KissMeData/003460/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	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	20240930	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2250	-85	5	-3.64	19623045	8593	16.82	2305	2320	2250	3035	1635	2335	2284.14	0.82	-244	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1276	22.73	0.31	12	0.02	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	467343	N	N	1	N	N
3	20240930	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2265	-70	5	-3.00	16427585	7175	14.05	2305	2320	2250	3035	1635	2335	2289.56	0.82	-239	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1284	22.88	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.62	2060	20231017	9.95	2390	-5.23	20240312	2085	8.63	20240805	2400	-5.62	20231214	2060	9.95	20231017	0.10	N	003460	1000	567 억	467343	N	N	11	N	N
4	20240930	140147	57	100.00	KOSPI	증권	N	N	N	N	N	2270	-65	5	-2.78	16166650	7060	13.82	2305	2320	2250	3035	1635	2335	2289.89	0.82	-239	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1287	22.93	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.42	2060	20231017	10.19	2390	-5.02	20240312	2085	8.87	20240805	2400	-5.42	20231214	2060	10.19	20231017	0.10	N	003460	1000	567 억	467343	N	N	11	N	N
5	20240930	130147	57	100.00	KOSPI	증권	N	N	N	N	N	2295	-40	5	-1.71	13173840	5742	11.24	2305	2320	2250	3035	1635	2335	2294.29	0.82	-243	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1301	23.18	0.31	12	0.01	99.00	7294.00	2400	20231214	-4.38	2060	20231017	11.41	2390	-3.97	20240312	2085	10.07	20240805	2400	-4.38	20231214	2060	11.41	20231017	0.10	N	003460	1000	567 억	467343	N	N	11	N	N
6	20240930	120147	57	100.00	KOSPI	증권	N	N	N	N	N	2280	-55	5	-2.36	11547675	5032	9.85	2305	2320	2250	3035	1635	2335	2294.85	0.82	-243	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1293	23.03	0.31	12	0.01	99.00	7294.00	2400	20231214	-5.00	2060	20231017	10.68	2390	-4.60	20240312	2085	9.35	20240805	2400	-5.00	20231214	2060	10.68	20231017	0.10	N	003460	1000	567 억	467343	N	N	11	N	N
7	20240930	110147	57	100.00	KOSPI	증권	N	N	N	N	N	2295	-40	5	-1.71	8878485	3862	7.56	2305	2320	2285	3035	1635	2335	2298.93	0.82	-244	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1301	23.18	0.31	12	0.01	99.00	7294.00	2400	20231214	-4.38	2060	20231017	11.41	2390	-3.97	20240312	2085	10.07	20240805	2400	-4.38	20231214	2060	11.41	20231017	0.10	N	003460	1000	567 억	467343	N	N	11	N	N
8	20240930	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2310	-25	5	-1.07	7527880	3274	6.41	2305	2320	2285	3035	1635	2335	2299.29	0.82	-244	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1310	23.33	0.32	12	0.01	99.00	7294.00	2400	20231214	-3.75	2060	20231017	12.14	2390	-3.35	20240312	2085	10.79	20240805	2400	-3.75	20231214	2060	12.14	20231017	0.10	N	003460	1000	567 억	467343	N	N	11	N	N
9	20240930	090142	57	100.00	KOSPI	증권	N	N	N	N	N	2300	-35	5	-1.50	2640345	1146	2.24	2305	2305	2300	3035	1635	2335	2303.97	0.82	-210	2488	2411	2308	2231	2128	2450	2270	567	700	1000	1630	5	1	56702415	1304	23.23	0.32	12	0.00	99.00	7294.00	2400	20231214	-4.17	2060	20231017	11.65	2390	-3.77	20240312	2085	10.31	20240805	2400	-4.17	20231214	2060	11.65	20231017	0.10	N	003460	1000	567 억	467343	N	N	11	N	N
10	20240927	160147	57	100.00	KOSPI	증권	N	N	N	N	N	2335	120	2	5.42	116821980	51037	398.48	2205	2385	2205	2875	1555	2215	2288.96	0.82	-9	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1324	23.59	0.32	12	0.09	99.00	7294.00	2400	20231214	-2.71	2060	20231017	13.35	2390	-2.30	20240312	2085	11.99	20240805	2400	-2.71	20231214	2060	13.35	20231017	0.10	N	003460	1000	567 억	467563	N	N	11	N	N
11	20240927	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2295	80	2	3.61	111641670	48811	381.10	2205	2385	2205	2875	1555	2215	2287.22	0.82	-81	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1301	23.18	0.31	12	0.09	99.00	7294.00	2400	20231214	-4.38	2060	20231017	11.41	2390	-3.97	20240312	2085	10.07	20240805	2400	-4.38	20231214	2060	11.41	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
12	20240927	140148	57	100.00	KOSPI	증권	N	N	N	N	N	2290	75	2	3.39	99922975	43769	341.73	2205	2385	2205	2875	1555	2215	2282.96	0.82	-85	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1298	23.13	0.31	12	0.08	99.00	7294.00	2400	20231214	-4.58	2060	20231017	11.17	2390	-4.18	20240312	2085	9.83	20240805	2400	-4.58	20231214	2060	11.17	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
13	20240927	130147	57	100.00	KOSPI	증권	N	N	N	N	N	2240	25	2	1.13	88275855	38670	301.92	2205	2385	2205	2875	1555	2215	2282.80	0.82	1267	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1270	22.63	0.31	12	0.07	99.00	7294.00	2400	20231214	-6.67	2060	20231017	8.74	2390	-6.28	20240312	2085	7.43	20240805	2400	-6.67	20231214	2060	8.74	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
14	20240927	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2250	35	2	1.58	86386660	37823	295.31	2205	2385	2205	2875	1555	2215	2283.97	0.82	736	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1276	22.73	0.31	12	0.07	99.00	7294.00	2400	20231214	-6.25	2060	20231017	9.22	2390	-5.86	20240312	2085	7.91	20240805	2400	-6.25	20231214	2060	9.22	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
15	20240927	110147	57	100.00	KOSPI	증권	N	N	N	N	N	2350	135	2	6.09	67161025	29262	228.47	2205	2385	2205	2875	1555	2215	2295.16	0.82	-333	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1333	23.74	0.32	12	0.05	99.00	7294.00	2400	20231214	-2.08	2060	20231017	14.08	2390	-1.67	20240312	2085	12.71	20240805	2400	-2.08	20231214	2060	14.08	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
16	20240927	100147	57	100.00	KOSPI	증권	N	N	N	N	N	2220	5	2	0.23	2359110	1065	8.32	2205	2225	2205	2875	1555	2215	2215.13	0.82	1	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.50	2060	20231017	7.77	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2060	7.77	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
17	20240927	090147	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	2205	1	0.01	2205	2205	2205	2875	1555	2215	2205.00	0.82	0	2231	2222	2206	2197	2181	2227	2202	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
18	20240926	160144	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	28164685	12758	283.13	2210	2215	2190	2870	1550	2210	2207.61	0.82	30	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	2	N	N
19	20240926	150147	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	28067225	12714	282.16	2210	2215	2190	2870	1550	2210	2207.58	0.82	17	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
20	20240926	140147	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	22707980	10289	228.34	2210	2215	2190	2870	1550	2210	2207.02	0.82	17	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
21	20240926	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	15542475	7042	156.28	2210	2215	2190	2870	1550	2210	2207.11	0.82	17	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
22	20240926	120147	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	4408805	2004	44.47	2210	2210	2190	2870	1550	2210	2200.00	0.82	20	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
23	20240926	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	2209240	1002	22.24	2210	2210	2190	2870	1550	2210	2204.83	0.82	20	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
24	20240926	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	2209240	1002	22.24	2210	2210	2190	2870	1550	2210	2204.83	0.82	20	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
25	20240926	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-20	5	-0.90	68070	31	0.69	2210	2210	2190	2870	1550	2210	2195.81	0.82	0	2230	2220	2205	2195	2180	2212	2187	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
26	20240925	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	9908560	4506	56.11	2215	2215	2190	2870	1550	2210	2198.97	0.82	0	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
27	20240925	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	7689225	3495	43.52	2215	2215	2190	2870	1550	2210	2200.06	0.82	0	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
28	20240925	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	7598615	3454	43.01	2215	2215	2190	2870	1550	2210	2199.95	0.82	0	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
29	20240925	130146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	7482015	3401	42.35	2215	2215	2190	2870	1550	2210	2199.95	0.82	0	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
30	20240925	120146	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-10	5	-0.45	7418235	3372	41.99	2215	2215	2190	2870	1550	2210	2199.95	0.82	0	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
31	20240925	110146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	7109485	3232	40.24	2215	2215	2190	2870	1550	2210	2199.72	0.82	0	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
32	20240925	100146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	0	3	0.00	5585040	2542	31.65	2215	2215	2190	2870	1550	2210	2197.10	0.82	86	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
33	20240925	090146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	5	2	0.23	2215	1	0.01	2215	2215	2215	2870	1550	2210	2215.00	0.82	0	2236	2222	2206	2192	2176	2230	2200	567	660	1000	1540	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
34	20240924	160146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	17686195	8031	461.82	2200	2220	2190	2875	1555	2215	2202.24	0.82	0	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
35	20240924	150145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	16477345	7484	430.36	2200	2220	2190	2875	1555	2215	2201.68	0.82	94	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
36	20240924	140145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	16441995	7468	429.44	2200	2220	2190	2875	1555	2215	2201.66	0.82	94	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
37	20240924	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	15389170	6992	402.07	2200	2220	2190	2875	1555	2215	2200.97	0.82	94	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
38	20240924	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-15	5	-0.68	14486995	6581	378.44	2200	2220	2200	2875	1555	2215	2201.34	0.82	94	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
39	20240924	110145	57	100.00	KOSPI	증권	N	N	N	N	N	2220	5	2	0.23	2181280	990	56.93	2200	2220	2200	2875	1555	2215	2203.31	0.82	0	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.50	2060	20231017	7.77	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2060	7.77	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
40	20240924	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	1771445	805	46.29	2200	2215	2200	2875	1555	2215	2200.55	0.82	0	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
41	20240924	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.82	0	2221	2217	2211	2207	2201	2220	2210	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
42	20240923	160145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	3845295	1739	26.20	2210	2215	2205	2875	1555	2215	2211.21	0.82	-2	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
43	20240923	150146	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	1995775	904	13.62	2210	2215	2205	2875	1555	2215	2207.72	0.82	0	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
44	20240923	140146	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	1938285	878	13.23	2210	2215	2205	2875	1555	2215	2207.61	0.82	0	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
45	20240923	130145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	1781020	807	12.16	2210	2215	2205	2875	1555	2215	2206.96	0.82	0	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
46	20240923	120145	57	100.00	KOSPI	증권	N	N	N	N	N	2205	-10	5	-0.45	926650	420	6.33	2210	2215	2205	2875	1555	2215	2206.31	0.82	0	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
47	20240923	110145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	820810	372	5.60	2210	2215	2205	2875	1555	2215	2206.48	0.82	0	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
48	20240923	100145	57	100.00	KOSPI	증권	N	N	N	N	N	2215	0	3	0.00	820810	372	5.60	2210	2215	2205	2875	1555	2215	2206.48	0.82	0	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
49	20240923	090145	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-5	5	-0.23	221000	100	1.51	2210	2210	2210	2875	1555	2215	2210.00	0.82	0	2228	2221	2208	2201	2188	2225	2205	567	660	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467563	N	N	0	N	N
50	20240913	160141	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-15	5	-0.68	7135775	3250	429.33	2210	2215	2185	2865	1545	2205	2195.62	0.82	155	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
51	20240913	150142	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-15	5	-0.68	5830730	2655	350.73	2210	2215	2185	2865	1545	2205	2196.13	0.82	-10	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
52	20240913	140142	57	100.00	KOSPI	증권	N	N	N	N	N	2185	-20	5	-0.91	3534015	1613	213.08	2210	2215	2185	2865	1545	2205	2190.96	0.82	0	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1239	22.07	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
53	20240913	130141	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-5	5	-0.23	1204015	549	72.52	2210	2215	2190	2865	1545	2205	2193.11	0.82	0	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
54	20240913	120142	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-15	5	-0.68	1201815	548	72.39	2210	2215	2190	2865	1545	2205	2193.09	0.82	0	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
55	20240913	110141	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-10	5	-0.45	165675	75	9.91	2210	2215	2195	2865	1545	2205	2209.00	0.82	0	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.54	2060	20231017	6.55	2390	-8.16	20240312	2085	5.28	20240805	2400	-8.54	20231214	2060	6.55	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
56	20240913	100142	57	100.00	KOSPI	증권	N	N	N	N	N	2205	0	3	0.00	163480	74	9.78	2210	2215	2205	2865	1545	2205	2209.19	0.82	0	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
57	20240913	090141	57	100.00	KOSPI	증권	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.82	0	2238	2221	2203	2186	2168	2230	2195	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
58	20240912	160142	57	100.00	KOSPI	증권	N	N	N	N	N	2205	25	2	1.15	1661155	757	25.55	2195	2220	2185	2830	1530	2180	2194.39	0.82	32	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467593	N	N	4	N	N
59	20240912	150140	57	100.00	KOSPI	증권	N	N	N	N	N	2195	15	2	0.69	1590595	725	24.47	2195	2220	2185	2830	1530	2180	2193.92	0.82	1	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.54	2060	20231017	6.55	2390	-8.16	20240312	2085	5.28	20240805	2400	-8.54	20231214	2060	6.55	20231017	0.10	N	003460	1000	567 억	467593	N	N	0	N	N
60	20240912	140141	57	100.00	KOSPI	증권	N	N	N	N	N	2190	10	2	0.46	1588400	724	24.43	2195	2220	2185	2830	1530	2180	2193.92	0.82	1	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467593	N	N	0	N	N
61	20240912	130141	57	100.00	KOSPI	증권	N	N	N	N	N	2205	25	2	1.15	1124800	513	17.31	2195	2220	2185	2830	1530	2180	2192.59	0.82	1	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467593	N	N	0	N	N
62	20240912	120141	57	100.00	KOSPI	증권	N	N	N	N	N	2205	25	2	1.15	1124800	513	17.31	2195	2220	2185	2830	1530	2180	2192.59	0.82	1	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467593	N	N	0	N	N
63	20240912	110141	57	100.00	KOSPI	증권	N	N	N	N	N	2200	20	2	0.92	1122595	512	17.28	2195	2220	2185	2830	1530	2180	2192.57	0.82	1	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467593	N	N	0	N	N
64	20240912	100141	57	100.00	KOSPI	증권	N	N	N	N	N	2205	25	2	1.15	457895	208	7.02	2195	2220	2185	2830	1530	2180	2201.42	0.82	1	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467593	N	N	0	N	N
65	20240912	090141	57	100.00	KOSPI	증권	N	N	N	N	N	2195	15	2	0.69	2195	1	0.03	2195	2195	2195	2830	1530	2180	2195.00	0.82	0	2230	2205	2190	2165	2150	2197	2157	567	650	1000	1520	5	1	56702415	1245	22.17	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.54	2060	20231017	6.55	2390	-8.16	20240312	2085	5.28	20240805	2400	-8.54	20231214	2060	6.55	20231017	0.10	N	003460	1000	567 억	467593	N	N	0	N	N
66	20240911	160140	57	100.00	KOSPI	증권	N	N	N	N	N	2180	-10	5	-0.46	6467975	2963	55.80	2210	2215	2175	2845	1535	2190	2182.91	0.82	-60	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1236	22.02	0.30	12	0.01	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
67	20240911	150140	57	100.00	KOSPI	증권	N	N	N	N	N	2180	-10	5	-0.46	6443990	2952	55.59	2210	2215	2175	2845	1535	2190	2182.92	0.82	-50	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1236	22.02	0.30	12	0.01	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
68	20240911	140141	57	100.00	KOSPI	증권	N	N	N	N	N	2190	0	3	0.00	2928215	1339	25.22	2210	2215	2180	2845	1535	2190	2186.87	0.82	10	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
69	20240911	130140	57	100.00	KOSPI	증권	N	N	N	N	N	2190	0	3	0.00	2917245	1334	25.12	2210	2215	2180	2845	1535	2190	2186.84	0.82	10	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
70	20240911	120142	57	100.00	KOSPI	증권	N	N	N	N	N	2190	0	3	0.00	2917245	1334	25.12	2210	2215	2180	2845	1535	2190	2186.84	0.82	10	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
71	20240911	110139	57	100.00	KOSPI	증권	N	N	N	N	N	2200	10	2	0.46	288750	131	2.47	2210	2215	2185	2845	1535	2190	2204.20	0.82	0	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
72	20240911	100140	57	100.00	KOSPI	증권	N	N	N	N	N	2205	15	2	0.68	286550	130	2.45	2210	2215	2185	2845	1535	2190	2204.23	0.82	0	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
73	20240911	090141	57	100.00	KOSPI	증권	N	N	N	N	N	2210	20	2	0.91	2210	1	0.02	2210	2210	2210	2845	1535	2190	2210.00	0.82	0	2220	2205	2195	2180	2170	2200	2175	567	655	1000	1530	5	1	56702415	1253	22.32	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
74	20240910	160140	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-10	5	-0.45	11668805	5310	69.82	2210	2210	2185	2860	1540	2200	2197.52	0.82	124	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
75	20240910	150141	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-5	5	-0.23	10279925	4676	61.49	2210	2210	2185	2860	1540	2200	2198.44	0.82	37	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.54	2060	20231017	6.55	2390	-8.16	20240312	2085	5.28	20240805	2400	-8.54	20231214	2060	6.55	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
76	20240910	140140	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	9876300	4492	59.07	2210	2210	2185	2860	1540	2200	2198.64	0.82	0	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
77	20240910	130141	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	9874100	4491	59.05	2210	2210	2185	2860	1540	2200	2198.64	0.82	0	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
78	20240910	120139	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-5	5	-0.23	9448050	4297	56.50	2210	2210	2185	2860	1540	2200	2198.75	0.82	0	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.54	2060	20231017	6.55	2390	-8.16	20240312	2085	5.28	20240805	2400	-8.54	20231214	2060	6.55	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
79	20240910	110140	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	9426070	4287	56.37	2210	2210	2185	2860	1540	2200	2198.76	0.82	0	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
80	20240910	100140	57	100.00	KOSPI	증권	N	N	N	N	N	2185	-15	5	-0.68	1130355	516	6.79	2210	2210	2185	2860	1540	2200	2190.61	0.82	0	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1239	22.07	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
81	20240910	090140	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.82	0	2226	2212	2191	2177	2156	2220	2185	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467653	N	N	0	N	N
82	20240909	160139	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	16596700	7605	130.49	2170	2205	2170	2860	1540	2200	2182.34	0.83	-186	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
83	20240909	150138	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	15065540	6905	118.48	2170	2205	2170	2860	1540	2200	2181.83	0.83	-222	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
84	20240909	140140	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	15017150	6883	118.10	2170	2205	2170	2860	1540	2200	2181.77	0.83	-223	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
85	20240909	130139	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-10	5	-0.45	14099165	6465	110.93	2170	2205	2170	2860	1540	2200	2180.85	0.83	-223	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
86	20240909	120138	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-10	5	-0.45	14099165	6465	110.93	2170	2205	2170	2860	1540	2200	2180.85	0.83	-223	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
87	20240909	110138	57	100.00	KOSPI	증권	N	N	N	N	N	2185	-15	5	-0.68	14066360	6450	110.67	2170	2205	2170	2860	1540	2200	2180.83	0.83	-223	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1239	22.07	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
88	20240909	100140	57	100.00	KOSPI	증권	N	N	N	N	N	2195	-5	5	-0.23	8022215	3674	63.04	2170	2205	2170	2860	1540	2200	2183.51	0.83	-260	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1245	22.17	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.54	2060	20231017	6.55	2390	-8.16	20240312	2085	5.28	20240805	2400	-8.54	20231214	2060	6.55	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
89	20240909	090138	57	100.00	KOSPI	증권	N	N	N	N	N	2170	-30	5	-1.36	3814860	1758	30.16	2170	2170	2170	2860	1540	2200	2170.00	0.83	-258	2230	2215	2195	2180	2160	2217	2182	567	660	1000	1540	5	1	56702415	1230	21.92	0.30	12	0.00	99.00	7294.00	2400	20231214	-9.58	2060	20231017	5.34	2390	-9.21	20240312	2085	4.08	20240805	2400	-9.58	20231214	2060	5.34	20231017	0.10	N	003460	1000	567 억	467953	N	N	0	N	N
90	20240906	160136	57	100.00	KOSPI	증권	N	N	N	N	N	2200	-5	5	-0.23	12747225	5828	18.98	2200	2210	2175	2865	1545	2205	2187.24	0.83	87	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
91	20240906	150140	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-15	5	-0.68	11678525	5342	17.39	2200	2210	2175	2865	1545	2205	2186.17	0.83	-95	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
92	20240906	140140	57	100.00	KOSPI	증권	N	N	N	N	N	2180	-25	5	-1.13	8999715	4125	13.43	2200	2205	2175	2865	1545	2205	2181.75	0.83	6	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1236	22.02	0.30	12	0.01	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
93	20240906	130138	57	100.00	KOSPI	증권	N	N	N	N	N	2205	0	3	0.00	8788255	4028	13.11	2200	2205	2175	2865	1545	2205	2181.79	0.83	-72	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
94	20240906	120139	57	100.00	KOSPI	증권	N	N	N	N	N	2185	-20	5	-0.91	8657130	3968	12.92	2200	2205	2175	2865	1545	2205	2181.74	0.83	-72	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1239	22.07	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
95	20240906	110139	57	100.00	KOSPI	증권	N	N	N	N	N	2185	-20	5	-0.91	8646205	3963	12.90	2200	2205	2175	2865	1545	2205	2181.73	0.83	-72	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1239	22.07	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
96	20240906	100138	57	100.00	KOSPI	증권	N	N	N	N	N	2190	-15	5	-0.68	4729015	2164	7.05	2200	2205	2180	2865	1545	2205	2185.31	0.83	-29	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1242	22.12	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
97	20240906	090139	57	100.00	KOSPI	증권	N	N	N	N	N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.83	0	2258	2231	2203	2176	2148	2245	2190	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	468066	N	N	0	N	N
98	20240905	160138	57	100.00	KOSPI	증권	N	N	N	N	N	2205	30	2	1.38	66992675	30714	250.48	2200	2230	2175	2825	1525	2175	2181.18	0.83	-107	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1250	22.27	0.30	12	0.05	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
99	20240905	150139	57	100.00	KOSPI	증권	N	N	N	N	N	2180	5	2	0.23	66643640	30555	249.18	2200	2230	2175	2825	1525	2175	2181.10	0.83	-153	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.05	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
100	20240905	140139	57	100.00	KOSPI	증권	N	N	N	N	N	2180	5	2	0.23	51640030	23661	192.96	2200	2230	2175	2825	1525	2175	2182.50	0.83	1741	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.04	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
101	20240905	130139	57	100.00	KOSPI	증권	N	N	N	N	N	2180	5	2	0.23	49401300	22634	184.59	2200	2230	2175	2825	1525	2175	2182.61	0.83	2178	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.04	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
102	20240905	120137	57	100.00	KOSPI	증권	N	N	N	N	N	2180	5	2	0.23	47897655	21944	178.96	2200	2230	2175	2825	1525	2175	2182.72	0.83	2185	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1236	22.02	0.30	12	0.04	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
103	20240905	110138	57	100.00	KOSPI	증권	N	N	N	N	N	2190	15	2	0.69	45172640	20695	168.77	2200	2230	2175	2825	1525	2175	2182.78	0.83	2215	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1242	22.12	0.30	12	0.04	99.00	7294.00	2400	20231214	-8.75	2060	20231017	6.31	2390	-8.37	20240312	2085	5.04	20240805	2400	-8.75	20231214	2060	6.31	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
104	20240905	100138	57	100.00	KOSPI	증권	N	N	N	N	N	2185	10	2	0.46	5682120	2596	21.17	2200	2215	2180	2825	1525	2175	2188.80	0.83	152	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1239	22.07	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
105	20240905	090139	57	100.00	KOSPI	증권	N	N	N	N	N	2200	25	2	1.15	110000	50	0.41	2200	2200	2200	2825	1525	2175	2200.00	0.83	-7	2235	2205	2190	2160	2145	2197	2152	567	650	1000	1520	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	468266	N	N	2	N	N
106	20240904	160137	57	100.00	KOSPI	증권	N	N	N	N	N	2175	-45	5	-2.03	26770520	12262	81.08	2195	2220	2175	2885	1555	2220	2183.21	0.82	791	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1233	21.97	0.30	12	0.02	99.00	7294.00	2400	20231214	-9.38	2060	20231017	5.58	2390	-9.00	20240312	2085	4.32	20240805	2400	-9.38	20231214	2060	5.58	20231017	0.10	N	003460	1000	567 억	467475	N	N	2	N	N
107	20240904	150138	57	100.00	KOSPI	증권	N	N	N	N	N	2185	-35	5	-1.58	26015190	11915	78.78	2195	2220	2175	2885	1555	2220	2183.40	0.82	908	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1239	22.07	0.30	12	0.02	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	467475	N	N	12	N	N
108	20240904	140138	57	100.00	KOSPI	증권	N	N	N	N	N	2210	-10	5	-0.45	23506885	10763	71.17	2195	2220	2175	2885	1555	2220	2184.05	0.82	931	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1253	22.32	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467475	N	N	12	N	N
109	20240904	130138	57	100.00	KOSPI	증권	N	N	N	N	N	2180	-40	5	-1.80	20967000	9600	63.48	2195	2220	2175	2885	1555	2220	2184.06	0.82	931	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1236	22.02	0.30	12	0.02	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	467475	N	N	12	N	N
110	20240904	120136	57	100.00	KOSPI	증권	N	N	N	N	N	2180	-40	5	-1.80	19052960	8722	57.67	2195	2220	2175	2885	1555	2220	2184.47	0.82	931	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1236	22.02	0.30	12	0.02	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	467475	N	N	12	N	N
111	20240904	110137	57	100.00	KOSPI	증권	N	N	N	N	N	2180	-40	5	-1.80	12068255	5519	36.49	2195	2220	2180	2885	1555	2220	2186.67	0.82	585	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1236	22.02	0.30	12	0.01	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	467475	N	N	12	N	N
112	20240904	100138	57	100.00	KOSPI	증권	N	N	N	N	N	2215	-5	5	-0.23	5156650	2352	15.55	2195	2220	2180	2885	1555	2220	2192.45	0.82	-28	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1256	22.37	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.71	2060	20231017	7.52	2390	-7.32	20240312	2085	6.24	20240805	2400	-7.71	20231214	2060	7.52	20231017	0.10	N	003460	1000	567 억	467475	N	N	12	N	N
113	20240904	090138	57	100.00	KOSPI	증권	N	N	N	N	N	2180	-40	5	-1.80	3682030	1681	11.11	2195	2195	2180	2885	1555	2220	2190.38	0.82	0	2263	2241	2218	2196	2173	2252	2207	567	665	1000	1550	5	1	56702415	1236	22.02	0.30	12	0.00	99.00	7294.00	2400	20231214	-9.17	2060	20231017	5.83	2390	-8.79	20240312	2085	4.56	20240805	2400	-9.17	20231214	2060	5.83	20231017	0.10	N	003460	1000	567 억	467475	N	N	12	N	N
114	20240903	160136	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	30948310	14061	194.67	2200	2240	2195	2860	1540	2200	2201.00	0.82	-241	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.50	2060	20231017	7.77	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2060	7.77	20231017	0.10	N	003460	1000	567 억	467462	N	N	12	N	N
115	20240903	150137	57	100.00	KOSPI	증권	N	N	N	N	N	2225	25	2	1.14	30490990	13855	191.82	2200	2240	2195	2860	1540	2200	2200.72	0.82	-241	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1262	22.47	0.31	12	0.02	99.00	7294.00	2400	20231214	-7.29	2060	20231017	8.01	2390	-6.90	20240312	2085	6.71	20240805	2400	-7.29	20231214	2060	8.01	20231017	0.10	N	003460	1000	567 억	467462	N	N	3	N	N
116	20240903	140137	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	30121645	13689	189.52	2200	2240	2195	2860	1540	2200	2200.43	0.82	-241	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.50	2060	20231017	7.77	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2060	7.77	20231017	0.10	N	003460	1000	567 억	467462	N	N	3	N	N
117	20240903	130137	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	27045745	12306	170.37	2200	2220	2195	2860	1540	2200	2197.77	0.82	-214	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.02	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467462	N	N	3	N	N
118	20240903	120136	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	13856505	6300	87.22	2200	2220	2195	2860	1540	2200	2199.45	0.82	-214	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.50	2060	20231017	7.77	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2060	7.77	20231017	0.10	N	003460	1000	567 억	467462	N	N	3	N	N
119	20240903	110136	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	8573800	3899	53.98	2200	2205	2195	2860	1540	2200	2198.97	0.82	-214	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467462	N	N	3	N	N
120	20240903	100136	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	1930035	879	12.17	2200	2205	2195	2860	1540	2200	2195.72	0.82	32	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467462	N	N	3	N	N
121	20240903	090136	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	4400	2	0.03	2200	2200	2200	2860	1540	2200	2200.00	0.82	0	2240	2220	2200	2180	2160	2210	2170	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467462	N	N	3	N	N
122	20240902	160135	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	15817520	7223	230.47	2220	2220	2180	2860	1540	2200	2189.88	0.82	277	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467439	N	N	3	N	N
123	20240902	150136	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	9203520	4196	133.89	2220	2220	2185	2860	1540	2200	2193.40	0.82	24	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467439	N	N	4	N	N
124	20240902	140136	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	7972550	3639	116.11	2220	2220	2185	2860	1540	2200	2190.86	0.82	24	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467439	N	N	4	N	N
125	20240902	130137	57	100.00	KOSPI	증권	N	N	N	N	N	2210	10	2	0.45	7954950	3631	115.86	2220	2220	2185	2860	1540	2200	2190.84	0.82	24	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1253	22.32	0.30	12	0.01	99.00	7294.00	2400	20231214	-7.92	2060	20231017	7.28	2390	-7.53	20240312	2085	6.00	20240805	2400	-7.92	20231214	2060	7.28	20231017	0.10	N	003460	1000	567 억	467439	N	N	4	N	N
126	20240902	120137	57	100.00	KOSPI	증권	N	N	N	N	N	2185	-15	5	-0.68	7368340	3363	107.31	2220	2220	2185	2860	1540	2200	2191.00	0.82	24	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1239	22.07	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.96	2060	20231017	6.07	2390	-8.58	20240312	2085	4.80	20240805	2400	-8.96	20231214	2060	6.07	20231017	0.10	N	003460	1000	567 억	467439	N	N	4	N	N
127	20240902	110137	57	100.00	KOSPI	증권	N	N	N	N	N	2200	0	3	0.00	6482270	2958	94.38	2220	2220	2185	2860	1540	2200	2191.44	0.82	24	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1247	22.22	0.30	12	0.01	99.00	7294.00	2400	20231214	-8.33	2060	20231017	6.80	2390	-7.95	20240312	2085	5.52	20240805	2400	-8.33	20231214	2060	6.80	20231017	0.10	N	003460	1000	567 억	467439	N	N	4	N	N
128	20240902	100136	57	100.00	KOSPI	증권	N	N	N	N	N	2205	5	2	0.23	1495790	679	21.67	2220	2220	2195	2860	1540	2200	2202.93	0.82	51	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1250	22.27	0.30	12	0.00	99.00	7294.00	2400	20231214	-8.12	2060	20231017	7.04	2390	-7.74	20240312	2085	5.76	20240805	2400	-8.12	20231214	2060	7.04	20231017	0.10	N	003460	1000	567 억	467439	N	N	4	N	N
129	20240902	090134	57	100.00	KOSPI	증권	N	N	N	N	N	2220	20	2	0.91	2220	1	0.03	2220	2220	2220	2860	1540	2200	2220.00	0.82	0	2226	2212	2206	2192	2186	2210	2190	567	660	1000	1540	5	1	56702415	1259	22.42	0.30	12	0.00	99.00	7294.00	2400	20231214	-7.50	2060	20231017	7.77	2390	-7.11	20240312	2085	6.47	20240805	2400	-7.50	20231214	2060	7.77	20231017	0.10	N	003460	1000	567 억	467439	N	N	4	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History