KissMeData/004920/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	160200	57	100.00	KOSPI	N	N	N	N	N	1900	44	2	2.37	397510235	215571	78.52	1840	1900	1809	2410	1300	1856	1843.94	1.07	34981	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	940	-126.67	1.52	12	0.44	-15.00	1250.00	3375	20230706	-43.70	770	20221005	146.75	3375	-43.70	20230706	861	120.67	20230103	3375	-43.70	20230706	770	146.75	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
3	20230927	150202	57	100.00	KOSPI	N	N	N	N	N	1870	14	2	0.75	361095931	196359	71.52	1840	1875	1809	2410	1300	1856	1838.96	1.07	32310	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	925	-124.67	1.50	12	0.40	-15.00	1250.00	3375	20230706	-44.59	770	20221005	142.86	3375	-44.59	20230706	861	117.19	20230103	3375	-44.59	20230706	770	142.86	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
4	20230927	140202	57	100.00	KOSPI	N	N	N	N	N	1857	1	2	0.05	293349137	159977	58.27	1840	1869	1809	2410	1300	1856	1833.70	1.07	18914	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	919	-123.80	1.49	12	0.32	-15.00	1250.00	3375	20230706	-44.98	770	20221005	141.17	3375	-44.98	20230706	861	115.68	20230103	3375	-44.98	20230706	770	141.17	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
5	20230927	130201	57	100.00	KOSPI	N	N	N	N	N	1825	-31	5	-1.67	235071093	128272	46.72	1840	1869	1809	2410	1300	1856	1832.60	1.07	6488	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	903	-121.67	1.46	12	0.26	-15.00	1250.00	3375	20230706	-45.93	770	20221005	137.01	3375	-45.93	20230706	861	111.96	20230103	3375	-45.93	20230706	770	137.01	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
6	20230927	120201	57	100.00	KOSPI	N	N	N	N	N	1830	-26	5	-1.40	123613060	67011	24.41	1840	1869	1824	2410	1300	1856	1844.67	1.07	-1072	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	905	-122.00	1.46	12	0.14	-15.00	1250.00	3375	20230706	-45.78	770	20221005	137.66	3375	-45.78	20230706	861	112.54	20230103	3375	-45.78	20230706	770	137.66	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
7	20230927	110201	57	100.00	KOSPI	N	N	N	N	N	1836	-20	5	-1.08	104823699	56778	20.68	1840	1869	1824	2410	1300	1856	1846.20	1.07	-2002	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	908	-122.40	1.47	12	0.11	-15.00	1250.00	3375	20230706	-45.60	770	20221005	138.44	3375	-45.60	20230706	861	113.24	20230103	3375	-45.60	20230706	770	138.44	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
8	20230927	100200	57	100.00	KOSPI	N	N	N	N	N	1851	-5	5	-0.27	28706857	15492	5.64	1840	1869	1838	2410	1300	1856	1853.01	1.07	-3782	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	916	-123.40	1.48	12	0.03	-15.00	1250.00	3375	20230706	-45.16	770	20221005	140.39	3375	-45.16	20230706	861	114.98	20230103	3375	-45.16	20230706	770	140.39	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
9	20230927	090202	57	100.00	KOSPI	N	N	N	N	N	1855	-1	5	-0.05	862080	468	0.17	1840	1855	1840	2410	1300	1856	1842.05	1.07	-77	1956	1906	1860	1810	1764	1931	1835	247	554	500	1260	1	1	49465796	918	-123.67	1.48	12	0.00	-15.00	1250.00	3375	20230706	-45.04	770	20221005	140.91	3375	-45.04	20230706	861	115.45	20230103	3375	-45.04	20230706	770	140.91	20221005	1.82	N	004920	500	247 억	528801	N	N	0	N	N
10	20230926	160201	57	100.00	KOSPI	N	N	N	N	N	1856	35	2	1.92	504718160	273605	73.99	1823	1910	1814	2365	1275	1821	1844.70	0.93	65392	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	918	-123.73	1.48	12	0.55	-15.00	1250.00	3375	20230706	-45.01	770	20221005	141.04	3375	-45.01	20230706	861	115.56	20230103	3375	-45.01	20230706	770	141.04	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
11	20230926	150201	57	100.00	KOSPI	N	N	N	N	N	1850	29	2	1.59	490907845	266145	71.97	1823	1910	1814	2365	1275	1821	1844.51	0.93	61652	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	915	-123.33	1.48	12	0.54	-15.00	1250.00	3375	20230706	-45.19	770	20221005	140.26	3375	-45.19	20230706	861	114.87	20230103	3375	-45.19	20230706	770	140.26	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
12	20230926	140159	57	100.00	KOSPI	N	N	N	N	N	1852	31	2	1.70	471950306	255929	69.21	1823	1910	1814	2365	1275	1821	1844.07	0.93	57682	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	916	-123.47	1.48	12	0.52	-15.00	1250.00	3375	20230706	-45.13	770	20221005	140.52	3375	-45.13	20230706	861	115.10	20230103	3375	-45.13	20230706	770	140.52	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
13	20230926	130159	57	100.00	KOSPI	N	N	N	N	N	1841	20	2	1.10	437323128	237155	64.13	1823	1910	1814	2365	1275	1821	1844.04	0.93	60731	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	911	-122.73	1.47	12	0.48	-15.00	1250.00	3375	20230706	-45.45	770	20221005	139.09	3375	-45.45	20230706	861	113.82	20230103	3375	-45.45	20230706	770	139.09	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
14	20230926	120200	57	100.00	KOSPI	N	N	N	N	N	1830	9	2	0.49	423708914	229732	62.13	1823	1910	1814	2365	1275	1821	1844.36	0.93	57927	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	905	-122.00	1.46	12	0.46	-15.00	1250.00	3375	20230706	-45.78	770	20221005	137.66	3375	-45.78	20230706	861	112.54	20230103	3375	-45.78	20230706	770	137.66	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
15	20230926	110159	57	100.00	KOSPI	N	N	N	N	N	1832	11	2	0.60	407138759	220649	59.67	1823	1910	1814	2365	1275	1821	1845.19	0.93	58570	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	906	-122.13	1.47	12	0.45	-15.00	1250.00	3375	20230706	-45.72	770	20221005	137.92	3375	-45.72	20230706	861	112.78	20230103	3375	-45.72	20230706	770	137.92	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
16	20230926	100200	57	100.00	KOSPI	N	N	N	N	N	1825	4	2	0.22	191265149	103643	28.03	1823	1890	1814	2365	1275	1821	1845.42	0.93	-8598	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	903	-121.67	1.46	12	0.21	-15.00	1250.00	3375	20230706	-45.93	770	20221005	137.01	3375	-45.93	20230706	861	111.96	20230103	3375	-45.93	20230706	770	137.01	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
17	20230926	090200	57	100.00	KOSPI	N	N	N	N	N	1889	68	2	3.73	49867449	26440	7.15	1823	1890	1823	2365	1275	1821	1886.06	0.93	-24931	1956	1888	1847	1779	1738	1922	1813	247	544	500	1230	1	1	49465796	934	-125.93	1.51	12	0.05	-15.00	1250.00	3375	20230706	-44.03	770	20221005	145.32	3375	-44.03	20230706	861	119.40	20230103	3375	-44.03	20230706	770	145.32	20221005	1.79	N	004920	500	247 억	461773	N	N	0	N	N
18	20230925	160159	57	100.00	KOSPI	N	N	N	N	N	1821	-60	5	-3.19	684741785	369215	92.22	1806	1915	1806	2445	1317	1881	1854.59	0.58	173040	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	901	-121.40	1.46	12	0.75	-15.00	1250.00	3375	20230706	-46.04	770	20221005	136.49	3375	-46.04	20230706	861	111.50	20230103	3375	-46.04	20230706	770	136.49	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
19	20230925	150200	57	100.00	KOSPI	N	N	N	N	N	1826	-55	5	-2.92	611408409	329042	82.19	1806	1915	1806	2445	1317	1881	1858.15	0.58	160085	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	903	-121.73	1.46	12	0.67	-15.00	1250.00	3375	20230706	-45.90	770	20221005	137.14	3375	-45.90	20230706	861	112.08	20230103	3375	-45.90	20230706	770	137.14	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
20	20230925	140159	57	100.00	KOSPI	N	N	N	N	N	1838	-43	5	-2.29	567384027	305006	76.19	1806	1915	1806	2445	1317	1881	1860.24	0.58	146157	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	909	-122.53	1.47	12	0.62	-15.00	1250.00	3375	20230706	-45.54	770	20221005	138.70	3375	-45.54	20230706	861	113.47	20230103	3375	-45.54	20230706	770	138.70	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
21	20230925	130159	57	100.00	KOSPI	N	N	N	N	N	1840	-41	5	-2.18	513571784	275843	68.90	1806	1915	1806	2445	1317	1881	1861.83	0.58	139335	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	910	-122.67	1.47	12	0.56	-15.00	1250.00	3375	20230706	-45.48	770	20221005	138.96	3375	-45.48	20230706	861	113.70	20230103	3375	-45.48	20230706	770	138.96	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
22	20230925	120200	57	100.00	KOSPI	N	N	N	N	N	1871	-10	5	-0.53	451817015	242210	60.50	1806	1915	1806	2445	1317	1881	1865.39	0.58	127146	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	926	-124.73	1.50	12	0.49	-15.00	1250.00	3375	20230706	-44.56	770	20221005	142.99	3375	-44.56	20230706	861	117.31	20230103	3375	-44.56	20230706	770	142.99	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
23	20230925	110159	57	100.00	KOSPI	N	N	N	N	N	1842	-39	5	-2.07	259106007	139681	34.89	1806	1915	1806	2445	1317	1881	1854.98	0.58	40842	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	911	-122.80	1.47	12	0.28	-15.00	1250.00	3375	20230706	-45.42	770	20221005	139.22	3375	-45.42	20230706	861	113.94	20230103	3375	-45.42	20230706	770	139.22	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
24	20230925	100159	57	100.00	KOSPI	N	N	N	N	N	1850	-31	5	-1.65	217882876	117359	29.31	1806	1915	1806	2445	1317	1881	1856.55	0.58	34170	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	915	-123.33	1.48	12	0.24	-15.00	1250.00	3375	20230706	-45.19	770	20221005	140.26	3375	-45.19	20230706	861	114.87	20230103	3375	-45.19	20230706	770	140.26	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
25	20230925	090159	57	100.00	KOSPI	N	N	N	N	N	1855	-26	5	-1.38	37546312	20556	5.13	1806	1864	1806	2445	1317	1881	1826.54	0.58	11495	2106	1993	1907	1794	1708	1950	1751	247	564	500	1270	1	1	49465796	918	-123.67	1.48	12	0.04	-15.00	1250.00	3375	20230706	-45.04	770	20221005	140.91	3375	-45.04	20230706	861	115.45	20230103	3375	-45.04	20230706	770	140.91	20221005	1.67	N	004920	500	247 억	287326	N	N	0	N	N
26	20230922	160203	57	100.00	KOSPI	N	N	N	N	N	1881	-124	5	-6.18	762630961	397663	146.84	1975	2020	1821	2605	1405	2005	1917.99	0.41	89126	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	930	-125.40	1.50	12	0.80	-15.00	1250.00	3375	20230706	-44.27	770	20221005	144.29	3375	-44.27	20230706	861	118.47	20230103	3375	-44.27	20230706	770	144.29	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
27	20230922	150202	57	100.00	KOSPI	N	N	N	N	N	1904	-101	5	-5.04	668900589	348032	128.51	1975	2020	1821	2605	1405	2005	1921.95	0.41	82090	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	942	-126.93	1.52	12	0.70	-15.00	1250.00	3375	20230706	-43.59	770	20221005	147.27	3375	-43.59	20230706	861	121.14	20230103	3375	-43.59	20230706	770	147.27	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
28	20230922	140202	57	100.00	KOSPI	N	N	N	N	N	1930	-75	5	-3.74	506026233	262819	97.05	1975	2020	1821	2605	1405	2005	1925.38	0.41	47482	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	955	-128.67	1.54	12	0.53	-15.00	1250.00	3375	20230706	-42.81	770	20221005	150.65	3375	-42.81	20230706	861	124.16	20230103	3375	-42.81	20230706	770	150.65	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
29	20230922	130156	57	100.00	KOSPI	N	N	N	N	N	1909	-96	5	-4.79	242748260	123740	45.69	1975	2020	1909	2605	1405	2005	1961.76	0.41	-19584	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	944	-127.27	1.53	12	0.25	-15.00	1250.00	3375	20230706	-43.44	770	20221005	147.92	3375	-43.44	20230706	861	121.72	20230103	3375	-43.44	20230706	770	147.92	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
30	20230922	120154	57	100.00	KOSPI	N	N	N	N	N	1973	-32	5	-1.60	137496091	69290	25.59	1975	2020	1973	2605	1405	2005	1984.36	0.41	-8266	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	976	-131.53	1.58	12	0.14	-15.00	1250.00	3375	20230706	-41.54	770	20221005	156.23	3375	-41.54	20230706	861	129.15	20230103	3375	-41.54	20230706	770	156.23	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
31	20230922	110157	57	100.00	KOSPI	N	N	N	N	N	1979	-26	5	-1.30	68279705	34346	12.68	1975	2020	1975	2605	1405	2005	1988.00	0.41	-1647	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	979	-131.93	1.58	12	0.07	-15.00	1250.00	3375	20230706	-41.36	770	20221005	157.01	3375	-41.36	20230706	861	129.85	20230103	3375	-41.36	20230706	770	157.01	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
32	20230922	100154	57	100.00	KOSPI	N	N	N	N	N	1996	-9	5	-0.45	43420455	21797	8.05	1975	2020	1975	2605	1405	2005	1992.04	0.41	281	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	987	-133.07	1.60	12	0.04	-15.00	1250.00	3375	20230706	-40.86	770	20221005	159.22	3375	-40.86	20230706	861	131.82	20230103	3375	-40.86	20230706	770	159.22	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
33	20230922	090153	57	100.00	KOSPI	N	N	N	N	N	1995	-10	5	-0.50	2518625	1272	0.47	1975	2000	1975	2605	1405	2005	1980.05	0.41	8	2198	2101	2048	1951	1898	2075	1925	247	600	500	1360	1	1	49465796	987	-133.00	1.60	12	0.00	-15.00	1250.00	3375	20230706	-40.89	770	20221005	159.09	3375	-40.89	20230706	861	131.71	20230103	3375	-40.89	20230706	770	159.09	20221005	1.70	N	004920	500	247 억	203512	N	N	0	N	N
34	20230921	160156	57	100.00	KOSPI	N	N	N	N	N	2005	5	2	0.25	552499617	269818	96.25	2030	2145	1995	2600	1400	2000	2047.76	0.48	-35505	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	992	-133.67	1.60	12	0.55	-15.00	1250.00	3375	20230706	-40.59	770	20221005	160.39	3375	-40.59	20230706	861	132.87	20230103	3375	-40.59	20230706	770	160.39	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
35	20230921	150154	57	100.00	KOSPI	N	N	N	N	N	2020	20	2	1.00	536274932	261761	93.38	2030	2145	1995	2600	1400	2000	2048.72	0.48	-36624	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	999	-134.67	1.62	12	0.53	-15.00	1250.00	3375	20230706	-40.15	770	20221005	162.34	3375	-40.15	20230706	861	134.61	20230103	3375	-40.15	20230706	770	162.34	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
36	20230921	140155	57	100.00	KOSPI	N	N	N	N	N	2020	20	2	1.00	466694932	227089	81.01	2030	2145	1995	2600	1400	2000	2055.12	0.48	-40723	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	999	-134.67	1.62	12	0.46	-15.00	1250.00	3375	20230706	-40.15	770	20221005	162.34	3375	-40.15	20230706	861	134.61	20230103	3375	-40.15	20230706	770	162.34	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
37	20230921	130151	57	100.00	KOSPI	N	N	N	N	N	2010	10	2	0.50	441550597	214542	76.53	2030	2145	1995	2600	1400	2000	2058.11	0.48	-42839	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	994	-134.00	1.61	12	0.43	-15.00	1250.00	3375	20230706	-40.44	770	20221005	161.04	3375	-40.44	20230706	861	133.45	20230103	3375	-40.44	20230706	770	161.04	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
38	20230921	120152	57	100.00	KOSPI	N	N	N	N	N	2020	20	2	1.00	416973627	202323	72.18	2030	2145	1995	2600	1400	2000	2060.93	0.48	-37950	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	999	-134.67	1.62	12	0.41	-15.00	1250.00	3375	20230706	-40.15	770	20221005	162.34	3375	-40.15	20230706	861	134.61	20230103	3375	-40.15	20230706	770	162.34	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
39	20230921	110155	57	100.00	KOSPI	N	N	N	N	N	2025	25	2	1.25	376880242	182381	65.06	2030	2145	1995	2600	1400	2000	2066.44	0.48	-36499	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	1002	-135.00	1.62	12	0.37	-15.00	1250.00	3375	20230706	-40.00	770	20221005	162.99	3375	-40.00	20230706	861	135.19	20230103	3375	-40.00	20230706	770	162.99	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
40	20230921	100151	57	100.00	KOSPI	N	N	N	N	N	2095	95	2	4.75	252810724	121638	43.39	2030	2145	1995	2600	1400	2000	2078.39	0.48	-20671	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	1036	-139.67	1.68	12	0.25	-15.00	1250.00	3375	20230706	-37.93	770	20221005	172.08	3375	-37.93	20230706	861	143.32	20230103	3375	-37.93	20230706	770	172.08	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
41	20230921	090155	57	100.00	KOSPI	N	N	N	N	N	2025	25	2	1.25	4280140	2127	0.76	2030	2030	1997	2600	1400	2000	2012.29	0.48	-1577	2179	2089	2035	1945	1891	2062	1918	247	600	500	1360	5	1	49465796	1002	-135.00	1.62	12	0.00	-15.00	1250.00	3375	20230706	-40.00	770	20221005	162.99	3375	-40.00	20230706	861	135.19	20230103	3375	-40.00	20230706	770	162.99	20221005	1.69	N	004920	500	247 억	235120	N	N	0	N	N
42	20230920	160156	57	100.00	KOSPI	N	N	N	N	N	2000	-10	5	-0.50	565176702	277165	80.58	2020	2125	1981	2610	1410	2010	2039.49	0.40	34901	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	5	1	49465796	989	-133.33	1.60	12	0.56	-15.00	1250.00	3375	20230706	-40.74	770	20221005	159.74	3375	-40.74	20230706	861	132.29	20230103	3375	-40.74	20230706	770	159.74	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
43	20230920	150152	57	100.00	KOSPI	N	N	N	N	N	2050	40	2	1.99	516809837	253171	73.61	2020	2125	1981	2610	1410	2010	2041.35	0.40	33959	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	5	1	49465796	1014	-136.67	1.64	12	0.51	-15.00	1250.00	3375	20230706	-39.26	770	20221005	166.23	3375	-39.26	20230706	861	138.10	20230103	3375	-39.26	20230706	770	166.23	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
44	20230920	140153	57	100.00	KOSPI	N	N	N	N	N	2075	65	2	3.23	475135272	233046	67.76	2020	2125	1981	2610	1410	2010	2038.80	0.40	39310	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	5	1	49465796	1026	-138.33	1.66	12	0.47	-15.00	1250.00	3375	20230706	-38.52	770	20221005	169.48	3375	-38.52	20230706	861	141.00	20230103	3375	-38.52	20230706	770	169.48	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
45	20230920	130154	57	100.00	KOSPI	N	N	N	N	N	2020	10	2	0.50	227783992	113342	32.95	2020	2045	1981	2610	1410	2010	2009.71	0.40	2000	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	5	1	49465796	999	-134.67	1.62	12	0.23	-15.00	1250.00	3375	20230706	-40.15	770	20221005	162.34	3375	-40.15	20230706	861	134.61	20230103	3375	-40.15	20230706	770	162.34	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
46	20230920	120152	57	100.00	KOSPI	N	N	N	N	N	2010	0	3	0.00	194227895	96660	28.10	2020	2045	1981	2610	1410	2010	2009.39	0.40	-1079	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	5	1	49465796	994	-134.00	1.61	12	0.20	-15.00	1250.00	3375	20230706	-40.44	770	20221005	161.04	3375	-40.44	20230706	861	133.45	20230103	3375	-40.44	20230706	770	161.04	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
47	20230920	110152	57	100.00	KOSPI	N	N	N	N	N	2030	20	2	1.00	138857095	69058	20.08	2020	2045	1981	2610	1410	2010	2010.73	0.40	-912	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	5	1	49465796	1004	-135.33	1.62	12	0.14	-15.00	1250.00	3375	20230706	-39.85	770	20221005	163.64	3375	-39.85	20230706	861	135.77	20230103	3375	-39.85	20230706	770	163.64	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
48	20230920	100151	57	100.00	KOSPI	N	N	N	N	N	1997	-13	5	-0.65	89034220	44373	12.90	2020	2045	1981	2610	1410	2010	2006.50	0.40	248	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	1	1	49465796	988	-133.13	1.60	12	0.09	-15.00	1250.00	3375	20230706	-40.83	770	20221005	159.35	3375	-40.83	20230706	861	131.94	20230103	3375	-40.83	20230706	770	159.35	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
49	20230920	090152	57	100.00	KOSPI	N	N	N	N	N	2020	10	2	0.50	2209880	1094	0.32	2020	2020	2020	2610	1410	2010	2020.00	0.40	-237	2150	2080	2035	1965	1920	2057	1942	247	600	500	1360	5	1	49465796	999	-134.67	1.62	12	0.00	-15.00	1250.00	3375	20230706	-40.15	770	20221005	162.34	3375	-40.15	20230706	861	134.61	20230103	3375	-40.15	20230706	770	162.34	20221005	1.77	N	004920	500	247 억	198800	N	N	0	N	N
50	20230919	160150	57	100.00	KOSPI	N	N	N	N	N	2010	-70	5	-3.37	672556520	334013	163.63	2070	2105	1990	2700	1460	2080	2013.59	0.37	18237	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	994	-134.00	1.61	12	0.68	-15.00	1250.00	3375	20230706	-40.44	770	20221005	161.04	3375	-40.44	20230706	861	133.45	20230103	3375	-40.44	20230706	770	161.04	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
51	20230919	150152	57	100.00	KOSPI	N	N	N	N	N	2015	-65	5	-3.12	658380495	326953	160.17	2070	2105	1990	2700	1460	2080	2013.69	0.37	18112	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	997	-134.33	1.61	12	0.66	-15.00	1250.00	3375	20230706	-40.30	770	20221005	161.69	3375	-40.30	20230706	861	134.03	20230103	3375	-40.30	20230706	770	161.69	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
52	20230919	140149	57	100.00	KOSPI	N	N	N	N	N	2005	-75	5	-3.61	513056387	254190	124.52	2070	2105	1995	2700	1460	2080	2018.40	0.37	-1539	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	992	-133.67	1.60	12	0.51	-15.00	1250.00	3375	20230706	-40.59	770	20221005	160.39	3375	-40.59	20230706	861	132.87	20230103	3375	-40.59	20230706	770	160.39	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
53	20230919	130150	57	100.00	KOSPI	N	N	N	N	N	2005	-75	5	-3.61	470016534	232693	113.99	2070	2105	1996	2700	1460	2080	2019.90	0.37	-1756	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	992	-133.67	1.60	12	0.47	-15.00	1250.00	3375	20230706	-40.59	770	20221005	160.39	3375	-40.59	20230706	861	132.87	20230103	3375	-40.59	20230706	770	160.39	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
54	20230919	120153	57	100.00	KOSPI	N	N	N	N	N	2005	-75	5	-3.61	391588284	193475	94.78	2070	2105	1999	2700	1460	2080	2023.97	0.37	-3009	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	992	-133.67	1.60	12	0.39	-15.00	1250.00	3375	20230706	-40.59	770	20221005	160.39	3375	-40.59	20230706	861	132.87	20230103	3375	-40.59	20230706	770	160.39	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
55	20230919	110154	57	100.00	KOSPI	N	N	N	N	N	2030	-50	5	-2.40	320052334	158031	77.42	2070	2105	1999	2700	1460	2080	2025.25	0.37	15369	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	1004	-135.33	1.62	12	0.32	-15.00	1250.00	3375	20230706	-39.85	770	20221005	163.64	3375	-39.85	20230706	861	135.77	20230103	3375	-39.85	20230706	770	163.64	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
56	20230919	100151	57	100.00	KOSPI	N	N	N	N	N	2045	-35	5	-1.68	166037000	81319	39.84	2070	2105	2025	2700	1460	2080	2041.80	0.37	9227	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	1012	-136.33	1.64	12	0.16	-15.00	1250.00	3375	20230706	-39.41	770	20221005	165.58	3375	-39.41	20230706	861	137.51	20230103	3375	-39.41	20230706	770	165.58	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
57	20230919	090152	57	100.00	KOSPI	N	N	N	N	N	2070	-10	5	-0.48	11580940	5599	2.74	2070	2070	2060	2700	1460	2080	2068.39	0.37	2607	2220	2150	2115	2045	2010	2132	2027	247	620	500	1410	5	1	49465796	1024	-138.00	1.66	12	0.01	-15.00	1250.00	3375	20230706	-38.67	770	20221005	168.83	3375	-38.67	20230706	861	140.42	20230103	3375	-38.67	20230706	770	168.83	20221005	1.78	N	004920	500	247 억	180563	N	N	0	N	N
58	20230918	160153	57	100.00	KOSPI	N	N	N	N	N	2080	-90	5	-4.15	425952805	200224	137.92	2175	2185	2080	2820	1520	2170	2128.47	0.39	-12073	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1029	-138.67	1.66	12	0.40	-15.00	1250.00	3375	20230706	-38.37	770	20221005	170.13	3375	-38.37	20230706	861	141.58	20230103	3375	-38.37	20230706	770	170.13	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
59	20230918	150150	57	100.00	KOSPI	N	N	N	N	N	2090	-80	5	-3.69	377490065	176972	121.91	2175	2185	2090	2820	1520	2170	2133.05	0.39	-10623	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1034	-139.33	1.67	12	0.36	-15.00	1250.00	3375	20230706	-38.07	770	20221005	171.43	3375	-38.07	20230706	861	142.74	20230103	3375	-38.07	20230706	770	171.43	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
60	20230918	140154	57	100.00	KOSPI	N	N	N	N	N	2120	-50	5	-2.30	325511690	152258	104.88	2175	2185	2095	2820	1520	2170	2137.90	0.39	-8412	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1049	-141.33	1.70	12	0.31	-15.00	1250.00	3375	20230706	-37.19	770	20221005	175.32	3375	-37.19	20230706	861	146.23	20230103	3375	-37.19	20230706	770	175.32	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
61	20230918	130156	57	100.00	KOSPI	N	N	N	N	N	2145	-25	5	-1.15	198854020	92375	63.63	2175	2185	2135	2820	1520	2170	2152.68	0.39	-11711	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1061	-143.00	1.72	12	0.19	-15.00	1250.00	3375	20230706	-36.44	770	20221005	178.57	3375	-36.44	20230706	861	149.13	20230103	3375	-36.44	20230706	770	178.57	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
62	20230918	120152	57	100.00	KOSPI	N	N	N	N	N	2145	-25	5	-1.15	163072680	75665	52.12	2175	2185	2140	2820	1520	2170	2155.19	0.39	-9775	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1061	-143.00	1.72	12	0.15	-15.00	1250.00	3375	20230706	-36.44	770	20221005	178.57	3375	-36.44	20230706	861	149.13	20230103	3375	-36.44	20230706	770	178.57	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
63	20230918	110152	57	100.00	KOSPI	N	N	N	N	N	2160	-10	5	-0.46	148403155	68842	47.42	2175	2185	2140	2820	1520	2170	2155.71	0.39	-7216	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1068	-144.00	1.73	12	0.14	-15.00	1250.00	3375	20230706	-36.00	770	20221005	180.52	3375	-36.00	20230706	861	150.87	20230103	3375	-36.00	20230706	770	180.52	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
64	20230918	100150	57	100.00	KOSPI	N	N	N	N	N	2175	5	2	0.23	64325745	29735	20.48	2175	2185	2150	2820	1520	2170	2163.30	0.39	-8421	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1076	-145.00	1.74	12	0.06	-15.00	1250.00	3375	20230706	-35.56	770	20221005	182.47	3375	-35.56	20230706	861	152.61	20230103	3375	-35.56	20230706	770	182.47	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
65	20230918	090151	57	100.00	KOSPI	N	N	N	N	N	2185	15	2	0.69	4179280	1925	1.33	2175	2185	2170	2820	1520	2170	2171.05	0.39	-1717	2256	2212	2186	2142	2116	2235	2165	247	650	500	1470	5	1	49465796	1081	-145.67	1.75	12	0.00	-15.00	1250.00	3375	20230706	-35.26	770	20221005	183.77	3375	-35.26	20230706	861	153.77	20230103	3375	-35.26	20230706	770	183.77	20221005	1.78	N	004920	500	247 억	192636	N	N	0	N	N
66	20230915	160150	57	100.00	KOSPI	N	N	N	N	N	2170	-15	5	-0.69	318324990	145165	38.90	2165	2230	2160	2840	1530	2185	2192.85	0.42	-14242	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1073	-144.67	1.74	12	0.29	-15.00	1250.00	3375	20230706	-35.70	770	20221005	181.82	3375	-35.70	20230706	861	152.03	20230103	3375	-35.70	20230706	770	181.82	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
67	20230915	150153	57	100.00	KOSPI	N	N	N	N	N	2180	-5	5	-0.23	298005765	135813	36.39	2165	2230	2160	2840	1530	2185	2194.24	0.42	-13131	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1078	-145.33	1.74	12	0.27	-15.00	1250.00	3375	20230706	-35.41	770	20221005	183.12	3375	-35.41	20230706	861	153.19	20230103	3375	-35.41	20230706	770	183.12	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
68	20230915	140152	57	100.00	KOSPI	N	N	N	N	N	2200	15	2	0.69	235882840	107401	28.78	2165	2230	2160	2840	1530	2185	2196.28	0.42	-7880	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1088	-146.67	1.76	12	0.22	-15.00	1250.00	3375	20230706	-34.81	770	20221005	185.71	3375	-34.81	20230706	861	155.52	20230103	3375	-34.81	20230706	770	185.71	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
69	20230915	130148	57	100.00	KOSPI	N	N	N	N	N	2205	20	2	0.92	220300015	100288	26.87	2165	2230	2160	2840	1530	2185	2196.67	0.42	-7175	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1091	-147.00	1.76	12	0.20	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
70	20230915	120152	57	100.00	KOSPI	N	N	N	N	N	2220	35	2	1.60	189911505	86503	23.18	2165	2230	2160	2840	1530	2185	2195.43	0.42	-2181	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1098	-148.00	1.78	12	0.17	-15.00	1250.00	3375	20230706	-34.22	770	20221005	188.31	3375	-34.22	20230706	861	157.84	20230103	3375	-34.22	20230706	770	188.31	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
71	20230915	110152	57	100.00	KOSPI	N	N	N	N	N	2200	15	2	0.69	53679845	24616	6.60	2165	2200	2160	2840	1530	2185	2180.69	0.42	-4075	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1088	-146.67	1.76	12	0.05	-15.00	1250.00	3375	20230706	-34.81	770	20221005	185.71	3375	-34.81	20230706	861	155.52	20230103	3375	-34.81	20230706	770	185.71	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
72	20230915	100154	57	100.00	KOSPI	N	N	N	N	N	2195	10	2	0.46	28266955	13002	3.48	2165	2200	2160	2840	1530	2185	2174.05	0.42	-761	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1086	-146.33	1.76	12	0.03	-15.00	1250.00	3375	20230706	-34.96	770	20221005	185.06	3375	-34.96	20230706	861	154.94	20230103	3375	-34.96	20230706	770	185.06	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
73	20230915	090153	57	100.00	KOSPI	N	N	N	N	N	2165	-20	5	-0.92	1208170	558	0.15	2165	2170	2165	2840	1530	2185	2165.18	0.42	-32	2411	2297	2211	2097	2011	2355	2155	247	655	500	1480	5	1	49465796	1071	-144.33	1.73	12	0.00	-15.00	1250.00	3375	20230706	-35.85	770	20221005	181.17	3375	-35.85	20230706	861	151.45	20230103	3375	-35.85	20230706	770	181.17	20221005	1.78	N	004920	500	247 억	206846	N	N	4	N	N
74	20230914	160153	57	100.00	KOSPI	N	N	N	N	N	2185	30	2	1.39	810892590	369745	199.78	2130	2325	2125	2800	1510	2155	2193.14	0.47	-24383	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1079	-145.67	1.75	12	0.75	-15.00	1250.00	3375	20230706	-35.26	770	20221005	183.77	3375	-35.26	20230706	861	153.77	20230103	3375	-35.26	20230706	770	183.77	20221005	1.73	N	004920	500	246 억	232101	N	N	4	N	N
75	20230914	150150	57	100.00	KOSPI	N	N	N	N	N	2190	35	2	1.62	787009245	358809	193.88	2130	2325	2125	2800	1510	2155	2193.39	0.47	-25896	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1082	-146.00	1.75	12	0.73	-15.00	1250.00	3375	20230706	-35.11	770	20221005	184.42	3375	-35.11	20230706	861	154.36	20230103	3375	-35.11	20230706	770	184.42	20221005	1.73	N	004920	500	246 억	232101	N	N	2	N	N
76	20230914	140148	57	100.00	KOSPI	N	N	N	N	N	2180	25	2	1.16	727363240	331656	179.20	2130	2325	2125	2800	1510	2155	2193.13	0.47	-24816	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1077	-145.33	1.74	12	0.67	-15.00	1250.00	3375	20230706	-35.41	770	20221005	183.12	3375	-35.41	20230706	861	153.19	20230103	3375	-35.41	20230706	770	183.12	20221005	1.73	N	004920	500	246 억	232101	N	N	2	N	N
77	20230914	130148	57	100.00	KOSPI	N	N	N	N	N	2215	60	2	2.78	681905565	310974	168.03	2130	2325	2125	2800	1510	2155	2192.81	0.47	-18608	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1094	-147.67	1.77	12	0.63	-15.00	1250.00	3375	20230706	-34.37	770	20221005	187.66	3375	-34.37	20230706	861	157.26	20230103	3375	-34.37	20230706	770	187.66	20221005	1.73	N	004920	500	246 억	232101	N	N	2	N	N
78	20230914	120153	57	100.00	KOSPI	N	N	N	N	N	2185	30	2	1.39	611306485	278990	150.75	2130	2325	2125	2800	1510	2155	2191.14	0.47	-21905	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1079	-145.67	1.75	12	0.56	-15.00	1250.00	3375	20230706	-35.26	770	20221005	183.77	3375	-35.26	20230706	861	153.77	20230103	3375	-35.26	20230706	770	183.77	20221005	1.73	N	004920	500	246 억	232101	N	N	2	N	N
79	20230914	110151	57	100.00	KOSPI	N	N	N	N	N	2205	50	2	2.32	555088655	253202	136.81	2130	2325	2125	2800	1510	2155	2192.28	0.47	-25691	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1089	-147.00	1.76	12	0.51	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.73	N	004920	500	246 억	232101	N	N	2	N	N
80	20230914	100146	57	100.00	KOSPI	N	N	N	N	N	2145	-10	5	-0.46	67737520	31620	17.09	2130	2165	2125	2800	1510	2155	2142.24	0.47	-2120	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1060	-143.00	1.72	12	0.06	-15.00	1250.00	3375	20230706	-36.44	770	20221005	178.57	3375	-36.44	20230706	861	149.13	20230103	3375	-36.44	20230706	770	178.57	20221005	1.73	N	004920	500	246 억	232101	N	N	2	N	N
81	20230914	090150	57	100.00	KOSPI	N	N	N	N	N	2145	-10	5	-0.46	3526500	1654	0.89	2130	2145	2130	2800	1510	2155	2132.10	0.47	672	2251	2202	2171	2122	2091	2187	2107	247	645	500	1460	5	1	49395131	1060	-143.00	1.72	12	0.00	-15.00	1250.00	3375	20230706	-36.44	770	20221005	178.57	3375	-36.44	20230706	861	149.13	20230103	3375	-36.44	20230706	770	178.57	20221005	1.73	N	004920	500	246 억	232101	N	N	2	N	N
82	20230913	160151	57	100.00	KOSPI	N	N	N	N	N	2155	-30	5	-1.37	397314530	184293	48.12	2180	2220	2140	2840	1530	2185	2155.89	0.51	-22557	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1064	-143.67	1.72	12	0.37	-15.00	1250.00	3375	20230706	-36.15	770	20221005	179.87	3375	-36.15	20230706	861	150.29	20230103	3375	-36.15	20230706	770	179.87	20221005	1.70	N	004920	500	246 억	253792	N	N	2	N	N
83	20230913	150148	57	100.00	KOSPI	N	N	N	N	N	2155	-30	5	-1.37	347738265	161256	42.11	2180	2220	2140	2840	1530	2185	2156.44	0.51	-16028	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1064	-143.67	1.72	12	0.33	-15.00	1250.00	3375	20230706	-36.15	770	20221005	179.87	3375	-36.15	20230706	861	150.29	20230103	3375	-36.15	20230706	770	179.87	20221005	1.70	N	004920	500	246 억	253792	N	N	3	N	N
84	20230913	140151	57	100.00	KOSPI	N	N	N	N	N	2150	-35	5	-1.60	301430805	139829	36.51	2180	2220	2140	2840	1530	2185	2155.71	0.51	-3780	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1062	-143.33	1.72	12	0.28	-15.00	1250.00	3375	20230706	-36.30	770	20221005	179.22	3375	-36.30	20230706	861	149.71	20230103	3375	-36.30	20230706	770	179.22	20221005	1.70	N	004920	500	246 억	253792	N	N	3	N	N
85	20230913	130147	57	100.00	KOSPI	N	N	N	N	N	2165	-20	5	-0.92	264169865	122508	31.99	2180	2220	2140	2840	1530	2185	2156.35	0.51	-3752	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1069	-144.33	1.73	12	0.25	-15.00	1250.00	3375	20230706	-35.85	770	20221005	181.17	3375	-35.85	20230706	861	151.45	20230103	3375	-35.85	20230706	770	181.17	20221005	1.70	N	004920	500	246 억	253792	N	N	3	N	N
86	20230913	120152	57	100.00	KOSPI	N	N	N	N	N	2155	-30	5	-1.37	209485925	97073	25.35	2180	2220	2145	2840	1530	2185	2158.02	0.51	-6210	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1064	-143.67	1.72	12	0.20	-15.00	1250.00	3375	20230706	-36.15	770	20221005	179.87	3375	-36.15	20230706	861	150.29	20230103	3375	-36.15	20230706	770	179.87	20221005	1.70	N	004920	500	246 억	253792	N	N	3	N	N
87	20230913	110149	57	100.00	KOSPI	N	N	N	N	N	2165	-20	5	-0.92	108464650	50100	13.08	2180	2220	2150	2840	1530	2185	2164.96	0.51	-4650	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1069	-144.33	1.73	12	0.10	-15.00	1250.00	3375	20230706	-35.85	770	20221005	181.17	3375	-35.85	20230706	861	151.45	20230103	3375	-35.85	20230706	770	181.17	20221005	1.70	N	004920	500	246 억	253792	N	N	3	N	N
88	20230913	100149	57	100.00	KOSPI	N	N	N	N	N	2160	-25	5	-1.14	62296150	28742	7.50	2180	2220	2150	2840	1530	2185	2167.43	0.51	-2344	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1067	-144.00	1.73	12	0.06	-15.00	1250.00	3375	20230706	-36.00	770	20221005	180.52	3375	-36.00	20230706	861	150.87	20230103	3375	-36.00	20230706	770	180.52	20221005	1.70	N	004920	500	246 억	253792	N	N	3	N	N
89	20230913	090148	57	100.00	KOSPI	N	N	N	N	N	2175	-10	5	-0.46	1246945	572	0.15	2180	2180	2175	2840	1530	2185	2179.97	0.51	-59	2341	2262	2201	2122	2061	2232	2092	247	655	500	1480	5	1	49395131	1074	-145.00	1.74	12	0.00	-15.00	1250.00	3375	20230706	-35.56	770	20221005	182.47	3375	-35.56	20230706	861	152.61	20230103	3375	-35.56	20230706	770	182.47	20221005	1.70	N	004920	500	246 억	253792	N	N	3	N	N
90	20230912	160147	57	100.00	KOSPI	N	N	N	N	N	2185	-20	5	-0.91	836678560	382733	130.06	2240	2280	2140	2865	1545	2205	2186.06	0.64	-60060	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1079	-145.67	1.75	12	0.77	-15.00	1250.00	3375	20230706	-35.26	770	20221005	183.77	3375	-35.26	20230706	861	153.77	20230103	3375	-35.26	20230706	770	183.77	20221005	1.71	N	004920	500	246 억	316367	N	N	3	N	N
91	20230912	150149	57	100.00	KOSPI	N	N	N	N	N	2205	0	3	0.00	801964640	366904	124.68	2240	2280	2140	2865	1545	2205	2185.76	0.64	-57586	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1089	-147.00	1.76	12	0.74	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.71	N	004920	500	246 억	316367	N	N	4	N	N
92	20230912	140149	57	100.00	KOSPI	N	N	N	N	N	2160	-45	5	-2.04	757618345	346619	117.79	2240	2280	2140	2865	1545	2205	2185.74	0.64	-54221	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1067	-144.00	1.73	12	0.70	-15.00	1250.00	3375	20230706	-36.00	770	20221005	180.52	3375	-36.00	20230706	861	150.87	20230103	3375	-36.00	20230706	770	180.52	20221005	1.71	N	004920	500	246 억	316367	N	N	4	N	N
93	20230912	130149	57	100.00	KOSPI	N	N	N	N	N	2170	-35	5	-1.59	536855450	244246	83.00	2240	2280	2150	2865	1545	2205	2198.01	0.64	-32915	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1072	-144.67	1.74	12	0.49	-15.00	1250.00	3375	20230706	-35.70	770	20221005	181.82	3375	-35.70	20230706	861	152.03	20230103	3375	-35.70	20230706	770	181.82	20221005	1.71	N	004920	500	246 억	316367	N	N	4	N	N
94	20230912	120146	57	100.00	KOSPI	N	N	N	N	N	2180	-25	5	-1.13	439578945	199404	67.76	2240	2280	2150	2865	1545	2205	2204.46	0.64	-28629	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1077	-145.33	1.74	12	0.40	-15.00	1250.00	3375	20230706	-35.41	770	20221005	183.12	3375	-35.41	20230706	861	153.19	20230103	3375	-35.41	20230706	770	183.12	20221005	1.71	N	004920	500	246 억	316367	N	N	4	N	N
95	20230912	110148	57	100.00	KOSPI	N	N	N	N	N	2205	0	3	0.00	329030035	148602	50.50	2240	2280	2185	2865	1545	2205	2214.17	0.64	-25709	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1089	-147.00	1.76	12	0.30	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.71	N	004920	500	246 억	316367	N	N	4	N	N
96	20230912	100147	57	100.00	KOSPI	N	N	N	N	N	2220	15	2	0.68	236686790	106627	36.23	2240	2280	2200	2865	1545	2205	2219.76	0.64	-20796	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1097	-148.00	1.78	12	0.22	-15.00	1250.00	3375	20230706	-34.22	770	20221005	188.31	3375	-34.22	20230706	861	157.84	20230103	3375	-34.22	20230706	770	188.31	20221005	1.71	N	004920	500	246 억	316367	N	N	4	N	N
97	20230912	090150	57	100.00	KOSPI	N	N	N	N	N	2230	25	2	1.13	962250	430	0.15	2240	2240	2205	2865	1545	2205	2237.79	0.64	-88	2325	2265	2230	2170	2135	2247	2152	247	660	500	1490	5	1	49395131	1102	-148.67	1.78	12	0.00	-15.00	1250.00	3375	20230706	-33.93	770	20221005	189.61	3375	-33.93	20230706	861	159.00	20230103	3375	-33.93	20230706	770	189.61	20221005	1.71	N	004920	500	246 억	316367	N	N	4	N	N
98	20230911	160146	57	100.00	KOSPI	N	N	N	N	N	2205	-45	5	-2.00	654026895	294267	69.51	2250	2290	2195	2925	1575	2250	2222.56	0.77	-55832	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1089	-147.00	1.76	12	0.60	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.70	N	004920	500	246 억	380891	N	N	4	N	N
99	20230911	150148	57	100.00	KOSPI	N	N	N	N	N	2205	-45	5	-2.00	609820585	274205	64.77	2250	2290	2195	2925	1575	2250	2223.96	0.77	-61721	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1089	-147.00	1.76	12	0.56	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.70	N	004920	500	246 억	380891	N	N	6	N	N
100	20230911	140148	57	100.00	KOSPI	N	N	N	N	N	2230	-20	5	-0.89	463324720	207736	49.07	2250	2290	2195	2925	1575	2250	2230.35	0.77	-47560	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1102	-148.67	1.78	12	0.42	-15.00	1250.00	3375	20230706	-33.93	770	20221005	189.61	3375	-33.93	20230706	861	159.00	20230103	3375	-33.93	20230706	770	189.61	20221005	1.70	N	004920	500	246 억	380891	N	N	6	N	N
101	20230911	130148	57	100.00	KOSPI	N	N	N	N	N	2200	-50	5	-2.22	400244345	179282	42.35	2250	2290	2195	2925	1575	2250	2232.48	0.77	-52204	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1087	-146.67	1.76	12	0.36	-15.00	1250.00	3375	20230706	-34.81	770	20221005	185.71	3375	-34.81	20230706	861	155.52	20230103	3375	-34.81	20230706	770	185.71	20221005	1.70	N	004920	500	246 억	380891	N	N	6	N	N
102	20230911	120150	57	100.00	KOSPI	N	N	N	N	N	2220	-30	5	-1.33	305287805	136266	32.19	2250	2290	2220	2925	1575	2250	2240.38	0.77	-29522	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1097	-148.00	1.78	12	0.28	-15.00	1250.00	3375	20230706	-34.22	770	20221005	188.31	3375	-34.22	20230706	861	157.84	20230103	3375	-34.22	20230706	770	188.31	20221005	1.70	N	004920	500	246 억	380891	N	N	6	N	N
103	20230911	110148	57	100.00	KOSPI	N	N	N	N	N	2240	-10	5	-0.44	226441285	100844	23.82	2250	2290	2230	2925	1575	2250	2245.46	0.77	-23879	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1106	-149.33	1.79	12	0.20	-15.00	1250.00	3375	20230706	-33.63	770	20221005	190.91	3375	-33.63	20230706	861	160.16	20230103	3375	-33.63	20230706	770	190.91	20221005	1.70	N	004920	500	246 억	380891	N	N	6	N	N
104	20230911	100146	57	100.00	KOSPI	N	N	N	N	N	2255	5	2	0.22	110652090	49129	11.60	2250	2290	2230	2925	1575	2250	2252.28	0.77	-21956	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1114	-150.33	1.80	12	0.10	-15.00	1250.00	3375	20230706	-33.19	770	20221005	192.86	3375	-33.19	20230706	861	161.90	20230103	3375	-33.19	20230706	770	192.86	20221005	1.70	N	004920	500	246 억	380891	N	N	6	N	N
105	20230911	090145	57	100.00	KOSPI	N	N	N	N	N	2290	40	2	1.78	2993790	1331	0.31	2250	2290	2245	2925	1575	2250	2249.28	0.77	-1021	2413	2331	2268	2186	2123	2372	2227	247	675	500	1530	5	1	49395131	1131	-152.67	1.83	12	0.00	-15.00	1250.00	3375	20230706	-32.15	770	20221005	197.40	3375	-32.15	20230706	861	165.97	20230103	3375	-32.15	20230706	770	197.40	20221005	1.70	N	004920	500	246 억	380891	N	N	6	N	N
106	20230908	160148	57	100.00	KOSPI	N	N	N	N	N	2250	45	2	2.04	964179510	423350	125.39	2210	2350	2205	2865	1545	2205	2277.56	0.64	64180	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1111	-150.00	1.80	12	0.86	-15.00	1250.00	3375	20230706	-33.33	770	20221005	192.21	3375	-33.33	20230706	861	161.32	20230103	3375	-33.33	20230706	770	192.21	20221005	1.83	N	004920	500	246 억	314682	N	N	6	N	N
107	20230908	150148	57	100.00	KOSPI	N	N	N	N	N	2260	55	2	2.49	900248235	394965	116.98	2210	2350	2205	2865	1545	2205	2279.31	0.64	61466	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1116	-150.67	1.81	12	0.80	-15.00	1250.00	3375	20230706	-33.04	770	20221005	193.51	3375	-33.04	20230706	861	162.49	20230103	3375	-33.04	20230706	770	193.51	20221005	1.83	N	004920	500	246 억	314682	N	N	9	N	N
108	20230908	140148	57	100.00	KOSPI	N	N	N	N	N	2260	55	2	2.49	835194165	366054	108.42	2210	2350	2205	2865	1545	2205	2281.61	0.64	64068	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1116	-150.67	1.81	12	0.74	-15.00	1250.00	3375	20230706	-33.04	770	20221005	193.51	3375	-33.04	20230706	861	162.49	20230103	3375	-33.04	20230706	770	193.51	20221005	1.83	N	004920	500	246 억	314682	N	N	9	N	N
109	20230908	130148	57	100.00	KOSPI	N	N	N	N	N	2290	85	2	3.85	735532055	322152	95.42	2210	2350	2205	2865	1545	2205	2283.18	0.64	64086	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1131	-152.67	1.83	12	0.65	-15.00	1250.00	3375	20230706	-32.15	770	20221005	197.40	3375	-32.15	20230706	861	165.97	20230103	3375	-32.15	20230706	770	197.40	20221005	1.83	N	004920	500	246 억	314682	N	N	9	N	N
110	20230908	120151	57	100.00	KOSPI	N	N	N	N	N	2300	95	2	4.31	611510175	268131	79.42	2210	2350	2205	2865	1545	2205	2280.64	0.64	35856	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1136	-153.33	1.84	12	0.54	-15.00	1250.00	3375	20230706	-31.85	770	20221005	198.70	3375	-31.85	20230706	861	167.13	20230103	3375	-31.85	20230706	770	198.70	20221005	1.83	N	004920	500	246 억	314682	N	N	9	N	N
111	20230908	110148	57	100.00	KOSPI	N	N	N	N	N	2295	90	2	4.08	520804615	228367	67.64	2210	2350	2205	2865	1545	2205	2280.56	0.64	12815	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1134	-153.00	1.84	12	0.46	-15.00	1250.00	3375	20230706	-32.00	770	20221005	198.05	3375	-32.00	20230706	861	166.55	20230103	3375	-32.00	20230706	770	198.05	20221005	1.83	N	004920	500	246 억	314682	N	N	9	N	N
112	20230908	100148	57	100.00	KOSPI	N	N	N	N	N	2275	70	2	3.17	428546030	188010	55.69	2210	2350	2205	2865	1545	2205	2279.38	0.64	313	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1124	-151.67	1.82	12	0.38	-15.00	1250.00	3375	20230706	-32.59	770	20221005	195.45	3375	-32.59	20230706	861	164.23	20230103	3375	-32.59	20230706	770	195.45	20221005	1.83	N	004920	500	246 억	314682	N	N	9	N	N
113	20230908	090150	57	100.00	KOSPI	N	N	N	N	N	2205	0	3	0.00	27285945	12348	3.66	2210	2240	2205	2865	1545	2205	2209.75	0.64	-9788	2325	2265	2215	2155	2105	2240	2130	247	660	500	1490	5	1	49395131	1089	-147.00	1.76	12	0.02	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.83	N	004920	500	246 억	314682	N	N	9	N	N
114	20230907	160148	57	100.00	KOSPI	N	N	N	N	N	2205	-65	5	-2.86	745838205	337626	35.10	2270	2275	2165	2950	1590	2270	2208.86	0.80	-78106	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1089	-147.00	1.76	12	0.68	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.87	N	004920	500	246 억	392821	N	N	9	N	N
115	20230907	150147	57	100.00	KOSPI	N	N	N	N	N	2210	-60	5	-2.64	700788805	317133	32.97	2270	2275	2165	2950	1590	2270	2209.54	0.80	-76049	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1092	-147.33	1.77	12	0.64	-15.00	1250.00	3375	20230706	-34.52	770	20221005	187.01	3375	-34.52	20230706	861	156.68	20230103	3375	-34.52	20230706	770	187.01	20221005	1.87	N	004920	500	246 억	392821	N	N	13	N	N
116	20230907	140146	57	100.00	KOSPI	N	N	N	N	N	2205	-65	5	-2.86	625526735	283010	29.42	2270	2275	2165	2950	1590	2270	2210.02	0.80	-73225	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1089	-147.00	1.76	12	0.57	-15.00	1250.00	3375	20230706	-34.67	770	20221005	186.36	3375	-34.67	20230706	861	156.10	20230103	3375	-34.67	20230706	770	186.36	20221005	1.87	N	004920	500	246 억	392821	N	N	13	N	N
117	20230907	130148	57	100.00	KOSPI	N	N	N	N	N	2250	-20	5	-0.88	588866225	266472	27.70	2270	2275	2165	2950	1590	2270	2209.60	0.80	-65379	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1111	-150.00	1.80	12	0.54	-15.00	1250.00	3375	20230706	-33.33	770	20221005	192.21	3375	-33.33	20230706	861	161.32	20230103	3375	-33.33	20230706	770	192.21	20221005	1.87	N	004920	500	246 억	392821	N	N	13	N	N
118	20230907	120149	57	100.00	KOSPI	N	N	N	N	N	2180	-90	5	-3.96	472240710	214040	22.25	2270	2275	2165	2950	1590	2270	2205.97	0.80	-52676	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1077	-145.33	1.74	12	0.43	-15.00	1250.00	3375	20230706	-35.41	770	20221005	183.12	3375	-35.41	20230706	861	153.19	20230103	3375	-35.41	20230706	770	183.12	20221005	1.87	N	004920	500	246 억	392821	N	N	13	N	N
119	20230907	110148	57	100.00	KOSPI	N	N	N	N	N	2175	-95	5	-4.19	426610835	193151	20.08	2270	2275	2165	2950	1590	2270	2208.32	0.80	-43820	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1074	-145.00	1.74	12	0.39	-15.00	1250.00	3375	20230706	-35.56	770	20221005	182.47	3375	-35.56	20230706	861	152.61	20230103	3375	-35.56	20230706	770	182.47	20221005	1.87	N	004920	500	246 억	392821	N	N	13	N	N
120	20230907	100147	57	100.00	KOSPI	N	N	N	N	N	2215	-55	5	-2.42	277296325	124891	12.98	2270	2275	2195	2950	1590	2270	2219.84	0.80	-20667	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1094	-147.67	1.77	12	0.25	-15.00	1250.00	3375	20230706	-34.37	770	20221005	187.66	3375	-34.37	20230706	861	157.26	20230103	3375	-34.37	20230706	770	187.66	20221005	1.87	N	004920	500	246 억	392821	N	N	13	N	N
121	20230907	090148	57	100.00	KOSPI	N	N	N	N	N	2250	-20	5	-0.88	10578455	4686	0.49	2270	2270	2220	2950	1590	2270	2253.28	0.80	-705	2513	2391	2323	2201	2133	2452	2262	247	680	500	1540	5	1	49395131	1111	-150.00	1.80	12	0.01	-15.00	1250.00	3375	20230706	-33.33	770	20221005	192.21	3375	-33.33	20230706	861	161.32	20230103	3375	-33.33	20230706	770	192.21	20221005	1.87	N	004920	500	246 억	392821	N	N	13	N	N
122	20230906	160146	57	100.00	KOSPI	N	N	N	N	N	2270	-10	5	-0.44	2259729860	959408	41.80	2255	2445	2255	2960	1600	2280	2355.39	0.66	70217	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1121	-151.33	1.82	12	1.94	-15.00	1250.00	3375	20230706	-32.74	770	20221005	194.81	3375	-32.74	20230706	861	163.65	20230103	3375	-32.74	20230706	770	194.81	20221005	1.85	N	004920	500	246 억	325561	N	N	13	N	N
123	20230906	150145	57	100.00	KOSPI	N	N	N	N	N	2325	45	2	1.97	2143095300	908297	39.57	2255	2445	2255	2960	1600	2280	2359.49	0.66	71313	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1148	-155.00	1.86	12	1.84	-15.00	1250.00	3375	20230706	-31.11	770	20221005	201.95	3375	-31.11	20230706	861	170.03	20230103	3375	-31.11	20230706	770	201.95	20221005	1.85	N	004920	500	246 억	325561	N	N	19	N	N
124	20230906	140147	57	100.00	KOSPI	N	N	N	N	N	2315	35	2	1.54	1896187130	801298	34.91	2255	2445	2255	2960	1600	2280	2366.42	0.66	115018	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1143	-154.33	1.85	12	1.62	-15.00	1250.00	3375	20230706	-31.41	770	20221005	200.65	3375	-31.41	20230706	861	168.87	20230103	3375	-31.41	20230706	770	200.65	20221005	1.85	N	004920	500	246 억	325561	N	N	19	N	N
125	20230906	130149	57	100.00	KOSPI	N	N	N	N	N	2360	80	2	3.51	1723520610	727299	31.68	2255	2445	2255	2960	1600	2280	2369.79	0.66	133896	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1166	-157.33	1.89	12	1.47	-15.00	1250.00	3375	20230706	-30.07	770	20221005	206.49	3375	-30.07	20230706	861	174.10	20230103	3375	-30.07	20230706	770	206.49	20221005	1.85	N	004920	500	246 억	325561	N	N	19	N	N
126	20230906	120149	57	100.00	KOSPI	N	N	N	N	N	2355	75	2	3.29	1585453840	668465	29.12	2255	2445	2255	2960	1600	2280	2371.82	0.66	131739	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1163	-157.00	1.88	12	1.35	-15.00	1250.00	3375	20230706	-30.22	770	20221005	205.84	3375	-30.22	20230706	861	173.52	20230103	3375	-30.22	20230706	770	205.84	20221005	1.85	N	004920	500	246 억	325561	N	N	19	N	N
127	20230906	110147	57	100.00	KOSPI	N	N	N	N	N	2365	85	2	3.73	1437400595	605707	26.39	2255	2445	2255	2960	1600	2280	2373.14	0.66	123935	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1168	-157.67	1.89	12	1.23	-15.00	1250.00	3375	20230706	-29.93	770	20221005	207.14	3375	-29.93	20230706	861	174.68	20230103	3375	-29.93	20230706	770	207.14	20221005	1.85	N	004920	500	246 억	325561	N	N	19	N	N
128	20230906	100145	57	100.00	KOSPI	N	N	N	N	N	2410	130	2	5.70	1173160495	494265	21.53	2255	2445	2255	2960	1600	2280	2373.60	0.66	122757	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1190	-160.67	1.93	12	1.00	-15.00	1250.00	3375	20230706	-28.59	770	20221005	212.99	3375	-28.59	20230706	861	179.91	20230103	3375	-28.59	20230706	770	212.99	20221005	1.85	N	004920	500	246 억	325561	N	N	19	N	N
129	20230906	090146	57	100.00	KOSPI	N	N	N	N	N	2305	25	2	1.10	76658920	33723	1.47	2255	2305	2255	2960	1600	2280	2273.14	0.66	8353	2900	2590	2350	2040	1800	2745	2195	247	680	500	1550	5	1	49395131	1139	-153.67	1.84	12	0.07	-15.00	1250.00	3375	20230706	-31.70	770	20221005	199.35	3375	-31.70	20230706	861	167.71	20230103	3375	-31.70	20230706	770	199.35	20221005	1.85	N	004920	500	246 억	325561	N	N	19	N	N
130	20230905	160145	57	100.00	KOSPI	N	N	N	N	N	2280	130	2	6.05	5208079330	2275621	765.76	2150	2660	2110	2795	1505	2150	2288.65	0.66	417	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1126	-152.00	1.82	12	4.61	-15.00	1250.00	3375	20230706	-32.44	770	20221005	196.10	3375	-32.44	20230706	861	164.81	20230103	3375	-32.44	20230706	770	196.10	20221005	1.83	N	004920	500	246 억	327295	N	N	19	N	N
131	20230905	150148	57	100.00	KOSPI	N	N	N	N	N	2260	110	2	5.12	4996114805	2182512	734.42	2150	2660	2110	2795	1505	2150	2289.16	0.66	-16615	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1116	-150.67	1.81	12	4.42	-15.00	1250.00	3375	20230706	-33.04	770	20221005	193.51	3375	-33.04	20230706	861	162.49	20230103	3375	-33.04	20230706	770	193.51	20221005	1.83	N	004920	500	246 억	327295	N	N	52	N	N
132	20230905	140148	57	100.00	KOSPI	N	N	N	N	N	2360	210	2	9.77	705321780	320877	107.98	2150	2360	2110	2795	1505	2150	2198.11	0.66	27187	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1166	-157.33	1.89	12	0.65	-15.00	1250.00	3375	20230706	-30.07	770	20221005	206.49	3375	-30.07	20230706	861	174.10	20230103	3375	-30.07	20230706	770	206.49	20221005	1.83	N	004920	500	246 억	327295	Y	N	52	N	N
133	20230905	130142	57	100.00	KOSPI	N	N	N	N	N	2185	35	2	1.63	408825480	190309	64.04	2150	2205	2110	2795	1505	2150	2148.22	0.66	31345	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1079	-145.67	1.75	12	0.39	-15.00	1250.00	3375	20230706	-35.26	770	20221005	183.77	3375	-35.26	20230706	861	153.77	20230103	3375	-35.26	20230706	770	183.77	20221005	1.83	N	004920	500	246 억	327295	N	N	52	N	N
134	20230905	120147	57	100.00	KOSPI	N	N	N	N	N	2150	0	3	0.00	280803940	131645	44.30	2150	2170	2110	2795	1505	2150	2133.04	0.66	13634	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1062	-143.33	1.72	12	0.27	-15.00	1250.00	3375	20230706	-36.30	770	20221005	179.22	3375	-36.30	20230706	861	149.71	20230103	3375	-36.30	20230706	770	179.22	20221005	1.83	N	004920	500	246 억	327295	N	N	52	N	N
135	20230905	110147	57	100.00	KOSPI	N	N	N	N	N	2135	-15	5	-0.70	186137355	87269	29.37	2150	2170	2110	2795	1505	2150	2132.91	0.66	4288	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1055	-142.33	1.71	12	0.18	-15.00	1250.00	3375	20230706	-36.74	770	20221005	177.27	3375	-36.74	20230706	861	147.97	20230103	3375	-36.74	20230706	770	177.27	20221005	1.83	N	004920	500	246 억	327295	N	N	52	N	N
136	20230905	100145	57	100.00	KOSPI	N	N	N	N	N	2140	-10	5	-0.47	138018995	64690	21.77	2150	2170	2110	2795	1505	2150	2133.54	0.66	8714	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1057	-142.67	1.71	12	0.13	-15.00	1250.00	3375	20230706	-36.59	770	20221005	177.92	3375	-36.59	20230706	861	148.55	20230103	3375	-36.59	20230706	770	177.92	20221005	1.83	N	004920	500	246 억	327295	N	N	52	N	N
137	20230905	090144	57	100.00	KOSPI	N	N	N	N	N	2165	15	2	0.70	12504735	5820	1.96	2150	2170	2140	2795	1505	2150	2148.58	0.66	-3559	2296	2222	2176	2102	2056	2200	2080	247	645	500	1460	5	1	49395131	1069	-144.33	1.73	12	0.01	-15.00	1250.00	3375	20230706	-35.85	770	20221005	181.17	3375	-35.85	20230706	861	151.45	20230103	3375	-35.85	20230706	770	181.17	20221005	1.83	N	004920	500	246 억	327295	N	N	52	N	N
138	20230904	160144	57	100.00	KOSPI	N	N	N	N	N	2150	-80	5	-3.59	638256775	291663	120.41	2220	2250	2130	2895	1565	2230	2188.47	0.66	4766	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1062	-143.33	1.72	12	0.59	-15.00	1250.00	3375	20230706	-36.30	770	20221005	179.22	3375	-36.30	20230706	861	149.71	20230103	3375	-36.30	20230706	770	179.22	20221005	1.78	N	004920	500	246 억	325227	N	N	52	N	N
139	20230904	150142	57	100.00	KOSPI	N	N	N	N	N	2160	-70	5	-3.14	534553195	243576	100.56	2220	2250	2150	2895	1565	2230	2194.61	0.66	9110	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1067	-144.00	1.73	12	0.49	-15.00	1250.00	3375	20230706	-36.00	770	20221005	180.52	3375	-36.00	20230706	861	150.87	20230103	3375	-36.00	20230706	770	180.52	20221005	1.78	N	004920	500	246 억	325227	N	N	1	N	N
140	20230904	140144	57	100.00	KOSPI	N	N	N	N	N	2185	-45	5	-2.02	450492105	204731	84.52	2220	2250	2160	2895	1565	2230	2200.41	0.66	12416	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1079	-145.67	1.75	12	0.41	-15.00	1250.00	3375	20230706	-35.26	770	20221005	183.77	3375	-35.26	20230706	861	153.77	20230103	3375	-35.26	20230706	770	183.77	20221005	1.78	N	004920	500	246 억	325227	N	N	1	N	N
141	20230904	130146	57	100.00	KOSPI	N	N	N	N	N	2180	-50	5	-2.24	347552130	157394	64.98	2220	2250	2180	2895	1565	2230	2208.17	0.66	5964	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1077	-145.33	1.74	12	0.32	-15.00	1250.00	3375	20230706	-35.41	770	20221005	183.12	3375	-35.41	20230706	861	153.19	20230103	3375	-35.41	20230706	770	183.12	20221005	1.78	N	004920	500	246 억	325227	N	N	1	N	N
142	20230904	120143	57	100.00	KOSPI	N	N	N	N	N	2215	-15	5	-0.67	283333050	128038	52.86	2220	2250	2190	2895	1565	2230	2212.88	0.66	9168	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1094	-147.67	1.77	12	0.26	-15.00	1250.00	3375	20230706	-34.37	770	20221005	187.66	3375	-34.37	20230706	861	157.26	20230103	3375	-34.37	20230706	770	187.66	20221005	1.78	N	004920	500	246 억	325227	N	N	1	N	N
143	20230904	110142	57	100.00	KOSPI	N	N	N	N	N	2200	-30	5	-1.35	194025245	87418	36.09	2220	2250	2195	2895	1565	2230	2219.51	0.66	2416	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1087	-146.67	1.76	12	0.18	-15.00	1250.00	3375	20230706	-34.81	770	20221005	185.71	3375	-34.81	20230706	861	155.52	20230103	3375	-34.81	20230706	770	185.71	20221005	1.78	N	004920	500	246 억	325227	N	N	1	N	N
144	20230904	100141	57	100.00	KOSPI	N	N	N	N	N	2245	15	2	0.67	96868325	43419	17.92	2220	2250	2205	2895	1565	2230	2231.01	0.66	4277	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1109	-149.67	1.80	12	0.09	-15.00	1250.00	3375	20230706	-33.48	770	20221005	191.56	3375	-33.48	20230706	861	160.74	20230103	3375	-33.48	20230706	770	191.56	20221005	1.78	N	004920	500	246 억	325227	N	N	1	N	N
145	20230904	090143	57	100.00	KOSPI	N	N	N	N	N	2225	-5	5	-0.22	10287500	4635	1.91	2220	2225	2210	2895	1565	2230	2219.53	0.66	-1065	2336	2282	2256	2202	2176	2270	2190	247	665	500	1510	5	1	49395131	1099	-148.33	1.78	12	0.01	-15.00	1250.00	3375	20230706	-34.07	770	20221005	188.96	3375	-34.07	20230706	861	158.42	20230103	3375	-34.07	20230706	770	188.96	20221005	1.78	N	004920	500	246 억	325227	N	N	1	N	N
146	20230901	160143	57	100.00	KOSPI	N	N	N	N	N	2230	-75	5	-3.25	531246160	234129	58.52	2290	2310	2230	2995	1615	2305	2269.02	0.73	-37684	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1102	-148.67	1.78	12	0.47	-15.00	1250.00	3375	20230706	-33.93	770	20221005	189.61	3375	-33.93	20230706	861	159.00	20230103	3375	-33.93	20230706	770	189.61	20221005	1.82	N	004920	500	246 억	362307	N	N	1	N	N
147	20230901	150145	57	100.00	KOSPI	N	N	N	N	N	2260	-45	5	-1.95	410211620	180202	45.04	2290	2310	2260	2995	1615	2305	2276.38	0.73	-36760	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1116	-150.67	1.81	12	0.36	-15.00	1250.00	3375	20230706	-33.04	770	20221005	193.51	3375	-33.04	20230706	861	162.49	20230103	3375	-33.04	20230706	770	193.51	20221005	1.82	N	004920	500	246 억	362307	N	N	0	N	N
148	20230901	140143	57	100.00	KOSPI	N	N	N	N	N	2285	-20	5	-0.87	328586015	144198	36.04	2290	2310	2260	2995	1615	2305	2278.70	0.73	-30337	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1129	-152.33	1.83	12	0.29	-15.00	1250.00	3375	20230706	-32.30	770	20221005	196.75	3375	-32.30	20230706	861	165.39	20230103	3375	-32.30	20230706	770	196.75	20221005	1.82	N	004920	500	246 억	362307	N	N	0	N	N
149	20230901	130143	57	100.00	KOSPI	N	N	N	N	N	2290	-15	5	-0.65	241312545	105904	26.47	2290	2310	2260	2995	1615	2305	2278.57	0.73	-30808	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1131	-152.67	1.83	12	0.21	-15.00	1250.00	3375	20230706	-32.15	770	20221005	197.40	3375	-32.15	20230706	861	165.97	20230103	3375	-32.15	20230706	770	197.40	20221005	1.82	N	004920	500	246 억	362307	N	N	0	N	N
150	20230901	120143	57	100.00	KOSPI	N	N	N	N	N	2295	-10	5	-0.43	176374595	77360	19.34	2290	2310	2260	2995	1615	2305	2279.89	0.73	-21717	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1134	-153.00	1.84	12	0.16	-15.00	1250.00	3375	20230706	-32.00	770	20221005	198.05	3375	-32.00	20230706	861	166.55	20230103	3375	-32.00	20230706	770	198.05	20221005	1.82	N	004920	500	246 억	362307	N	N	0	N	N
151	20230901	110143	57	100.00	KOSPI	N	N	N	N	N	2300	-5	5	-0.22	136213545	59736	14.93	2290	2310	2260	2995	1615	2305	2280.22	0.73	-11456	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1136	-153.33	1.84	12	0.12	-15.00	1250.00	3375	20230706	-31.85	770	20221005	198.70	3375	-31.85	20230706	861	167.13	20230103	3375	-31.85	20230706	770	198.70	20221005	1.82	N	004920	500	246 억	362307	N	N	0	N	N
152	20230901	100142	57	100.00	KOSPI	N	N	N	N	N	2300	-5	5	-0.22	107191920	47051	11.76	2290	2310	2260	2995	1615	2305	2278.15	0.73	-9726	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1136	-153.33	1.84	12	0.10	-15.00	1250.00	3375	20230706	-31.85	770	20221005	198.70	3375	-31.85	20230706	861	167.13	20230103	3375	-31.85	20230706	770	198.70	20221005	1.82	N	004920	500	246 억	362307	N	N	0	N	N
153	20230901	090141	57	100.00	KOSPI	N	N	N	N	N	2265	-40	5	-1.74	27674850	12200	3.05	2290	2290	2260	2995	1615	2305	2268.13	0.73	1476	2428	2366	2308	2246	2188	2337	2217	247	690	500	1560	5	1	49395131	1119	-151.00	1.81	12	0.02	-15.00	1250.00	3375	20230706	-32.89	770	20221005	194.16	3375	-32.89	20230706	861	163.07	20230103	3375	-32.89	20230706	770	194.16	20221005	1.82	N	004920	500	246 억	362307	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History