KissMeData/004700/price/prices-20230901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160157	57	100.00	KOSPI	N	N	N	N	N	50500	1000	2	2.02	124028600	2478	237.36	49500	50700	49350	64300	34650	49500	50051.53	0.34	18	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	100	1	6649138	3358	55.37	0.85	12	0.04	912.00	59724.00	63800	20230406	-20.85	45500	20221013	10.99	63800	-20.85	20230406	45850	10.14	20230726	63800	-20.85	20230406	45500	10.99	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
3	20230927	150159	57	100.00	KOSPI	N	N	N	N	N	50500	1000	2	2.02	103418300	2069	198.18	49500	50700	49350	64300	34650	49500	49984.68	0.34	10	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	100	1	6649138	3358	55.37	0.85	12	0.03	912.00	59724.00	63800	20230406	-20.85	45500	20221013	10.99	63800	-20.85	20230406	45850	10.14	20230726	63800	-20.85	20230406	45500	10.99	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
4	20230927	140159	57	100.00	KOSPI	N	N	N	N	N	49950	450	2	0.91	66724700	1336	127.97	49500	50000	49350	64300	34650	49500	49943.64	0.34	-10	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	50	1	6649138	3321	54.77	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.71	45500	20221013	9.78	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45500	9.78	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
5	20230927	130158	57	100.00	KOSPI	N	N	N	N	N	49950	450	2	0.91	66674750	1335	127.87	49500	50000	49350	64300	34650	49500	49943.63	0.34	-10	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	50	1	6649138	3321	54.77	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.71	45500	20221013	9.78	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	45500	9.78	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
6	20230927	120158	57	100.00	KOSPI	N	N	N	N	N	50000	500	2	1.01	55907950	1119	107.18	49500	50000	49350	64300	34650	49500	49962.42	0.34	-10	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	100	1	6649138	3325	54.82	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.63	45500	20221013	9.89	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45500	9.89	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
7	20230927	110157	57	100.00	KOSPI	N	N	N	N	N	49500	0	3	0.00	1138350	23	2.20	49500	49500	49350	64300	34650	49500	49493.48	0.34	0	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	50	1	6649138	3291	54.28	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.41	45500	20221013	8.79	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45500	8.79	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
8	20230927	100157	57	100.00	KOSPI	N	N	N	N	N	49350	-150	5	-0.30	148350	3	0.29	49500	49500	49350	64300	34650	49500	49450.00	0.34	0	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	50	1	6649138	3281	54.11	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.65	45500	20221013	8.46	63800	-22.65	20230406	45850	7.63	20230726	63800	-22.65	20230406	45500	8.46	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
9	20230927	090159	57	100.00	KOSPI	N	N	N	N	N	49500	0	3	0.00	0	0	0.00	0	0	0	64300	34650	49500	0.00	0.34	0	54166	51832	50666	48332	47166	51250	47750	342	14800	5000	35640	50	1	6649138	3291	54.28	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.41	45500	20221013	8.79	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45500	8.79	20221013	0.16	N	004700	5000	342 억	22529	N	N	1	N	N
10	20230926	160158	57	100.00	KOSPI	N	N	N	N	N	49500	-500	5	-1.00	52559550	1044	34.83	50000	53000	49500	65000	35000	50000	50344.40	0.34	31	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	50	1	6649138	3291	54.28	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.41	45500	20221013	8.79	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45500	8.79	20221013	0.16	N	004700	5000	342 억	22518	N	N	1	N	N
11	20230926	150158	57	100.00	KOSPI	N	N	N	N	N	49550	-450	5	-0.90	44787300	887	29.60	50000	53000	49550	65000	35000	50000	50493.01	0.34	32	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	50	1	6649138	3295	54.33	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.34	45500	20221013	8.90	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45500	8.90	20221013	0.16	N	004700	5000	342 억	22518	N	N	3	N	N
12	20230926	140156	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	42446200	840	28.03	50000	53000	49550	65000	35000	50000	50531.19	0.34	17	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	50	1	6649138	3318	54.71	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.79	45500	20221013	9.67	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	45500	9.67	20221013	0.16	N	004700	5000	342 억	22518	N	N	3	N	N
13	20230926	130156	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	40900500	809	26.99	50000	53000	49550	65000	35000	50000	50556.86	0.34	12	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	45500	20221013	9.23	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45500	9.23	20221013	0.16	N	004700	5000	342 억	22518	N	N	3	N	N
14	20230926	120157	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	40900500	809	26.99	50000	53000	49550	65000	35000	50000	50556.86	0.34	12	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	45500	20221013	9.23	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45500	9.23	20221013	0.16	N	004700	5000	342 억	22518	N	N	3	N	N
15	20230926	110156	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	40900500	809	26.99	50000	53000	49550	65000	35000	50000	50556.86	0.34	12	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	45500	20221013	9.23	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	45500	9.23	20221013	0.16	N	004700	5000	342 억	22518	N	N	3	N	N
16	20230926	100157	57	100.00	KOSPI	N	N	N	N	N	50300	300	2	0.60	39011750	771	25.73	50000	53000	49550	65000	35000	50000	50598.90	0.34	12	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	100	1	6649138	3345	55.15	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.16	45500	20221013	10.55	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	45500	10.55	20221013	0.16	N	004700	5000	342 억	22518	N	N	3	N	N
17	20230926	090157	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	2500000	50	1.67	50000	50000	50000	65000	35000	50000	50000.00	0.34	0	51000	50500	49500	49000	48000	50750	49250	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	45500	20221013	9.89	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45500	9.89	20221013	0.16	N	004700	5000	342 억	22518	N	N	3	N	N
18	20230925	160157	57	100.00	KOSPI	N	N	N	N	N	50000	500	2	1.01	148500350	2997	2253.38	50000	50000	48500	64300	34650	49500	49549.67	0.34	7	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	100	1	6649138	3325	54.82	0.84	12	0.05	912.00	59724.00	63800	20230406	-21.63	45500	20221013	9.89	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45500	9.89	20221013	0.16	N	004700	5000	342 억	22521	N	N	3	N	N
19	20230925	150157	57	100.00	KOSPI	N	N	N	N	N	49750	250	2	0.51	130051150	2627	1975.19	50000	50000	48500	64300	34650	49500	49505.58	0.34	-2	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	50	1	6649138	3308	54.55	0.83	12	0.04	912.00	59724.00	63800	20230406	-22.02	45500	20221013	9.34	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45500	9.34	20221013	0.16	N	004700	5000	342 억	22521	N	N	1	N	N
20	20230925	140156	57	100.00	KOSPI	N	N	N	N	N	49750	250	2	0.51	129653350	2619	1969.17	50000	50000	48500	64300	34650	49500	49504.91	0.34	-2	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	50	1	6649138	3308	54.55	0.83	12	0.04	912.00	59724.00	63800	20230406	-22.02	45500	20221013	9.34	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45500	9.34	20221013	0.16	N	004700	5000	342 억	22521	N	N	1	N	N
21	20230925	130156	57	100.00	KOSPI	N	N	N	N	N	49750	250	2	0.51	129653350	2619	1969.17	50000	50000	48500	64300	34650	49500	49504.91	0.34	-2	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	50	1	6649138	3308	54.55	0.83	12	0.04	912.00	59724.00	63800	20230406	-22.02	45500	20221013	9.34	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	45500	9.34	20221013	0.16	N	004700	5000	342 억	22521	N	N	1	N	N
22	20230925	120157	57	100.00	KOSPI	N	N	N	N	N	49600	100	2	0.20	127766200	2581	1940.60	50000	50000	48500	64300	34650	49500	49502.60	0.34	-2	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	50	1	6649138	3298	54.39	0.83	12	0.04	912.00	59724.00	63800	20230406	-22.26	45500	20221013	9.01	63800	-22.26	20230406	45850	8.18	20230726	63800	-22.26	20230406	45500	9.01	20221013	0.16	N	004700	5000	342 억	22521	N	N	1	N	N
23	20230925	110156	57	100.00	KOSPI	N	N	N	N	N	49500	0	3	0.00	118794800	2400	1804.51	50000	50000	48500	64300	34650	49500	49497.83	0.34	-2	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	50	1	6649138	3291	54.28	0.83	12	0.04	912.00	59724.00	63800	20230406	-22.41	45500	20221013	8.79	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45500	8.79	20221013	0.16	N	004700	5000	342 억	22521	N	N	1	N	N
24	20230925	100157	57	100.00	KOSPI	N	N	N	N	N	49800	300	2	0.61	118546100	2395	1800.75	50000	50000	48500	64300	34650	49500	49497.33	0.34	-2	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	50	1	6649138	3311	54.61	0.83	12	0.04	912.00	59724.00	63800	20230406	-21.94	45500	20221013	9.45	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45500	9.45	20221013	0.16	N	004700	5000	342 억	22521	N	N	1	N	N
25	20230925	090156	57	100.00	KOSPI	N	N	N	N	N	49400	-100	5	-0.20	7270050	147	110.53	50000	50000	48500	64300	34650	49500	49456.12	0.34	-1	50166	49832	49166	48832	48166	50000	49000	342	14800	5000	35640	50	1	6649138	3285	54.17	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.57	45500	20221013	8.57	63800	-22.57	20230406	45850	7.74	20230726	63800	-22.57	20230406	45500	8.57	20221013	0.16	N	004700	5000	342 억	22521	N	N	1	N	N
26	20230922	160159	57	100.00	KOSPI	N	N	N	N	N	49500	550	2	1.12	6513550	133	23.09	48950	49500	48500	63600	34300	48950	48974.06	0.34	3	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3291	54.28	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.41	45500	20221013	8.79	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45500	8.79	20221013	0.16	N	004700	5000	342 억	22524	N	N	1	N	N
27	20230922	150159	57	100.00	KOSPI	N	N	N	N	N	48600	-350	5	-0.72	2822850	58	10.07	48950	48950	48500	63600	34300	48950	48669.83	0.34	3	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3231	53.29	0.81	12	0.00	912.00	59724.00	63800	20230406	-23.82	45500	20221013	6.81	63800	-23.82	20230406	45850	6.00	20230726	63800	-23.82	20230406	45500	6.81	20221013	0.16	N	004700	5000	342 억	22524	N	N	0	N	N
28	20230922	140159	57	100.00	KOSPI	N	N	N	N	N	48600	-350	5	-0.72	2822850	58	10.07	48950	48950	48500	63600	34300	48950	48669.83	0.34	3	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3231	53.29	0.81	12	0.00	912.00	59724.00	63800	20230406	-23.82	45500	20221013	6.81	63800	-23.82	20230406	45850	6.00	20230726	63800	-23.82	20230406	45500	6.81	20221013	0.16	N	004700	5000	342 억	22524	N	N	0	N	N
29	20230922	130153	57	100.00	KOSPI	N	N	N	N	N	48500	-450	5	-0.92	2579850	53	9.20	48950	48950	48500	63600	34300	48950	48676.42	0.34	4	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3225	53.18	0.81	12	0.00	912.00	59724.00	63800	20230406	-23.98	45500	20221013	6.59	63800	-23.98	20230406	45850	5.78	20230726	63800	-23.98	20230406	45500	6.59	20221013	0.16	N	004700	5000	342 억	22524	N	N	0	N	N
30	20230922	120151	57	100.00	KOSPI	N	N	N	N	N	48950	0	3	0.00	2337150	48	8.33	48950	48950	48500	63600	34300	48950	48690.62	0.34	4	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3255	53.67	0.82	12	0.00	912.00	59724.00	63800	20230406	-23.28	45500	20221013	7.58	63800	-23.28	20230406	45850	6.76	20230726	63800	-23.28	20230406	45500	7.58	20221013	0.16	N	004700	5000	342 억	22524	N	N	0	N	N
31	20230922	110154	57	100.00	KOSPI	N	N	N	N	N	48600	-350	5	-0.72	2045600	42	7.29	48950	48950	48500	63600	34300	48950	48704.76	0.34	4	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3231	53.29	0.81	12	0.00	912.00	59724.00	63800	20230406	-23.82	45500	20221013	6.81	63800	-23.82	20230406	45850	6.00	20230726	63800	-23.82	20230406	45500	6.81	20221013	0.16	N	004700	5000	342 억	22524	N	N	0	N	N
32	20230922	100152	57	100.00	KOSPI	N	N	N	N	N	48500	-450	5	-0.92	1753650	36	6.25	48950	48950	48500	63600	34300	48950	48712.50	0.34	0	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3225	53.18	0.81	12	0.00	912.00	59724.00	63800	20230406	-23.98	45500	20221013	6.59	63800	-23.98	20230406	45850	5.78	20230726	63800	-23.98	20230406	45500	6.59	20221013	0.16	N	004700	5000	342 억	22524	N	N	0	N	N
33	20230922	090150	57	100.00	KOSPI	N	N	N	N	N	48950	0	3	0.00	832150	17	2.95	48950	48950	48950	63600	34300	48950	48950.00	0.34	0	50116	49532	48916	48332	47716	49225	48025	342	14650	5000	35240	50	1	6649138	3255	53.67	0.82	12	0.00	912.00	59724.00	63800	20230406	-23.28	45500	20221013	7.58	63800	-23.28	20230406	45850	6.76	20230726	63800	-23.28	20230406	45500	7.58	20221013	0.16	N	004700	5000	342 억	22524	N	N	0	N	N
34	20230921	160153	57	100.00	KOSPI	N	N	N	N	N	48950	-550	5	-1.11	28028400	576	101.23	49500	49500	48300	64300	34650	49500	48660.42	0.34	13	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3255	53.67	0.82	12	0.01	912.00	59724.00	63800	20230406	-23.28	45500	20221013	7.58	63800	-23.28	20230406	45850	6.76	20230726	63800	-23.28	20230406	45500	7.58	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
35	20230921	150151	57	100.00	KOSPI	N	N	N	N	N	48900	-600	5	-1.21	19136350	393	69.07	49500	49500	48300	64300	34650	49500	48693.00	0.34	0	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3251	53.62	0.82	12	0.01	912.00	59724.00	63800	20230406	-23.35	45500	20221013	7.47	63800	-23.35	20230406	45850	6.65	20230726	63800	-23.35	20230406	45500	7.47	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
36	20230921	140152	57	100.00	KOSPI	N	N	N	N	N	48850	-650	5	-1.31	18794200	386	67.84	49500	49500	48300	64300	34650	49500	48689.64	0.34	0	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3248	53.56	0.82	12	0.01	912.00	59724.00	63800	20230406	-23.43	45500	20221013	7.36	63800	-23.43	20230406	45850	6.54	20230726	63800	-23.43	20230406	45500	7.36	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
37	20230921	130149	57	100.00	KOSPI	N	N	N	N	N	49300	-200	5	-0.40	16986750	349	61.34	49500	49500	48300	64300	34650	49500	48672.64	0.34	0	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3278	54.06	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.73	45500	20221013	8.35	63800	-22.73	20230406	45850	7.52	20230726	63800	-22.73	20230406	45500	8.35	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
38	20230921	120149	57	100.00	KOSPI	N	N	N	N	N	48700	-800	5	-1.62	16838850	346	60.81	49500	49500	48300	64300	34650	49500	48667.20	0.34	0	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3238	53.40	0.82	12	0.01	912.00	59724.00	63800	20230406	-23.67	45500	20221013	7.03	63800	-23.67	20230406	45850	6.22	20230726	63800	-23.67	20230406	45500	7.03	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
39	20230921	110152	57	100.00	KOSPI	N	N	N	N	N	49000	-500	5	-1.01	16790150	345	60.63	49500	49500	48300	64300	34650	49500	48667.10	0.34	0	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3258	53.73	0.82	12	0.01	912.00	59724.00	63800	20230406	-23.20	45500	20221013	7.69	63800	-23.20	20230406	45850	6.87	20230726	63800	-23.20	20230406	45500	7.69	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
40	20230921	100148	57	100.00	KOSPI	N	N	N	N	N	48700	-800	5	-1.62	16741150	344	60.46	49500	49500	48300	64300	34650	49500	48666.13	0.34	0	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3238	53.40	0.82	12	0.01	912.00	59724.00	63800	20230406	-23.67	45500	20221013	7.03	63800	-23.67	20230406	45850	6.22	20230726	63800	-23.67	20230406	45500	7.03	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
41	20230921	090152	57	100.00	KOSPI	N	N	N	N	N	49500	0	3	0.00	940500	19	3.34	49500	49500	49500	64300	34650	49500	49500.00	0.34	0	51200	50350	49750	48900	48300	50050	48600	342	14800	5000	35640	50	1	6649138	3291	54.28	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.41	45500	20221013	8.79	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45500	8.79	20221013	0.16	N	004700	5000	342 억	22524	N	N	2	N	N
42	20230920	160153	57	100.00	KOSPI	N	N	N	N	N	49500	-350	5	-0.70	28155650	569	20.47	50000	50600	49150	64800	34900	49850	49482.69	0.34	-89	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	50	1	6649138	3291	54.28	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.41	45500	20221013	8.79	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	45250	9.39	20220920	0.16	N	004700	5000	342 억	22515	N	N	2	N	N
43	20230920	150150	57	100.00	KOSPI	N	N	N	N	N	49550	-300	5	-0.60	25585600	517	18.60	50000	50600	49150	64800	34900	49850	49488.59	0.34	-84	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	50	1	6649138	3295	54.33	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.34	45500	20221013	8.90	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45250	9.50	20220920	0.16	N	004700	5000	342 억	22515	N	N	1	N	N
44	20230920	140151	57	100.00	KOSPI	N	N	N	N	N	49300	-550	5	-1.10	19569800	395	14.21	50000	50600	49150	64800	34900	49850	49543.80	0.34	-14	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	50	1	6649138	3278	54.06	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.73	45500	20221013	8.35	63800	-22.73	20230406	45850	7.52	20230726	63800	-22.73	20230406	45250	8.95	20220920	0.16	N	004700	5000	342 억	22515	N	N	1	N	N
45	20230920	130151	57	100.00	KOSPI	N	N	N	N	N	49550	-300	5	-0.60	18629200	376	13.53	50000	50600	49150	64800	34900	49850	49545.74	0.34	3	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	50	1	6649138	3295	54.33	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.34	45500	20221013	8.90	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	45250	9.50	20220920	0.16	N	004700	5000	342 억	22515	N	N	1	N	N
46	20230920	120149	57	100.00	KOSPI	N	N	N	N	N	49800	-50	5	-0.10	18232750	368	13.24	50000	50600	49150	64800	34900	49850	49545.52	0.34	3	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	50	1	6649138	3311	54.61	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.94	45500	20221013	9.45	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45250	10.06	20220920	0.16	N	004700	5000	342 억	22515	N	N	1	N	N
47	20230920	110150	57	100.00	KOSPI	N	N	N	N	N	49800	-50	5	-0.10	17734750	358	12.88	50000	50600	49150	64800	34900	49850	49538.41	0.34	3	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	50	1	6649138	3311	54.61	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.94	45500	20221013	9.45	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	45250	10.06	20220920	0.16	N	004700	5000	342 억	22515	N	N	1	N	N
48	20230920	100149	57	100.00	KOSPI	N	N	N	N	N	49150	-700	5	-1.40	12532100	253	9.10	50000	50600	49150	64800	34900	49850	49533.99	0.34	4	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	50	1	6649138	3268	53.89	0.82	12	0.00	912.00	59724.00	63800	20230406	-22.96	45500	20221013	8.02	63800	-22.96	20230406	45850	7.20	20230726	63800	-22.96	20230406	45250	8.62	20220920	0.16	N	004700	5000	342 억	22515	N	N	1	N	N
49	20230920	090149	57	100.00	KOSPI	N	N	N	N	N	50000	150	2	0.30	100000	2	0.07	50000	50000	50000	64800	34900	49850	50000.00	0.34	0	50383	50116	49733	49466	49083	50250	49600	342	14950	5000	35890	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	45500	20221013	9.89	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	45250	10.50	20220920	0.16	N	004700	5000	342 억	22515	N	N	1	N	N
50	20230919	160147	57	100.00	KOSPI	N	N	N	N	N	49850	350	2	0.71	138723950	2780	206.54	49400	50000	49350	64300	34650	49500	49900.70	0.34	-10	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	50	1	6649138	3315	54.66	0.83	12	0.04	912.00	59724.00	63800	20230406	-21.87	45250	20220920	10.17	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	44400	12.27	20220919	0.16	N	004700	5000	342 억	22525	N	N	1	N	N
51	20230919	150150	57	100.00	KOSPI	N	N	N	N	N	49950	450	2	0.91	135183250	2709	201.26	49400	50000	49350	64300	34650	49500	49901.53	0.34	-10	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	50	1	6649138	3321	54.77	0.84	12	0.04	912.00	59724.00	63800	20230406	-21.71	45250	20220920	10.39	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44400	12.50	20220919	0.16	N	004700	5000	342 억	22525	N	N	2	N	N
52	20230919	140146	57	100.00	KOSPI	N	N	N	N	N	49900	400	2	0.81	24305300	491	36.48	49400	50000	49350	64300	34650	49500	49501.63	0.34	-9	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	50	1	6649138	3318	54.71	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.79	45250	20220920	10.28	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	44400	12.39	20220919	0.16	N	004700	5000	342 억	22525	N	N	2	N	N
53	20230919	130148	57	100.00	KOSPI	N	N	N	N	N	49950	450	2	0.91	23906300	483	35.88	49400	50000	49350	64300	34650	49500	49495.45	0.34	-9	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	50	1	6649138	3321	54.77	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.71	45250	20220920	10.39	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44400	12.50	20220919	0.16	N	004700	5000	342 억	22525	N	N	2	N	N
54	20230919	120150	57	100.00	KOSPI	N	N	N	N	N	49950	450	2	0.91	23157050	468	34.77	49400	50000	49350	64300	34650	49500	49480.88	0.34	-9	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	50	1	6649138	3321	54.77	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.71	45250	20220920	10.39	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44400	12.50	20220919	0.16	N	004700	5000	342 억	22525	N	N	2	N	N
55	20230919	110151	57	100.00	KOSPI	N	N	N	N	N	50000	500	2	1.01	22657550	458	34.03	49400	50000	49350	64300	34650	49500	49470.63	0.34	-9	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45250	20220920	10.50	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44400	12.61	20220919	0.16	N	004700	5000	342 억	22525	N	N	2	N	N
56	20230919	100148	57	100.00	KOSPI	N	N	N	N	N	50000	500	2	1.01	21809850	441	32.76	49400	50000	49350	64300	34650	49500	49455.44	0.34	-9	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	45250	20220920	10.50	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44400	12.61	20220919	0.16	N	004700	5000	342 억	22525	N	N	2	N	N
57	20230919	090149	57	100.00	KOSPI	N	N	N	N	N	49400	-100	5	-0.20	14622400	296	21.99	49400	49400	49400	64300	34650	49500	49400.00	0.34	0	51900	50700	50100	48900	48300	50400	48600	342	14800	5000	35640	50	1	6649138	3285	54.17	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.57	45250	20220920	9.17	63800	-22.57	20230406	45850	7.74	20230726	63800	-22.57	20230406	44400	11.26	20220919	0.16	N	004700	5000	342 억	22525	N	N	2	N	N
58	20230918	160151	57	100.00	KOSPI	N	N	N	N	N	49500	-900	5	-1.79	67229950	1340	385.06	50400	51300	49500	65500	35300	50400	50171.60	0.34	12	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	50	1	6649138	3291	54.28	0.83	12	0.02	912.00	59724.00	63800	20230406	-22.41	44400	20220919	11.49	63800	-22.41	20230406	45850	7.96	20230726	63800	-22.41	20230406	44400	11.49	20220919	0.16	N	004700	5000	342 억	22526	N	N	2	N	N
59	20230918	150147	57	100.00	KOSPI	N	N	N	N	N	49900	-500	5	-0.99	56267350	1119	321.55	50400	51300	49850	65500	35300	50400	50283.60	0.34	177	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	50	1	6649138	3318	54.71	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.79	44400	20220919	12.39	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	44400	12.39	20220919	0.16	N	004700	5000	342 억	22526	N	N	3	N	N
60	20230918	140152	57	100.00	KOSPI	N	N	N	N	N	50100	-300	5	-0.60	49527450	984	282.76	50400	51300	49850	65500	35300	50400	50332.77	0.34	177	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	100	1	6649138	3331	54.93	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.47	44400	20220919	12.84	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44400	12.84	20220919	0.16	N	004700	5000	342 억	22526	N	N	3	N	N
61	20230918	130153	57	100.00	KOSPI	N	N	N	N	N	50100	-300	5	-0.60	49477350	983	282.47	50400	51300	49850	65500	35300	50400	50333.01	0.34	177	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	100	1	6649138	3331	54.93	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.47	44400	20220919	12.84	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44400	12.84	20220919	0.16	N	004700	5000	342 억	22526	N	N	3	N	N
62	20230918	120149	57	100.00	KOSPI	N	N	N	N	N	50200	-200	5	-0.40	47274050	939	269.83	50400	51300	49850	65500	35300	50400	50345.10	0.34	177	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	100	1	6649138	3338	55.04	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.32	44400	20220919	13.06	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44400	13.06	20220919	0.16	N	004700	5000	342 억	22526	N	N	3	N	N
63	20230918	110149	57	100.00	KOSPI	N	N	N	N	N	51000	600	2	1.19	20039100	394	113.22	50400	51300	50400	65500	35300	50400	50860.66	0.34	-1	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	100	1	6649138	3391	55.92	0.85	12	0.01	912.00	59724.00	63800	20230406	-20.06	44400	20220919	14.86	63800	-20.06	20230406	45850	11.23	20230726	63800	-20.06	20230406	44400	14.86	20220919	0.16	N	004700	5000	342 억	22526	N	N	3	N	N
64	20230918	100147	57	100.00	KOSPI	N	N	N	N	N	51100	700	2	1.39	11877000	233	66.95	50400	51300	50400	65500	35300	50400	50974.25	0.34	-1	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	100	1	6649138	3398	56.03	0.86	12	0.00	912.00	59724.00	63800	20230406	-19.91	44400	20220919	15.09	63800	-19.91	20230406	45850	11.45	20230726	63800	-19.91	20230406	44400	15.09	20220919	0.16	N	004700	5000	342 억	22526	N	N	3	N	N
65	20230918	090149	57	100.00	KOSPI	N	N	N	N	N	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	0.34	0	52000	51200	50700	49900	49400	50950	49650	342	15100	5000	36280	100	1	6649138	3351	55.26	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.00	44400	20220919	13.51	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	44400	13.51	20220919	0.16	N	004700	5000	342 억	22526	N	N	3	N	N
66	20230915	160148	57	100.00	KOSPI	N	N	N	N	N	50400	450	2	0.90	17695000	348	141.46	50800	51500	50200	64900	35000	49950	50847.70	0.34	-19	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3351	55.26	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.00	44400	20220919	13.51	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	44400	13.51	20220919	0.16	N	004700	5000	342 억	22542	N	N	3	N	N
67	20230915	150150	57	100.00	KOSPI	N	N	N	N	N	50600	650	2	1.30	17039200	335	136.18	50800	51500	50200	64900	35000	49950	50863.28	0.34	-16	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3364	55.48	0.85	12	0.01	912.00	59724.00	63800	20230406	-20.69	44400	20220919	13.96	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44400	13.96	20220919	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
68	20230915	140150	57	100.00	KOSPI	N	N	N	N	N	50600	650	2	1.30	16583800	326	132.52	50800	51500	50200	64900	35000	49950	50870.55	0.34	-16	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44400	20220919	13.96	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44400	13.96	20220919	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
69	20230915	130146	57	100.00	KOSPI	N	N	N	N	N	50800	850	2	1.70	12890000	253	102.85	50800	51500	50200	64900	35000	49950	50948.62	0.34	-16	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3378	55.70	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.38	44400	20220919	14.41	63800	-20.38	20230406	45850	10.80	20230726	63800	-20.38	20230406	44400	14.41	20220919	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
70	20230915	120150	57	100.00	KOSPI	N	N	N	N	N	50800	850	2	1.70	9191100	180	73.17	50800	51500	50200	64900	35000	49950	51061.67	0.34	-16	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3378	55.70	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.38	44400	20220919	14.41	63800	-20.38	20230406	45850	10.80	20230726	63800	-20.38	20230406	44400	14.41	20220919	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
71	20230915	110150	57	100.00	KOSPI	N	N	N	N	N	51300	1350	2	2.70	7657600	150	60.98	50800	51500	50200	64900	35000	49950	51050.67	0.34	-16	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3411	56.25	0.86	12	0.00	912.00	59724.00	63800	20230406	-19.59	44400	20220919	15.54	63800	-19.59	20230406	45850	11.89	20230726	63800	-19.59	20230406	44400	15.54	20220919	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
72	20230915	100151	57	100.00	KOSPI	N	N	N	N	N	50600	650	2	1.30	7503700	147	59.76	50800	51500	50200	64900	35000	49950	51045.58	0.34	-16	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44400	20220919	13.96	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44400	13.96	20220919	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
73	20230915	090150	57	100.00	KOSPI	N	N	N	N	N	50800	850	2	1.70	508000	10	4.07	50800	50800	50800	64900	35000	49950	50800.00	0.34	0	50883	50416	50133	49666	49383	50275	49525	342	14950	5000	35960	100	1	6649138	3378	55.70	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.38	44400	20220919	14.41	63800	-20.38	20230406	45850	10.80	20230726	63800	-20.38	20230406	44400	14.41	20220919	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
74	20230914	160150	57	100.00	KOSPI	N	N	N	N	N	49950	-650	5	-1.28	12291500	246	19.16	50600	50600	49850	65700	35500	50600	49965.51	0.34	36	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	44400	20220919	12.50	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44350	12.63	20220914	0.16	N	004700	5000	342 억	22542	N	N	16	N	N
75	20230914	150147	57	100.00	KOSPI	N	N	N	N	N	49950	-650	5	-1.28	8045250	161	12.54	50600	50600	49850	65700	35500	50600	49970.50	0.34	6	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	44400	20220919	12.50	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44350	12.63	20220914	0.16	N	004700	5000	342 억	22542	N	N	1	N	N
76	20230914	140146	57	100.00	KOSPI	N	N	N	N	N	50000	-600	5	-1.19	7745550	155	12.07	50600	50600	49850	65700	35500	50600	49971.29	0.34	0	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	44400	20220919	12.61	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44350	12.74	20220914	0.16	N	004700	5000	342 억	22542	N	N	1	N	N
77	20230914	130145	57	100.00	KOSPI	N	N	N	N	N	50000	-600	5	-1.19	7745550	155	12.07	50600	50600	49850	65700	35500	50600	49971.29	0.34	0	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	44400	20220919	12.61	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44350	12.74	20220914	0.16	N	004700	5000	342 억	22542	N	N	1	N	N
78	20230914	120150	57	100.00	KOSPI	N	N	N	N	N	49900	-700	5	-1.38	7695550	154	11.99	50600	50600	49850	65700	35500	50600	49971.10	0.34	0	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	50	1	6649138	3318	54.71	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.79	44400	20220919	12.39	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	44350	12.51	20220914	0.16	N	004700	5000	342 억	22542	N	N	1	N	N
79	20230914	110148	57	100.00	KOSPI	N	N	N	N	N	50000	-600	5	-1.19	5699050	114	8.88	50600	50600	49850	65700	35500	50600	49991.67	0.34	0	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	44400	20220919	12.61	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44350	12.74	20220914	0.16	N	004700	5000	342 억	22542	N	N	1	N	N
80	20230914	100144	57	100.00	KOSPI	N	N	N	N	N	49850	-750	5	-1.48	3799050	76	5.92	50600	50600	49850	65700	35500	50600	49987.50	0.34	0	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	44400	20220919	12.27	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	44350	12.40	20220914	0.16	N	004700	5000	342 억	22542	N	N	1	N	N
81	20230914	090147	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	506000	10	0.78	50600	50600	50600	65700	35500	50600	50600.00	0.34	0	51800	51200	50300	49700	48800	51500	50000	342	15100	5000	36430	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44400	20220919	13.96	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22542	N	N	1	N	N
82	20230913	160148	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	64140700	1284	203.16	50100	50900	49400	65700	35500	50600	49953.82	0.34	3	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	100	1	6649138	3364	55.48	0.85	12	0.02	912.00	59724.00	63800	20230406	-20.69	44350	20220914	14.09	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22539	N	N	1	N	N
83	20230913	150145	57	100.00	KOSPI	N	N	N	N	N	49950	-650	5	-1.28	42333650	851	134.65	50100	50800	49400	65700	35500	50600	49745.77	0.34	3	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	50	1	6649138	3321	54.77	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.71	44350	20220914	12.63	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44350	12.63	20220914	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
84	20230913	140149	57	100.00	KOSPI	N	N	N	N	N	49750	-850	5	-1.68	37185250	748	118.35	50100	50800	49400	65700	35500	50600	49712.90	0.34	4	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	50	1	6649138	3308	54.55	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.02	44350	20220914	12.18	63800	-22.02	20230406	45850	8.51	20230726	63800	-22.02	20230406	44350	12.18	20220914	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
85	20230913	130145	57	100.00	KOSPI	N	N	N	N	N	50300	-300	5	-0.59	11340300	226	35.76	50100	50800	49400	65700	35500	50600	50178.32	0.34	0	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	100	1	6649138	3345	55.15	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.16	44350	20220914	13.42	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	44350	13.42	20220914	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
86	20230913	120149	57	100.00	KOSPI	N	N	N	N	N	49400	-1200	5	-2.37	10987800	219	34.65	50100	50800	49400	65700	35500	50600	50172.60	0.34	0	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	50	1	6649138	3285	54.17	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.57	44350	20220914	11.39	63800	-22.57	20230406	45850	7.74	20230726	63800	-22.57	20230406	44350	11.39	20220914	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
87	20230913	110147	57	100.00	KOSPI	N	N	N	N	N	50200	-400	5	-0.79	4592500	91	14.40	50100	50800	50100	65700	35500	50600	50467.03	0.34	0	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	100	1	6649138	3338	55.04	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.32	44350	20220914	13.19	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44350	13.19	20220914	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
88	20230913	100146	57	100.00	KOSPI	N	N	N	N	N	50700	100	2	0.20	3331600	66	10.44	50100	50700	50100	65700	35500	50600	50478.79	0.34	0	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	100	1	6649138	3371	55.59	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.53	44350	20220914	14.32	63800	-20.53	20230406	45850	10.58	20230726	63800	-20.53	20230406	44350	14.32	20220914	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
89	20230913	090146	57	100.00	KOSPI	N	N	N	N	N	50100	-500	5	-0.99	150300	3	0.47	50100	50100	50100	65700	35500	50600	50100.00	0.34	0	51733	51166	50133	49566	48533	51400	49800	342	15100	5000	36430	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	44350	20220914	12.97	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44350	12.97	20220914	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
90	20230912	160145	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	31405350	626	340.22	50600	50700	49100	65700	35500	50600	50168.29	0.34	-3	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3364	55.48	0.85	12	0.01	912.00	59724.00	63800	20230406	-20.69	44350	20220914	14.09	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
91	20230912	150147	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	7283400	144	78.26	50600	50700	50500	65700	35500	50600	50579.17	0.34	-2	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3358	55.37	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.85	44350	20220914	13.87	63800	-20.85	20230406	45850	10.14	20230726	63800	-20.85	20230406	44350	13.87	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
92	20230912	140146	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	6980400	138	75.00	50600	50700	50500	65700	35500	50600	50582.61	0.34	-2	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3358	55.37	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.85	44350	20220914	13.87	63800	-20.85	20230406	45850	10.14	20230726	63800	-20.85	20230406	44350	13.87	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
93	20230912	130146	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	6929900	137	74.46	50600	50700	50500	65700	35500	50600	50583.21	0.34	-2	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3358	55.37	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.85	44350	20220914	13.87	63800	-20.85	20230406	45850	10.14	20230726	63800	-20.85	20230406	44350	13.87	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
94	20230912	120144	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	6778400	134	72.83	50600	50700	50500	65700	35500	50600	50585.07	0.34	-2	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3358	55.37	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.85	44350	20220914	13.87	63800	-20.85	20230406	45850	10.14	20230726	63800	-20.85	20230406	44350	13.87	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
95	20230912	110146	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	6525500	129	70.11	50600	50700	50500	65700	35500	50600	50585.27	0.34	-2	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44350	20220914	14.09	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
96	20230912	100145	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	2327600	46	25.00	50600	50600	50600	65700	35500	50600	50600.00	0.34	0	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44350	20220914	14.09	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
97	20230912	090147	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	253000	5	2.72	50600	50600	50600	65700	35500	50600	50600.00	0.34	0	51400	51000	50500	50100	49600	51200	50300	342	15100	5000	36430	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44350	20220914	14.09	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22546	N	N	2	N	N
98	20230911	160144	57	100.00	KOSPI	N	N	N	N	N	50600	300	2	0.60	9239500	184	69.96	50100	50900	50000	65300	35300	50300	50214.67	0.34	-2	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44350	20220914	14.09	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22550	N	N	2	N	N
99	20230911	150145	57	100.00	KOSPI	N	N	N	N	N	50600	300	2	0.60	8379300	167	63.50	50100	50900	50000	65300	35300	50300	50175.45	0.34	-3	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3364	55.48	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.69	44350	20220914	14.09	63800	-20.69	20230406	45850	10.36	20230726	63800	-20.69	20230406	44350	14.09	20220914	0.16	N	004700	5000	342 억	22550	N	N	3	N	N
100	20230911	140146	57	100.00	KOSPI	N	N	N	N	N	50200	-100	5	-0.20	5105700	102	38.78	50100	50300	50000	65300	35300	50300	50055.88	0.34	-4	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3338	55.04	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.32	44350	20220914	13.19	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44350	13.19	20220914	0.16	N	004700	5000	342 억	22550	N	N	3	N	N
101	20230911	130146	57	100.00	KOSPI	N	N	N	N	N	50200	-100	5	-0.20	5105700	102	38.78	50100	50300	50000	65300	35300	50300	50055.88	0.34	-4	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3338	55.04	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.32	44350	20220914	13.19	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44350	13.19	20220914	0.16	N	004700	5000	342 억	22550	N	N	3	N	N
102	20230911	120147	57	100.00	KOSPI	N	N	N	N	N	50100	-200	5	-0.40	4704100	94	35.74	50100	50300	50000	65300	35300	50300	50043.62	0.34	-1	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	44350	20220914	12.97	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44350	12.97	20220914	0.16	N	004700	5000	342 억	22550	N	N	3	N	N
103	20230911	110146	57	100.00	KOSPI	N	N	N	N	N	50000	-300	5	-0.60	3351400	67	25.48	50100	50300	50000	65300	35300	50300	50020.90	0.34	-1	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	44350	20220914	12.74	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44350	12.74	20220914	0.16	N	004700	5000	342 억	22550	N	N	3	N	N
104	20230911	100144	57	100.00	KOSPI	N	N	N	N	N	50200	-100	5	-0.20	3301400	66	25.10	50100	50300	50000	65300	35300	50300	50021.21	0.34	-1	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3338	55.04	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.32	44350	20220914	13.19	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44350	13.19	20220914	0.16	N	004700	5000	342 억	22550	N	N	3	N	N
105	20230911	090143	57	100.00	KOSPI	N	N	N	N	N	50100	-200	5	-0.40	150300	3	1.14	50100	50100	50100	65300	35300	50300	50100.00	0.34	0	50766	50532	50066	49832	49366	50650	49950	342	15000	5000	36210	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	44350	20220914	12.97	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44350	12.97	20220914	0.16	N	004700	5000	342 억	22550	N	N	3	N	N
106	20230908	160145	57	100.00	KOSPI	N	N	N	N	N	50300	300	2	0.60	13149400	263	21.45	49600	50300	49600	65000	35000	50000	49997.72	0.34	2	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	100	1	6649138	3345	55.15	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.16	44350	20220914	13.42	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	44350	13.42	20220914	0.15	N	004700	5000	342 억	22550	N	N	3	N	N
107	20230908	150146	57	100.00	KOSPI	N	N	N	N	N	50200	200	2	0.40	12143400	243	19.82	49600	50300	49600	65000	35000	50000	49972.84	0.34	2	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	100	1	6649138	3338	55.04	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.32	44350	20220914	13.19	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44350	13.19	20220914	0.15	N	004700	5000	342 억	22550	N	N	4	N	N
108	20230908	140145	57	100.00	KOSPI	N	N	N	N	N	50200	200	2	0.40	6429400	129	10.52	49600	50300	49600	65000	35000	50000	49840.31	0.34	1	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	100	1	6649138	3338	55.04	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.32	44350	20220914	13.19	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44350	13.19	20220914	0.15	N	004700	5000	342 억	22550	N	N	4	N	N
109	20230908	130146	57	100.00	KOSPI	N	N	N	N	N	50100	100	2	0.20	6329100	127	10.36	49600	50300	49600	65000	35000	50000	49835.43	0.34	1	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	44350	20220914	12.97	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44350	12.97	20220914	0.15	N	004700	5000	342 억	22550	N	N	4	N	N
110	20230908	120148	57	100.00	KOSPI	N	N	N	N	N	50300	300	2	0.60	6128300	123	10.03	49600	50300	49600	65000	35000	50000	49823.58	0.34	1	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	100	1	6649138	3345	55.15	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.16	44350	20220914	13.42	63800	-21.16	20230406	45850	9.71	20230726	63800	-21.16	20230406	44350	13.42	20220914	0.15	N	004700	5000	342 억	22550	N	N	4	N	N
111	20230908	110146	57	100.00	KOSPI	N	N	N	N	N	49950	-50	5	-0.10	4828000	97	7.91	49600	49950	49600	65000	35000	50000	49773.20	0.34	1	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	44350	20220914	12.63	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44350	12.63	20220914	0.15	N	004700	5000	342 억	22550	N	N	4	N	N
112	20230908	100146	57	100.00	KOSPI	N	N	N	N	N	49950	-50	5	-0.10	2680150	54	4.40	49600	49950	49600	65000	35000	50000	49632.41	0.34	0	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	44350	20220914	12.63	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44350	12.63	20220914	0.15	N	004700	5000	342 억	22550	N	N	4	N	N
113	20230908	090148	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	0	0	0.00	0	0	0	65000	35000	50000	0.00	0.34	0	52233	51116	50383	49266	48533	50750	48900	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	44350	20220914	12.74	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44350	12.74	20220914	0.15	N	004700	5000	342 억	22550	N	N	4	N	N
114	20230907	160146	57	100.00	KOSPI	N	N	N	N	N	50000	-1200	5	-2.34	61474450	1226	162.17	50900	51500	49650	66500	35900	51200	50142.29	0.34	-4	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3325	54.82	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.63	44300	20220906	12.87	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44350	12.74	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
115	20230907	150144	57	100.00	KOSPI	N	N	N	N	N	50100	-1100	5	-2.15	58822950	1173	155.16	50900	51500	49650	66500	35900	51200	50147.44	0.34	11	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3331	54.93	0.84	12	0.02	912.00	59724.00	63800	20230406	-21.47	44300	20220906	13.09	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44350	12.97	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
116	20230907	140144	57	100.00	KOSPI	N	N	N	N	N	50200	-1000	5	-1.95	32310950	643	85.05	50900	51500	49650	66500	35900	51200	50250.31	0.34	92	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3338	55.04	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.32	44300	20220906	13.32	63800	-21.32	20230406	45850	9.49	20230726	63800	-21.32	20230406	44350	13.19	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
117	20230907	130146	57	100.00	KOSPI	N	N	N	N	N	50100	-1100	5	-2.15	28406150	565	74.74	50900	51500	49650	66500	35900	51200	50276.37	0.34	91	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3331	54.93	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.47	44300	20220906	13.09	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44350	12.97	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
118	20230907	120147	57	100.00	KOSPI	N	N	N	N	N	50100	-1100	5	-2.15	28406150	565	74.74	50900	51500	49650	66500	35900	51200	50276.37	0.34	91	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3331	54.93	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.47	44300	20220906	13.09	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44350	12.97	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
119	20230907	110146	57	100.00	KOSPI	N	N	N	N	N	50000	-1200	5	-2.34	27004850	537	71.03	50900	51500	49650	66500	35900	51200	50288.36	0.34	91	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3325	54.82	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.63	44300	20220906	12.87	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44350	12.74	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
120	20230907	100145	57	100.00	KOSPI	N	N	N	N	N	51000	-200	5	-0.39	7265800	142	18.78	50900	51500	50900	66500	35900	51200	51167.61	0.34	2	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3391	55.92	0.85	12	0.00	912.00	59724.00	63800	20230406	-20.06	44300	20220906	15.12	63800	-20.06	20230406	45850	11.23	20230726	63800	-20.06	20230406	44350	14.99	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
121	20230907	090146	57	100.00	KOSPI	N	N	N	N	N	51200	0	3	0.00	0	0	0.00	0	0	0	66500	35900	51200	0.00	0.34	0	52200	51700	51100	50600	50000	51750	50650	342	15300	5000	36860	100	1	6649138	3404	56.14	0.86	12	0.00	912.00	59724.00	63800	20230406	-19.75	44300	20220906	15.58	63800	-19.75	20230406	45850	11.67	20230726	63800	-19.75	20230406	44350	15.45	20220914	0.15	N	004700	5000	342 억	22541	N	N	4	N	N
122	20230906	160144	57	100.00	KOSPI	N	N	N	N	N	51200	0	3	0.00	38712000	756	47.64	51200	51600	50500	66500	35900	51200	51206.39	0.34	11	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3404	56.14	0.86	12	0.01	912.00	59724.00	63800	20230406	-19.75	44300	20220906	15.58	63800	-19.75	20230406	45850	11.67	20230726	63800	-19.75	20230406	44300	15.58	20220906	0.15	N	004700	5000	342 억	22539	N	N	4	N	N
123	20230906	150143	57	100.00	KOSPI	N	N	N	N	N	51200	0	3	0.00	36409500	711	44.80	51200	51600	50500	66500	35900	51200	51208.86	0.34	7	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3404	56.14	0.86	12	0.01	912.00	59724.00	63800	20230406	-19.75	44300	20220906	15.58	63800	-19.75	20230406	45850	11.67	20230726	63800	-19.75	20230406	44300	15.58	20220906	0.15	N	004700	5000	342 억	22539	N	N	7	N	N
124	20230906	140145	57	100.00	KOSPI	N	N	N	N	N	50500	-700	5	-1.37	34824800	680	42.85	51200	51600	50500	66500	35900	51200	51212.94	0.34	7	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3358	55.37	0.85	12	0.01	912.00	59724.00	63800	20230406	-20.85	44300	20220906	14.00	63800	-20.85	20230406	45850	10.14	20230726	63800	-20.85	20230406	44300	14.00	20220906	0.15	N	004700	5000	342 억	22539	N	N	7	N	N
125	20230906	130146	57	100.00	KOSPI	N	N	N	N	N	51400	200	2	0.39	22387000	435	27.41	51200	51600	50900	66500	35900	51200	51464.37	0.34	3	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3418	56.36	0.86	12	0.01	912.00	59724.00	63800	20230406	-19.44	44300	20220906	16.03	63800	-19.44	20230406	45850	12.10	20230726	63800	-19.44	20230406	44300	16.03	20220906	0.15	N	004700	5000	342 억	22539	N	N	7	N	N
126	20230906	120147	57	100.00	KOSPI	N	N	N	N	N	51300	100	2	0.20	20277100	394	24.83	51200	51600	50900	66500	35900	51200	51464.72	0.34	2	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3411	56.25	0.86	12	0.01	912.00	59724.00	63800	20230406	-19.59	44300	20220906	15.80	63800	-19.59	20230406	45850	11.89	20230726	63800	-19.59	20230406	44300	15.80	20220906	0.15	N	004700	5000	342 억	22539	N	N	7	N	N
127	20230906	110145	57	100.00	KOSPI	N	N	N	N	N	51500	300	2	0.59	19250500	374	23.57	51200	51600	50900	66500	35900	51200	51471.93	0.34	2	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3424	56.47	0.86	12	0.01	912.00	59724.00	63800	20230406	-19.28	44300	20220906	16.25	63800	-19.28	20230406	45850	12.32	20230726	63800	-19.28	20230406	44300	16.25	20220906	0.15	N	004700	5000	342 억	22539	N	N	7	N	N
128	20230906	100143	57	100.00	KOSPI	N	N	N	N	N	51500	300	2	0.59	14096500	274	17.27	51200	51600	50900	66500	35900	51200	51447.08	0.34	1	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3424	56.47	0.86	12	0.00	912.00	59724.00	63800	20230406	-19.28	44300	20220906	16.25	63800	-19.28	20230406	45850	12.32	20230726	63800	-19.28	20230406	44300	16.25	20220906	0.15	N	004700	5000	342 억	22539	N	N	7	N	N
129	20230906	090144	57	100.00	KOSPI	N	N	N	N	N	51400	200	2	0.39	102600	2	0.13	51200	51400	51200	66500	35900	51200	51300.00	0.34	-1	53600	52400	51100	49900	48600	53000	50500	342	15300	5000	36860	100	1	6649138	3418	56.36	0.86	12	0.00	912.00	59724.00	63800	20230406	-19.44	44300	20220906	16.03	63800	-19.44	20230406	45850	12.10	20230726	63800	-19.44	20230406	44300	16.03	20220906	0.15	N	004700	5000	342 억	22539	N	N	7	N	N
130	20230905	160143	57	100.00	KOSPI	N	N	N	N	N	51200	1400	2	2.81	80319050	1578	276.84	49800	52300	49800	64700	34900	49800	50899.27	0.34	80	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	100	1	6649138	3404	56.14	0.86	12	0.02	912.00	59724.00	63800	20230406	-19.75	44300	20220906	15.58	63800	-19.75	20230406	45850	11.67	20230726	63800	-19.75	20230406	44300	15.58	20220906	0.15	N	004700	5000	342 억	22551	N	N	7	N	N
131	20230905	150145	57	100.00	KOSPI	N	N	N	N	N	50700	900	2	1.81	62453350	1227	215.26	49800	52300	49800	64700	34900	49800	50899.23	0.34	57	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	100	1	6649138	3371	55.59	0.85	12	0.02	912.00	59724.00	63800	20230406	-20.53	44300	20220906	14.45	63800	-20.53	20230406	45850	10.58	20230726	63800	-20.53	20230406	44300	14.45	20220906	0.15	N	004700	5000	342 억	22551	N	N	8	N	N
132	20230905	140145	57	100.00	KOSPI	N	N	N	N	N	50700	900	2	1.81	58043850	1140	200.00	49800	52300	49800	64700	34900	49800	50915.66	0.34	33	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	100	1	6649138	3371	55.59	0.85	12	0.02	912.00	59724.00	63800	20230406	-20.53	44300	20220906	14.45	63800	-20.53	20230406	45850	10.58	20230726	63800	-20.53	20230406	44300	14.45	20220906	0.15	N	004700	5000	342 억	22551	N	N	8	N	N
133	20230905	130139	57	100.00	KOSPI	N	N	N	N	N	51000	1200	2	2.41	52857550	1038	182.11	49800	52300	49800	64700	34900	49800	50922.50	0.34	10	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	100	1	6649138	3391	55.92	0.85	12	0.02	912.00	59724.00	63800	20230406	-20.06	44300	20220906	15.12	63800	-20.06	20230406	45850	11.23	20230726	63800	-20.06	20230406	44300	15.12	20220906	0.15	N	004700	5000	342 억	22551	N	N	8	N	N
134	20230905	120145	57	100.00	KOSPI	N	N	N	N	N	50700	900	2	1.81	42222350	829	145.44	49800	52300	49800	64700	34900	49800	50931.66	0.34	-2	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	100	1	6649138	3371	55.59	0.85	12	0.01	912.00	59724.00	63800	20230406	-20.53	44300	20220906	14.45	63800	-20.53	20230406	45850	10.58	20230726	63800	-20.53	20230406	44300	14.45	20220906	0.15	N	004700	5000	342 억	22551	N	N	8	N	N
135	20230905	110144	57	100.00	KOSPI	N	N	N	N	N	50400	600	2	1.20	7061000	141	24.74	49800	50400	49800	64700	34900	49800	50078.01	0.34	0	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	100	1	6649138	3351	55.26	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.00	44300	20220906	13.77	63800	-21.00	20230406	45850	9.92	20230726	63800	-21.00	20230406	44300	13.77	20220906	0.15	N	004700	5000	342 억	22551	N	N	8	N	N
136	20230905	100143	57	100.00	KOSPI	N	N	N	N	N	49950	150	2	0.30	3399200	68	11.93	49800	50000	49800	64700	34900	49800	49988.24	0.34	0	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	50	1	6649138	3321	54.77	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.71	44300	20220906	12.75	63800	-21.71	20230406	45850	8.94	20230726	63800	-21.71	20230406	44300	12.75	20220906	0.15	N	004700	5000	342 억	22551	N	N	8	N	N
137	20230905	090142	57	100.00	KOSPI	N	N	N	N	N	49800	0	3	0.00	149400	3	0.53	49800	49800	49800	64700	34900	49800	49800.00	0.34	0	50200	50000	49750	49550	49300	50100	49650	342	14900	5000	35850	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	44300	20220906	12.42	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	44300	12.42	20220906	0.15	N	004700	5000	342 억	22551	N	N	8	N	N
138	20230904	160142	57	100.00	KOSPI	N	N	N	N	N	49800	100	2	0.20	26929350	541	56.18	49700	49950	49500	64600	34800	49700	49776.90	0.34	-53	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3311	54.61	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.94	44300	20220906	12.42	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	44300	12.42	20220906	0.15	N	004700	5000	342 억	22553	N	N	8	N	N
139	20230904	150140	57	100.00	KOSPI	N	N	N	N	N	49900	200	2	0.40	25035250	503	52.23	49700	49950	49500	64600	34800	49700	49771.87	0.34	-30	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3318	54.71	0.84	12	0.01	912.00	59724.00	63800	20230406	-21.79	44300	20220906	12.64	63800	-21.79	20230406	45850	8.83	20230726	63800	-21.79	20230406	44300	12.64	20220906	0.15	N	004700	5000	342 억	22553	N	N	2	N	N
140	20230904	140141	57	100.00	KOSPI	N	N	N	N	N	49800	100	2	0.20	21945100	441	45.79	49700	49950	49500	64600	34800	49700	49762.13	0.34	-10	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3311	54.61	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.94	44300	20220906	12.42	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	44300	12.42	20220906	0.15	N	004700	5000	342 억	22553	N	N	2	N	N
141	20230904	130144	57	100.00	KOSPI	N	N	N	N	N	49800	100	2	0.20	21247900	427	44.34	49700	49950	49500	64600	34800	49700	49760.89	0.34	-4	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3311	54.61	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.94	44300	20220906	12.42	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	44300	12.42	20220906	0.15	N	004700	5000	342 억	22553	N	N	2	N	N
142	20230904	120141	57	100.00	KOSPI	N	N	N	N	N	49850	150	2	0.30	9445650	190	19.73	49700	49950	49500	64600	34800	49700	49713.95	0.34	-1	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3315	54.66	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.87	44300	20220906	12.53	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	44300	12.53	20220906	0.15	N	004700	5000	342 억	22553	N	N	2	N	N
143	20230904	110140	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	6861900	138	14.33	49700	49950	49700	64600	34800	49700	49723.91	0.34	0	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	44300	20220906	12.19	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	44300	12.19	20220906	0.15	N	004700	5000	342 억	22553	N	N	2	N	N
144	20230904	100139	57	100.00	KOSPI	N	N	N	N	N	49800	100	2	0.20	1543850	31	3.22	49700	49950	49700	64600	34800	49700	49801.61	0.34	0	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3311	54.61	0.83	12	0.00	912.00	59724.00	63800	20230406	-21.94	44300	20220906	12.42	63800	-21.94	20230406	45850	8.62	20230726	63800	-21.94	20230406	44300	12.42	20220906	0.15	N	004700	5000	342 억	22553	N	N	2	N	N
145	20230904	090141	57	100.00	KOSPI	N	N	N	N	N	49700	0	3	0.00	298200	6	0.62	49700	49700	49700	64600	34800	49700	49700.00	0.34	0	50700	50200	49600	49100	48500	49900	48800	342	14900	5000	35780	50	1	6649138	3305	54.50	0.83	12	0.00	912.00	59724.00	63800	20230406	-22.10	44300	20220906	12.19	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	44300	12.19	20220906	0.15	N	004700	5000	342 억	22553	N	N	2	N	N
146	20230901	160140	57	100.00	KOSPI	N	N	N	N	N	49700	-300	5	-0.60	47765850	962	110.96	50000	50100	49000	65000	35000	50000	49652.65	0.34	18	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	50	1	6649138	3305	54.50	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.10	44100	20220831	12.70	63800	-22.10	20230406	45850	8.40	20230726	63800	-22.10	20230406	44300	12.19	20220906	0.16	N	004700	5000	342 억	22539	N	N	2	N	N
147	20230901	150142	57	100.00	KOSPI	N	N	N	N	N	49400	-600	5	-1.20	45678450	920	106.11	50000	50100	49000	65000	35000	50000	49650.49	0.34	20	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	50	1	6649138	3285	54.17	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.57	44100	20220831	12.02	63800	-22.57	20230406	45850	7.74	20230726	63800	-22.57	20230406	44300	11.51	20220906	0.16	N	004700	5000	342 억	22539	N	N	0	N	N
148	20230901	140141	57	100.00	KOSPI	N	N	N	N	N	49450	-550	5	-1.10	45085150	908	104.73	50000	50100	49000	65000	35000	50000	49653.25	0.34	20	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	50	1	6649138	3288	54.22	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.49	44100	20220831	12.13	63800	-22.49	20230406	45850	7.85	20230726	63800	-22.49	20230406	44300	11.63	20220906	0.16	N	004700	5000	342 억	22539	N	N	0	N	N
149	20230901	130141	57	100.00	KOSPI	N	N	N	N	N	49550	-450	5	-0.90	30500700	613	70.70	50000	50100	49000	65000	35000	50000	49756.44	0.34	10	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	50	1	6649138	3295	54.33	0.83	12	0.01	912.00	59724.00	63800	20230406	-22.34	44100	20220831	12.36	63800	-22.34	20230406	45850	8.07	20230726	63800	-22.34	20230406	44300	11.85	20220906	0.16	N	004700	5000	342 억	22539	N	N	0	N	N
150	20230901	120141	57	100.00	KOSPI	N	N	N	N	N	49850	-150	5	-0.30	28220250	567	65.40	50000	50100	49000	65000	35000	50000	49771.16	0.34	10	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	50	1	6649138	3315	54.66	0.83	12	0.01	912.00	59724.00	63800	20230406	-21.87	44100	20220831	13.04	63800	-21.87	20230406	45850	8.72	20230726	63800	-21.87	20230406	44300	12.53	20220906	0.16	N	004700	5000	342 억	22539	N	N	0	N	N
151	20230901	110140	57	100.00	KOSPI	N	N	N	N	N	50100	100	2	0.20	7750500	155	17.88	50000	50100	50000	65000	35000	50000	50003.23	0.34	2	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	100	1	6649138	3331	54.93	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.47	44100	20220831	13.61	63800	-21.47	20230406	45850	9.27	20230726	63800	-21.47	20230406	44300	13.09	20220906	0.16	N	004700	5000	342 억	22539	N	N	0	N	N
152	20230901	100140	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	5000300	100	11.53	50000	50100	50000	65000	35000	50000	50003.00	0.34	0	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	44100	20220831	13.38	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44300	12.87	20220906	0.16	N	004700	5000	342 억	22539	N	N	0	N	N
153	20230901	090139	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	0	0	0.00	0	0	0	65000	35000	50000	0.00	0.34	0	50733	50366	49933	49566	49133	50550	49750	342	15000	5000	36000	100	1	6649138	3325	54.82	0.84	12	0.00	912.00	59724.00	63800	20230406	-21.63	44100	20220831	13.38	63800	-21.63	20230406	45850	9.05	20230726	63800	-21.63	20230406	44300	12.87	20220906	0.16	N	004700	5000	342 억	22539	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History