	3055	3090	3030	3970	2140	3055	3073.71	5.54	600	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1882	-19.81	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	323	N	N
80	20240910	100343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	30	2	0.98	29015360	9488	37.17	3055	3090	3030	3970	2140	3055	3058.11	5.54	659	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1879	-19.78	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	323	N	N
81	20240910	090342	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3060	5	2	0.16	113235	37	0.14	3055	3090	3055	3970	2140	3055	3060.41	5.54	33	3081	3067	3046	3032	3011	3057	3022	3046	915	5000	2260	5	1	60911106	1864	-19.62	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.14	N	030210	5000	3045 억	3376176	N	N	323	N	N
82	20240909	160336	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	-20	5	-0.65	77815365	25524	35.47	3060	3060	3025	3995	2155	3075	3048.51	5.55	-3249	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1861	-19.58	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	323	N	N
83	20240909	150339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	-20	5	-0.65	71005450	23295	32.38	3060	3060	3025	3995	2155	3075	3048.10	5.55	-3046	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1861	-19.58	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	830	N	N
84	20240909	140340	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3060	-15	5	-0.49	68190345	22374	31.10	3060	3060	3025	3995	2155	3075	3047.75	5.55	-3165	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1864	-19.62	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	830	N	N
85	20240909	130337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	-20	5	-0.65	64598365	21199	29.46	3060	3060	3025	3995	2155	3075	3047.24	5.55	-3167	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1861	-19.58	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	830	N	N
86	20240909	120337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3045	-30	5	-0.98	58087990	19067	26.50	3060	3060	3025	3995	2155	3075	3046.52	5.55	-3272	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1855	-19.52	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	830	N	N
87	20240909	110337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3050	-25	5	-0.81	57395890	18840	26.18	3060	3060	3025	3995	2155	3075	3046.49	5.55	-3312	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1858	-19.55	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	830	N	N
88	20240909	100340	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3035	-40	5	-1.30	38558155	12668	17.61	3060	3060	3025	3995	2155	3075	3043.74	5.55	-3028	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1849	-19.46	0.32	12	0.02	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	830	N	N
89	20240909	090336	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3055	-20	5	-0.65	1596710	522	0.73	3060	3060	3055	3995	2155	3075	3058.83	5.55	-176	3145	3110	3090	3055	3035	3100	3045	3046	920	5000	2270	5	1	60911106	1861	-19.58	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.16	N	030210	5000	3045 억	3379567	N	N	830	N	N
90	20240906	160334	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3075	-65	5	-2.07	222252840	71754	173.23	3110	3125	3070	4080	2200	3140	3097.43	5.58	-20431	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1873	-19.71	0.33	12	0.12	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	830	N	N
91	20240906	150339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3080	-60	5	-1.91	215967085	69711	168.30	3110	3125	3070	4080	2200	3140	3098.03	5.58	-19042	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1876	-19.74	0.33	12	0.11	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	153	N	N
92	20240906	140340	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3110	-30	5	-0.96	176760585	57089	137.83	3110	3115	3070	4080	2200	3140	3096.23	5.58	-15669	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1894	-19.94	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	153	N	N
93	20240906	130336	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3100	-40	5	-1.27	112791010	36457	88.02	3110	3115	3070	4080	2200	3140	3093.81	5.58	-11540	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1888	-19.87	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	153	N	N
94	20240906	120339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-55	5	-1.75	74286075	23987	57.91	3110	3115	3070	4080	2200	3140	3096.93	5.58	-7254	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1879	-19.78	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	153	N	N
95	20240906	110340	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3085	-55	5	-1.75	54905895	17721	42.78	3110	3115	3070	4080	2200	3140	3098.35	5.58	-4958	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1879	-19.78	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	153	N	N
96	20240906	100336	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3115	-25	5	-0.80	25633875	8258	19.94	3110	3115	3085	4080	2200	3140	3104.13	5.58	-4344	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1897	-19.97	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	153	N	N
97	20240906	090339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	-35	5	-1.11	2062390	664	1.60	3110	3110	3105	4080	2200	3140	3106.01	5.58	-250	3186	3162	3126	3102	3066	3170	3110	3046	940	5000	2320	5	1	60911106	1891	-19.90	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.16	N	030210	5000	3045 억	3400888	N	N	153	N	N
98	20240905	160332	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	25	2	0.80	125122985	40047	55.57	3140	3150	3090	4045	2185	3115	3124.40	5.60	-7904	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1913	-20.13	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	153	N	N
99	20240905	150337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3145	30	2	0.96	116810645	37400	51.90	3140	3150	3090	4045	2185	3115	3123.28	5.60	-7588	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1916	-20.16	0.34	12	0.06	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	387	N	N
100	20240905	140336	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	-10	5	-0.32	92146790	29510	40.95	3140	3150	3090	4045	2185	3115	3122.56	5.60	-4509	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1891	-19.90	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	387	N	N
101	20240905	130338	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3125	10	2	0.32	84354285	26998	37.46	3140	3150	3100	4045	2185	3115	3124.46	5.60	-4517	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1903	-20.03	0.33	12	0.04	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	387	N	N
102	20240905	120333	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3100	-15	5	-0.48	63432455	20286	28.15	3140	3150	3100	4045	2185	3115	3126.91	5.60	-2925	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	387	N	N
103	20240905	110335	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3125	10	2	0.32	37251575	11887	16.50	3140	3150	3110	4045	2185	3115	3133.81	5.60	112	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1903	-20.03	0.33	12	0.02	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	387	N	N
104	20240905	100334	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3150	35	2	1.12	31480270	10046	13.94	3140	3150	3110	4045	2185	3115	3133.61	5.60	363	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1919	-20.19	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	387	N	N
105	20240905	090337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	25	2	0.80	219800	70	0.10	3140	3140	3140	4045	2185	3115	3140.00	5.60	0	3165	3140	3110	3085	3055	3152	3097	3046	930	5000	2300	5	1	60911106	1913	-20.13	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.15	N	030210	5000	3045 억	3408416	N	N	387	N	N
106	20240904	160329	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3115	-5	5	-0.16	224544885	72053	229.81	3080	3135	3080	4055	2185	3120	3116.39	5.60	-3928	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.12	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	387	N	N
107	20240904	150333	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3120	0	3	0.00	216426760	69447	221.50	3080	3135	3080	4055	2185	3120	3116.43	5.60	-2122	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1900	-20.00	0.33	12	0.11	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	319	N	N
108	20240904	140334	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	-15	5	-0.48	165801305	53223	169.75	3080	3135	3080	4055	2185	3120	3115.22	5.60	-308	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1891	-19.90	0.33	12	0.09	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	319	N	N
109	20240904	130333	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	-15	5	-0.48	156009030	50073	159.71	3080	3135	3080	4055	2185	3120	3115.63	5.60	511	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1891	-19.90	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	319	N	N
110	20240904	120332	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3115	-5	5	-0.16	152839090	49053	156.45	3080	3135	3080	4055	2185	3120	3115.79	5.60	577	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	319	N	N
111	20240904	110332	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3125	5	2	0.16	138192960	44366	141.50	3080	3125	3080	4055	2185	3120	3114.84	5.60	-1454	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1903	-20.03	0.33	12	0.07	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	319	N	N
112	20240904	100333	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3120	0	3	0.00	81426920	26162	83.44	3080	3120	3080	4055	2185	3120	3112.41	5.60	-1725	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1900	-20.00	0.33	12	0.04	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	319	N	N
113	20240904	090332	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3105	-15	5	-0.48	3691860	1197	3.82	3080	3120	3080	4055	2185	3120	3084.26	5.60	274	3173	3146	3123	3096	3073	3135	3085	3046	935	5000	2300	5	1	60911106	1891	-19.90	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.15	N	030210	5000	3045 억	3408383	N	N	319	N	N
114	20240903	160328	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3120	-20	5	-0.64	96423415	30707	52.64	3140	3150	3100	4080	2200	3140	3140.14	5.60	-1896	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1900	-20.00	0.33	12	0.05	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	319	N	N
115	20240903	150329	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3150	10	2	0.32	83785810	26673	45.72	3140	3150	3100	4080	2200	3140	3141.22	5.60	-295	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	457	N	N
116	20240903	140330	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	0	3	0.00	75649485	24084	41.28	3140	3150	3100	4080	2200	3140	3141.07	5.60	-134	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	457	N	N
117	20240903	130330	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3150	10	2	0.32	57737590	18356	31.47	3140	3150	3100	4080	2200	3140	3145.43	5.60	-134	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.03	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	457	N	N
118	20240903	120327	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	0	3	0.00	44078755	14008	24.01	3140	3150	3100	4080	2200	3140	3146.68	5.60	-139	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	457	N	N
119	20240903	110326	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3150	10	2	0.32	39319915	12495	21.42	3140	3150	3100	4080	2200	3140	3146.85	5.60	-139	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	457	N	N
120	20240903	100327	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3150	10	2	0.32	16511600	5250	9.00	3140	3150	3100	4080	2200	3140	3145.07	5.60	373	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.01	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	457	N	N
121	20240903	090327	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	0	3	0.00	3140	1	0.00	3140	3140	3140	4080	2200	3140	3140.00	5.60	0	3223	3181	3128	3086	3033	3187	3092	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.15	N	030210	5000	3045 억	3408890	N	N	457	N	N
122	20240902	160324	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	0	3	0.00	179274435	57650	167.45	3140	3170	3075	4080	2200	3140	3109.70	5.61	-9303	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.09	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	457	N	N
123	20240902	150328	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3135	-5	5	-0.16	155999870	50179	145.75	3140	3170	3075	4080	2200	3140	3108.87	5.61	-9007	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1910	-20.10	0.34	12	0.08	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	21	N	N
124	20240902	140329	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3135	-5	5	-0.16	138024970	44420	129.02	3140	3170	3075	4080	2200	3140	3107.27	5.61	-8822	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1910	-20.10	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	21	N	N
125	20240902	130327	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3130	-10	5	-0.32	104291675	33635	97.70	3140	3170	3075	4080	2200	3140	3100.69	5.61	-8532	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1907	-20.06	0.33	12	0.06	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	21	N	N
126	20240902	120328	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3115	-25	5	-0.80	81739110	26389	76.65	3140	3170	3075	4080	2200	3140	3097.47	5.61	-7243	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1897	-19.97	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	21	N	N
127	20240902	110326	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3130	-10	5	-0.32	70646840	22839	66.34	3140	3170	3075	4080	2200	3140	3093.25	5.61	-5764	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1907	-20.06	0.33	12	0.04	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	21	N	N
128	20240902	100325	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3090	-50	5	-1.59	32324615	10456	30.37	3140	3170	3075	4080	2200	3140	3091.49	5.61	-1371	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1882	-19.81	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	21	N	N
129	20240902	090322	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3140	0	3	0.00	374300	119	0.35	3140	3160	3140	4080	2200	3140	3145.38	5.61	-115	3176	3157	3141	3122	3106	3157	3122	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.20	N	030210	5000	3045 억	3418194	N	N	21	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History