KissMeData/001750/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15320	0	3	0.00	1307536160	85410	48.84	15210	15560	15130	19910	10730	15320	15308.91	11.63	-16411	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1950	5.78	0.41	12	0.67	2649.00	36995.00	19410	20240805	-21.07	8850	20230828	73.11	19410	-21.07	20240805	8850	73.11	20240118	19410	-21.07	20240805	8850	73.11	20240118	2.14	N	001750	5000	636 억	1480766	N	N	1	N	N
3	20240830	150126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15320	0	3	0.00	1120643870	73209	41.86	15210	15560	15130	19910	10730	15320	15307.46	11.63	-10736	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1950	5.78	0.41	12	0.58	2649.00	36995.00	19410	20240805	-21.07	8850	20230828	73.11	19410	-21.07	20240805	8850	73.11	20240118	19410	-21.07	20240805	8850	73.11	20240118	2.14	N	001750	5000	636 억	1480766	N	N	0	N	N
4	20240830	140126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15370	50	2	0.33	808506880	52728	30.15	15210	15560	15170	19910	10730	15320	15333.54	11.63	-4918	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1956	5.80	0.42	12	0.41	2649.00	36995.00	19410	20240805	-20.81	8850	20230828	73.67	19410	-20.81	20240805	8850	73.67	20240118	19410	-20.81	20240805	8850	73.67	20240118	2.14	N	001750	5000	636 억	1480766	N	N	0	N	N
5	20240830	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15330	10	2	0.07	669428540	43620	24.94	15210	15560	15170	19910	10730	15320	15346.83	11.63	-237	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1951	5.79	0.41	12	0.34	2649.00	36995.00	19410	20240805	-21.02	8850	20230828	73.22	19410	-21.02	20240805	8850	73.22	20240118	19410	-21.02	20240805	8850	73.22	20240118	2.14	N	001750	5000	636 억	1480766	N	N	0	N	N
6	20240830	120126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15280	-40	5	-0.26	619168200	40342	23.07	15210	15560	15170	19910	10730	15320	15347.98	11.63	1221	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1945	5.77	0.41	12	0.32	2649.00	36995.00	19410	20240805	-21.28	8850	20230828	72.66	19410	-21.28	20240805	8850	72.66	20240118	19410	-21.28	20240805	8850	72.66	20240118	2.14	N	001750	5000	636 억	1480766	N	N	0	N	N
7	20240830	110125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15300	-20	5	-0.13	553031460	36022	20.60	15210	15560	15170	19910	10730	15320	15352.60	11.63	2031	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1947	5.78	0.41	12	0.28	2649.00	36995.00	19410	20240805	-21.17	8850	20230828	72.88	19410	-21.17	20240805	8850	72.88	20240118	19410	-21.17	20240805	8850	72.88	20240118	2.14	N	001750	5000	636 억	1480766	N	N	0	N	N
8	20240830	100126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15290	-30	5	-0.20	480045060	31255	17.87	15210	15560	15170	19910	10730	15320	15358.98	11.63	3843	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1946	5.77	0.41	12	0.25	2649.00	36995.00	19410	20240805	-21.23	8850	20230828	72.77	19410	-21.23	20240805	8850	72.77	20240118	19410	-21.23	20240805	8850	72.77	20240118	2.14	N	001750	5000	636 억	1480766	N	N	0	N	N
9	20240830	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15430	110	2	0.72	21801570	1430	0.82	15210	15430	15210	19910	10730	15320	15245.85	11.63	684	15920	15620	15310	15010	14700	15770	15160	636	4590	5000	11030	10	1	12728534	1964	5.82	0.42	12	0.01	2649.00	36995.00	19410	20240805	-20.50	8850	20230828	74.35	19410	-20.50	20240805	8850	74.35	20240118	19410	-20.50	20240805	8850	74.35	20240118	2.14	N	001750	5000	636 억	1480766	N	N	0	N	N
10	20240829	160126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15320	180	2	1.19	2659990650	172812	79.27	15020	15610	15000	19680	10600	15140	15392.70	11.53	13125	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1950	5.78	0.41	12	1.36	2649.00	36995.00	19410	20240805	-21.07	8850	20230828	73.11	19410	-21.07	20240805	8850	73.11	20240118	19410	-21.07	20240805	8850	73.11	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
11	20240829	150125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15500	360	2	2.38	2458081490	159698	73.26	15020	15610	15000	19680	10600	15140	15392.38	11.53	9432	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1973	5.85	0.42	12	1.25	2649.00	36995.00	19410	20240805	-20.14	8850	20230828	75.14	19410	-20.14	20240805	8850	75.14	20240118	19410	-20.14	20240805	8850	75.14	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
12	20240829	140126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15500	360	2	2.38	2078743250	135124	61.99	15020	15610	15000	19680	10600	15140	15384.33	11.53	9488	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1973	5.85	0.42	12	1.06	2649.00	36995.00	19410	20240805	-20.14	8850	20230828	75.14	19410	-20.14	20240805	8850	75.14	20240118	19410	-20.14	20240805	8850	75.14	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
13	20240829	130126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15500	360	2	2.38	1532685600	99709	45.74	15020	15610	15000	19680	10600	15140	15372.06	11.53	3852	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1973	5.85	0.42	12	0.78	2649.00	36995.00	19410	20240805	-20.14	8850	20230828	75.14	19410	-20.14	20240805	8850	75.14	20240118	19410	-20.14	20240805	8850	75.14	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
14	20240829	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15390	250	2	1.65	932292930	60762	27.87	15020	15530	15000	19680	10600	15140	15344.03	11.53	9325	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1959	5.81	0.42	12	0.48	2649.00	36995.00	19410	20240805	-20.71	8850	20230828	73.90	19410	-20.71	20240805	8850	73.90	20240118	19410	-20.71	20240805	8850	73.90	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
15	20240829	110126	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15340	200	2	1.32	814298650	53079	24.35	15020	15530	15000	19680	10600	15140	15342.02	11.53	10696	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1953	5.79	0.41	12	0.42	2649.00	36995.00	19410	20240805	-20.97	8850	20230828	73.33	19410	-20.97	20240805	8850	73.33	20240118	19410	-20.97	20240805	8850	73.33	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
16	20240829	100125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15290	150	2	0.99	589306670	38332	17.58	15020	15530	15000	19680	10600	15140	15374.98	11.53	8731	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1946	5.77	0.41	12	0.30	2649.00	36995.00	19410	20240805	-21.23	8850	20230828	72.77	19410	-21.23	20240805	8850	72.77	20240118	19410	-21.23	20240805	8850	72.77	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
17	20240829	090127	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15000	-140	5	-0.92	18346840	1220	0.56	15020	15100	15000	19680	10600	15140	15018.35	11.53	158	15846	15492	15206	14852	14566	15670	15030	636	4540	5000	10900	10	1	12728534	1909	5.66	0.41	12	0.01	2649.00	36995.00	19410	20240805	-22.72	8850	20230828	69.49	19410	-22.72	20240805	8850	69.49	20240118	19410	-22.72	20240805	8850	69.49	20240118	1.95	N	001750	5000	636 억	1467637	N	N	66	N	N
18	20240828	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15140	-110	5	-0.72	3264162610	214772	9.37	15110	15560	14920	19820	10680	15250	15198.27	11.42	13865	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1927	5.72	0.41	12	1.69	2649.00	36995.00	19410	20240805	-22.00	8850	20230828	71.07	19410	-22.00	20240805	8850	71.07	20240118	19410	-22.00	20240805	8850	71.07	20230828	1.96	N	001750	5000	636 억	1453691	N	N	66	N	N
19	20240828	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15160	-90	5	-0.59	3141593460	206707	9.02	15110	15560	14920	19820	10680	15250	15198.29	11.42	11463	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1930	5.72	0.41	12	1.62	2649.00	36995.00	19410	20240805	-21.90	8850	20230828	71.30	19410	-21.90	20240805	8850	71.30	20240118	19410	-21.90	20240805	8850	71.30	20230828	1.96	N	001750	5000	636 억	1453691	N	N	3	N	N
20	20240828	140125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15120	-130	5	-0.85	2616018860	171859	7.50	15110	15560	14920	19820	10680	15250	15221.89	11.42	7475	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1925	5.71	0.41	12	1.35	2649.00	36995.00	19410	20240805	-22.10	8850	20230828	70.85	19410	-22.10	20240805	8850	70.85	20240118	19410	-22.10	20240805	8850	70.85	20230828	1.96	N	001750	5000	636 억	1453691	N	N	3	N	N
21	20240828	130125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15070	-180	5	-1.18	2329754280	153024	6.67	15110	15560	14920	19820	10680	15250	15224.76	11.42	12175	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1918	5.69	0.41	12	1.20	2649.00	36995.00	19410	20240805	-22.36	8850	20230828	70.28	19410	-22.36	20240805	8850	70.28	20240118	19410	-22.36	20240805	8850	70.28	20230828	1.96	N	001750	5000	636 억	1453691	N	N	3	N	N
22	20240828	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15060	-190	5	-1.25	2195512670	144121	6.29	15110	15560	14920	19820	10680	15250	15233.82	11.42	11323	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1917	5.69	0.41	12	1.13	2649.00	36995.00	19410	20240805	-22.41	8850	20230828	70.17	19410	-22.41	20240805	8850	70.17	20240118	19410	-22.41	20240805	8850	70.17	20230828	1.96	N	001750	5000	636 억	1453691	N	N	3	N	N
23	20240828	110125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15050	-200	5	-1.31	1944663900	127450	5.56	15110	15560	14920	19820	10680	15250	15258.25	11.42	13031	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1916	5.68	0.41	12	1.00	2649.00	36995.00	19410	20240805	-22.46	8850	20230828	70.06	19410	-22.46	20240805	8850	70.06	20240118	19410	-22.46	20240805	8850	70.06	20230828	1.96	N	001750	5000	636 억	1453691	N	N	3	N	N
24	20240828	100125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15300	50	2	0.33	1474031190	96510	4.21	15110	15560	14920	19820	10680	15250	15273.35	11.42	7671	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1947	5.78	0.41	12	0.76	2649.00	36995.00	19410	20240805	-21.17	8850	20230828	72.88	19410	-21.17	20240805	8850	72.88	20240118	19410	-21.17	20240805	8850	72.88	20230828	1.96	N	001750	5000	636 억	1453691	N	N	3	N	N
25	20240828	090125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15190	-60	5	-0.39	104485230	6924	0.30	15110	15190	15010	19820	10680	15250	15090.30	11.42	354	19616	17432	15966	13782	12316	16700	13050	636	4570	5000	10980	10	1	12728534	1933	5.73	0.41	12	0.05	2649.00	36995.00	19410	20240805	-21.74	8850	20230828	71.64	19410	-21.74	20240805	8850	71.64	20240118	19410	-21.74	20240805	8850	71.64	20230828	1.96	N	001750	5000	636 억	1453691	N	N	3	N	N
26	20240827	160125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15250	-260	5	-1.68	38418890610	2266455	1972.49	15510	18150	14500	20150	10860	15510	16952.44	11.58	-19863	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	1941	5.76	0.41	12	17.81	2649.00	36995.00	19410	20240805	-21.43	8830	20230821	72.71	19410	-21.43	20240805	8850	72.32	20240118	19410	-21.43	20240805	8850	72.32	20230828	1.96	N	001750	5000	636 억	1473453	N	N	3	N	N
27	20240827	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15740	230	2	1.48	36693639000	2154864	1875.38	15510	18150	14500	20150	10860	15510	17028.29	11.58	-31975	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	2003	5.94	0.43	12	16.93	2649.00	36995.00	19410	20240805	-18.91	8830	20230821	78.26	19410	-18.91	20240805	8850	77.85	20240118	19410	-18.91	20240805	8850	77.85	20230828	1.96	N	001750	5000	636 억	1473453	N	N	0	N	N
28	20240827	140125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17690	2180	2	14.06	19392102390	1139601	991.79	15510	18150	14500	20150	10860	15510	17016.58	11.58	-18893	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	2252	6.68	0.48	12	8.95	2649.00	36995.00	19410	20240805	-8.86	8830	20230821	100.34	19410	-8.86	20240805	8850	99.89	20240118	19410	-8.86	20240805	8850	99.89	20230828	1.96	N	001750	5000	636 억	1473453	N	N	0	N	N
29	20240827	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15170	-340	5	-2.19	995447690	65842	57.30	15510	15510	14500	20150	10860	15510	15118.70	11.58	-214	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	1931	5.73	0.41	12	0.52	2649.00	36995.00	19410	20240805	-21.84	8830	20230821	71.80	19410	-21.84	20240805	8850	71.41	20240118	19410	-21.84	20240805	8850	71.41	20230828	1.96	N	001750	5000	636 억	1473453	N	N	0	N	N
30	20240827	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15270	-240	5	-1.55	844426830	55930	48.68	15510	15510	14500	20150	10860	15510	15097.89	11.58	-966	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	1944	5.76	0.41	12	0.44	2649.00	36995.00	19410	20240805	-21.33	8830	20230821	72.93	19410	-21.33	20240805	8850	72.54	20240118	19410	-21.33	20240805	8850	72.54	20230828	1.96	N	001750	5000	636 억	1473453	N	N	0	N	N
31	20240827	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15210	-300	5	-1.93	739867420	49080	42.71	15510	15510	14500	20150	10860	15510	15074.68	11.58	-804	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	1936	5.74	0.41	12	0.39	2649.00	36995.00	19410	20240805	-21.64	8830	20230821	72.25	19410	-21.64	20240805	8850	71.86	20240118	19410	-21.64	20240805	8850	71.86	20230828	1.96	N	001750	5000	636 억	1473453	N	N	0	N	N
32	20240827	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15180	-330	5	-2.13	558513660	37120	32.31	15510	15510	14500	20150	10860	15510	15046.10	11.58	-1390	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	1932	5.73	0.41	12	0.29	2649.00	36995.00	19410	20240805	-21.79	8830	20230821	71.91	19410	-21.79	20240805	8850	71.53	20240118	19410	-21.79	20240805	8850	71.53	20230828	1.96	N	001750	5000	636 억	1473453	N	N	0	N	N
33	20240827	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15350	-160	5	-1.03	26439350	1708	1.49	15510	15510	15350	20150	10860	15510	15479.62	11.58	-41	16170	15840	15520	15190	14870	15680	15030	636	4640	5000	11160	10	1	12728534	1954	5.79	0.41	12	0.01	2649.00	36995.00	19410	20240805	-20.92	8830	20230821	73.84	19410	-20.92	20240805	8850	73.45	20240118	19410	-20.92	20240805	8850	73.45	20230828	1.96	N	001750	5000	636 억	1473453	N	N	0	N	N
34	20240826	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15510	-270	5	-1.71	1771764890	114729	93.38	15640	15850	15200	20500	11050	15780	15442.92	11.53	4685	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	1974	5.86	0.42	12	0.90	2649.00	36995.00	19410	20240805	-20.09	8830	20230821	75.65	19410	-20.09	20240805	8850	75.25	20240118	19410	-20.09	20240805	8850	75.25	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
35	20240826	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15260	-520	5	-3.30	1647078690	106650	86.80	15640	15850	15200	20500	11050	15780	15443.65	11.53	5508	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	1942	5.76	0.41	12	0.84	2649.00	36995.00	19410	20240805	-21.38	8830	20230821	72.82	19410	-21.38	20240805	8850	72.43	20240118	19410	-21.38	20240805	8850	72.43	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
36	20240826	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15330	-450	5	-2.85	1433378410	92680	75.43	15640	15850	15200	20500	11050	15780	15465.75	11.53	3405	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	1951	5.79	0.41	12	0.73	2649.00	36995.00	19410	20240805	-21.02	8830	20230821	73.61	19410	-21.02	20240805	8850	73.22	20240118	19410	-21.02	20240805	8850	73.22	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
37	20240826	130125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15400	-380	5	-2.41	1271667730	82151	66.86	15640	15850	15200	20500	11050	15780	15479.49	11.53	2614	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	1960	5.81	0.42	12	0.65	2649.00	36995.00	19410	20240805	-20.66	8830	20230821	74.41	19410	-20.66	20240805	8850	74.01	20240118	19410	-20.66	20240805	8850	74.01	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
38	20240826	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15300	-480	5	-3.04	1055747500	68145	55.46	15640	15850	15200	20500	11050	15780	15492.49	11.53	595	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	1947	5.78	0.41	12	0.54	2649.00	36995.00	19410	20240805	-21.17	8830	20230821	73.27	19410	-21.17	20240805	8850	72.88	20240118	19410	-21.17	20240805	8850	72.88	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
39	20240826	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15280	-500	5	-3.17	849741890	54633	44.47	15640	15850	15270	20500	11050	15780	15553.47	11.53	534	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	1945	5.77	0.41	12	0.43	2649.00	36995.00	19410	20240805	-21.28	8830	20230821	73.05	19410	-21.28	20240805	8850	72.66	20240118	19410	-21.28	20240805	8850	72.66	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
40	20240826	100125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15550	-230	5	-1.46	472340950	30181	24.56	15640	15850	15500	20500	11050	15780	15650.10	11.53	1933	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	1979	5.87	0.42	12	0.24	2649.00	36995.00	19410	20240805	-19.89	8830	20230821	76.10	19410	-19.89	20240805	8850	75.71	20240118	19410	-19.89	20240805	8850	75.71	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
41	20240826	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15780	0	3	0.00	31952150	2039	1.66	15640	15780	15620	20500	11050	15780	15668.25	11.53	633	16520	16150	15530	15160	14540	16335	15345	636	4720	5000	11360	10	1	12728534	2009	5.96	0.43	12	0.02	2649.00	36995.00	19410	20240805	-18.70	8830	20230821	78.71	19410	-18.70	20240805	8850	78.31	20240118	19410	-18.70	20240805	8850	78.31	20230828	2.01	N	001750	5000	636 억	1467482	N	N	0	N	N
42	20240823	160125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15780	550	2	3.61	1904725350	121925	74.40	15000	15900	14910	19790	10670	15230	15621.32	11.49	5696	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	2009	5.96	0.43	12	0.96	2649.00	36995.00	19410	20240805	-18.70	8830	20230821	78.71	19410	-18.70	20240805	8850	78.31	20240118	19410	-18.70	20240805	8850	78.31	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
43	20240823	150125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15740	510	2	3.35	1656898260	106126	64.76	15000	15900	14910	19790	10670	15230	15612.56	11.49	6853	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	2003	5.94	0.43	12	0.83	2649.00	36995.00	19410	20240805	-18.91	8830	20230821	78.26	19410	-18.91	20240805	8850	77.85	20240118	19410	-18.91	20240805	8850	77.85	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
44	20240823	140125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15700	470	2	3.09	1369193800	87729	53.54	15000	15900	14910	19790	10670	15230	15607.08	11.49	3198	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	1998	5.93	0.42	12	0.69	2649.00	36995.00	19410	20240805	-19.11	8830	20230821	77.80	19410	-19.11	20240805	8850	77.40	20240118	19410	-19.11	20240805	8850	77.40	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
45	20240823	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15590	360	2	2.36	1157190210	74132	45.24	15000	15900	14910	19790	10670	15230	15609.86	11.49	-1039	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	1984	5.89	0.42	12	0.58	2649.00	36995.00	19410	20240805	-19.68	8830	20230821	76.56	19410	-19.68	20240805	8850	76.16	20240118	19410	-19.68	20240805	8850	76.16	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
46	20240823	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15490	260	2	1.71	1041981710	66743	40.73	15000	15900	14910	19790	10670	15230	15611.85	11.49	-1131	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	1972	5.85	0.42	12	0.52	2649.00	36995.00	19410	20240805	-20.20	8830	20230821	75.42	19410	-20.20	20240805	8850	75.03	20240118	19410	-20.20	20240805	8850	75.03	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
47	20240823	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15810	580	2	3.81	853664100	54715	33.39	15000	15900	14910	19790	10670	15230	15602.01	11.49	493	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	2012	5.97	0.43	12	0.43	2649.00	36995.00	19410	20240805	-18.55	8830	20230821	79.05	19410	-18.55	20240805	8850	78.64	20240118	19410	-18.55	20240805	8850	78.64	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
48	20240823	100123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15650	420	2	2.76	424743420	27525	16.80	15000	15780	14910	19790	10670	15230	15431.19	11.49	1941	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	1992	5.91	0.42	12	0.22	2649.00	36995.00	19410	20240805	-19.37	8830	20230821	77.24	19410	-19.37	20240805	8850	76.84	20240118	19410	-19.37	20240805	8850	76.84	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
49	20240823	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15230	0	3	0.00	5825250	387	0.24	15000	15230	14910	19790	10670	15230	15052.33	11.49	-17	16450	15840	15320	14710	14190	15580	14450	636	4560	5000	10960	10	1	12728534	1939	5.75	0.41	12	0.00	2649.00	36995.00	19410	20240805	-21.54	8830	20230821	72.48	19410	-21.54	20240805	8850	72.09	20240118	19410	-21.54	20240805	8850	72.09	20230828	2.01	N	001750	5000	636 억	1461988	N	N	122	N	N
50	20240822	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15230	-570	5	-3.61	2491887300	162114	175.31	15780	15930	14800	20500	11060	15800	15371.46	11.48	428	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	1939	5.75	0.41	12	1.27	2649.00	36995.00	19410	20240805	-21.54	8830	20230821	72.48	19410	-21.54	20240805	8850	72.09	20240118	19410	-21.54	20240805	8850	72.09	20230828	2.07	N	001750	5000	636 억	1461615	N	N	122	N	N
51	20240822	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15180	-620	5	-3.92	2282627900	148310	160.38	15780	15930	14800	20500	11060	15800	15390.92	11.48	-3545	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	1932	5.73	0.41	12	1.17	2649.00	36995.00	19410	20240805	-21.79	8830	20230821	71.91	19410	-21.79	20240805	8850	71.53	20240118	19410	-21.79	20240805	8850	71.53	20230828	2.07	N	001750	5000	636 억	1461615	N	N	150	N	N
52	20240822	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15410	-390	5	-2.47	1449842850	93581	101.20	15780	15930	15130	20500	11060	15800	15492.92	11.48	-25	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	1961	5.82	0.42	12	0.74	2649.00	36995.00	19410	20240805	-20.61	8830	20230821	74.52	19410	-20.61	20240805	8850	74.12	20240118	19410	-20.61	20240805	8850	74.12	20230828	2.07	N	001750	5000	636 억	1461615	N	N	150	N	N
53	20240822	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15470	-330	5	-2.09	1287075440	83037	89.79	15780	15930	15130	20500	11060	15800	15500.02	11.48	1391	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	1969	5.84	0.42	12	0.65	2649.00	36995.00	19410	20240805	-20.30	8830	20230821	75.20	19410	-20.30	20240805	8850	74.80	20240118	19410	-20.30	20240805	8850	74.80	20230828	2.07	N	001750	5000	636 억	1461615	N	N	150	N	N
54	20240822	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15660	-140	5	-0.89	1081578590	69778	75.46	15780	15930	15130	20500	11060	15800	15500.28	11.48	204	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	1993	5.91	0.42	12	0.55	2649.00	36995.00	19410	20240805	-19.32	8830	20230821	77.35	19410	-19.32	20240805	8850	76.95	20240118	19410	-19.32	20240805	8850	76.95	20230828	2.07	N	001750	5000	636 억	1461615	N	N	150	N	N
55	20240822	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15600	-200	5	-1.27	899725270	58127	62.86	15780	15930	15130	20500	11060	15800	15478.61	11.48	2122	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	1986	5.89	0.42	12	0.46	2649.00	36995.00	19410	20240805	-19.63	8830	20230821	76.67	19410	-19.63	20240805	8850	76.27	20240118	19410	-19.63	20240805	8850	76.27	20230828	2.07	N	001750	5000	636 억	1461615	N	N	150	N	N
56	20240822	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15370	-430	5	-2.72	730804930	47199	51.04	15780	15930	15130	20500	11060	15800	15483.48	11.48	1107	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	1956	5.80	0.42	12	0.37	2649.00	36995.00	19410	20240805	-20.81	8830	20230821	74.07	19410	-20.81	20240805	8850	73.67	20240118	19410	-20.81	20240805	8850	73.67	20230828	2.07	N	001750	5000	636 억	1461615	N	N	150	N	N
57	20240822	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15930	130	2	0.82	18974800	1202	1.30	15780	15930	15780	20500	11060	15800	15786.02	11.48	156	16573	16186	15923	15536	15273	16055	15405	636	4700	5000	11370	10	1	12728534	2028	6.01	0.43	12	0.01	2649.00	36995.00	19410	20240805	-17.93	8830	20230821	80.41	19410	-17.93	20240805	8850	80.00	20240118	19410	-17.93	20240805	8850	80.00	20230828	2.07	N	001750	5000	636 억	1461615	N	N	150	N	N
58	20240821	160124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15800	-390	5	-2.41	1440418150	90479	50.57	16190	16310	15660	21000	11340	16190	15920.34	11.63	-19273	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2011	5.96	0.43	12	0.71	2649.00	36995.00	19410	20240805	-18.60	8830	20230821	78.94	19410	-18.60	20240805	8850	78.53	20240118	19410	-18.60	20240805	8830	78.94	20230821	2.16	N	001750	5000	636 억	1480939	N	N	150	N	N
59	20240821	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15920	-270	5	-1.67	1311630330	82370	46.03	16190	16310	15660	21000	11340	16190	15923.64	11.63	-16463	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2026	6.01	0.43	12	0.65	2649.00	36995.00	19410	20240805	-17.98	8830	20230821	80.29	19410	-17.98	20240805	8850	79.89	20240118	19410	-17.98	20240805	8830	80.29	20230821	2.16	N	001750	5000	636 억	1480939	N	N	1	N	N
60	20240821	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15810	-380	5	-2.35	1228187400	77122	43.10	16190	16310	15660	21000	11340	16190	15925.25	11.63	-14336	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2012	5.97	0.43	12	0.61	2649.00	36995.00	19410	20240805	-18.55	8830	20230821	79.05	19410	-18.55	20240805	8850	78.64	20240118	19410	-18.55	20240805	8830	79.05	20230821	2.16	N	001750	5000	636 억	1480939	N	N	1	N	N
61	20240821	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15790	-400	5	-2.47	1105938850	69391	38.78	16190	16310	15660	21000	11340	16190	15937.79	11.63	-9884	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2010	5.96	0.43	12	0.55	2649.00	36995.00	19410	20240805	-18.65	8830	20230821	78.82	19410	-18.65	20240805	8850	78.42	20240118	19410	-18.65	20240805	8830	78.82	20230821	2.16	N	001750	5000	636 억	1480939	N	N	1	N	N
62	20240821	120125	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15900	-290	5	-1.79	955262200	59825	33.43	16190	16310	15700	21000	11340	16190	15967.61	11.63	-6351	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2024	6.00	0.43	12	0.47	2649.00	36995.00	19410	20240805	-18.08	8830	20230821	80.07	19410	-18.08	20240805	8850	79.66	20240118	19410	-18.08	20240805	8830	80.07	20230821	2.16	N	001750	5000	636 억	1480939	N	N	1	N	N
63	20240821	110124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15910	-280	5	-1.73	735278540	45927	25.67	16190	16310	15840	21000	11340	16190	16009.72	11.63	-2875	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2025	6.01	0.43	12	0.36	2649.00	36995.00	19410	20240805	-18.03	8830	20230821	80.18	19410	-18.03	20240805	8850	79.77	20240118	19410	-18.03	20240805	8830	80.18	20230821	2.16	N	001750	5000	636 억	1480939	N	N	1	N	N
64	20240821	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16000	-190	5	-1.17	501185690	31262	17.47	16190	16310	15840	21000	11340	16190	16031.79	11.63	-3871	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2037	6.04	0.43	12	0.25	2649.00	36995.00	19410	20240805	-17.57	8830	20230821	81.20	19410	-17.57	20240805	8850	80.79	20240118	19410	-17.57	20240805	8830	81.20	20230821	2.16	N	001750	5000	636 억	1480939	N	N	1	N	N
65	20240821	090124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16070	-120	5	-0.74	21487040	1328	0.74	16190	16200	16070	21000	11340	16190	16180.00	11.63	-615	16876	16532	16056	15712	15236	16705	15885	636	4810	5000	11650	10	1	12728534	2045	6.07	0.43	12	0.01	2649.00	36995.00	19410	20240805	-17.21	8830	20230821	81.99	19410	-17.21	20240805	8850	81.58	20240118	19410	-17.21	20240805	8830	81.99	20230821	2.16	N	001750	5000	636 억	1480939	N	N	1	N	N
66	20240820	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16190	610	2	3.92	2830726620	175654	129.82	15580	16400	15580	20250	10910	15580	16115.28	11.42	33462	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	2061	6.11	0.44	12	1.38	2649.00	36995.00	19410	20240805	-16.59	8830	20230821	83.35	19410	-16.59	20240805	8850	82.94	20240118	19410	-16.59	20240805	8830	83.35	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
67	20240820	150124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16210	630	2	4.04	2657362510	164936	121.90	15580	16400	15580	20250	10910	15580	16111.48	11.42	29989	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	2063	6.12	0.44	12	1.30	2649.00	36995.00	19410	20240805	-16.49	8830	20230821	83.58	19410	-16.49	20240805	8850	83.16	20240118	19410	-16.49	20240805	8830	83.58	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
68	20240820	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16150	570	2	3.66	2383801470	148057	109.42	15580	16400	15580	20250	10910	15580	16100.57	11.42	26031	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	2056	6.10	0.44	12	1.16	2649.00	36995.00	19410	20240805	-16.80	8830	20230821	82.90	19410	-16.80	20240805	8850	82.49	20240118	19410	-16.80	20240805	8830	82.90	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
69	20240820	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16290	710	2	4.56	2079727800	129190	95.48	15580	16400	15580	20250	10910	15580	16098.21	11.42	23823	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	2073	6.15	0.44	12	1.01	2649.00	36995.00	19410	20240805	-16.07	8830	20230821	84.48	19410	-16.07	20240805	8850	84.07	20240118	19410	-16.07	20240805	8830	84.48	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
70	20240820	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16260	680	2	4.36	1807947000	112501	83.15	15580	16400	15580	20250	10910	15580	16070.50	11.42	20260	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	2070	6.14	0.44	12	0.88	2649.00	36995.00	19410	20240805	-16.23	8830	20230821	84.14	19410	-16.23	20240805	8850	83.73	20240118	19410	-16.23	20240805	8830	84.14	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
71	20240820	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16030	450	2	2.89	977145570	61332	45.33	15580	16060	15580	20250	10910	15580	15932.07	11.42	17534	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	2040	6.05	0.43	12	0.48	2649.00	36995.00	19410	20240805	-17.41	8830	20230821	81.54	19410	-17.41	20240805	8850	81.13	20240118	19410	-17.41	20240805	8830	81.54	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
72	20240820	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15970	390	2	2.50	751044940	47161	34.86	15580	16060	15580	20250	10910	15580	15925.13	11.42	14176	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	2033	6.03	0.43	12	0.37	2649.00	36995.00	19410	20240805	-17.72	8830	20230821	80.86	19410	-17.72	20240805	8850	80.45	20240118	19410	-17.72	20240805	8830	80.86	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
73	20240820	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15630	50	2	0.32	33228130	2132	1.58	15580	15630	15580	20250	10910	15580	15585.43	11.42	-328	16306	15942	15536	15172	14766	16125	15355	636	4670	5000	11210	10	1	12728534	1989	5.90	0.42	12	0.02	2649.00	36995.00	19410	20240805	-19.47	8830	20230821	77.01	19410	-19.47	20240805	8850	76.61	20240118	19410	-19.47	20240805	8830	77.01	20230821	2.20	N	001750	5000	636 억	1453862	N	N	1	N	N
74	20240819	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15580	280	2	1.83	2079687840	133567	93.54	15160	15900	15130	19890	10710	15300	15570.47	11.27	19856	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	1983	5.88	0.42	12	1.05	2649.00	36995.00	19410	20240805	-19.73	8830	20230821	76.44	19410	-19.73	20240805	8850	76.05	20240118	19410	-19.73	20240805	8830	76.44	20230821	2.18	N	001750	5000	636 억	1434961	N	N	1	N	N
75	20240819	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15560	260	2	1.70	2030421620	130405	91.32	15160	15900	15130	19890	10710	15300	15570.22	11.27	18578	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	1981	5.87	0.42	12	1.02	2649.00	36995.00	19410	20240805	-19.84	8830	20230821	76.22	19410	-19.84	20240805	8850	75.82	20240118	19410	-19.84	20240805	8830	76.22	20230821	2.18	N	001750	5000	636 억	1434961	N	N	84	N	N
76	20240819	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15630	330	2	2.16	1795331130	115340	80.77	15160	15900	15130	19890	10710	15300	15565.67	11.27	19534	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	1989	5.90	0.42	12	0.91	2649.00	36995.00	19410	20240805	-19.47	8830	20230821	77.01	19410	-19.47	20240805	8850	76.61	20240118	19410	-19.47	20240805	8830	77.01	20230821	2.18	N	001750	5000	636 억	1434961	N	N	84	N	N
77	20240819	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15560	260	2	1.70	1595489990	102534	71.81	15160	15900	15130	19890	10710	15300	15560.72	11.27	20582	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	1981	5.87	0.42	12	0.81	2649.00	36995.00	19410	20240805	-19.84	8830	20230821	76.22	19410	-19.84	20240805	8850	75.82	20240118	19410	-19.84	20240805	8830	76.22	20230821	2.18	N	001750	5000	636 억	1434961	N	N	84	N	N
78	20240819	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15540	240	2	1.57	1401354000	90041	63.06	15160	15900	15130	19890	10710	15300	15563.66	11.27	19099	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	1978	5.87	0.42	12	0.71	2649.00	36995.00	19410	20240805	-19.94	8830	20230821	75.99	19410	-19.94	20240805	8850	75.59	20240118	19410	-19.94	20240805	8830	75.99	20230821	2.18	N	001750	5000	636 억	1434961	N	N	84	N	N
79	20240819	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15620	320	2	2.09	1204577400	77427	54.22	15160	15900	15130	19890	10710	15300	15557.75	11.27	19507	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	1988	5.90	0.42	12	0.61	2649.00	36995.00	19410	20240805	-19.53	8830	20230821	76.90	19410	-19.53	20240805	8850	76.50	20240118	19410	-19.53	20240805	8830	76.90	20230821	2.18	N	001750	5000	636 억	1434961	N	N	84	N	N
80	20240819	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15750	450	2	2.94	787114840	50725	35.52	15160	15900	15130	19890	10710	15300	15517.51	11.27	14939	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	2005	5.95	0.43	12	0.40	2649.00	36995.00	19410	20240805	-18.86	8830	20230821	78.37	19410	-18.86	20240805	8850	77.97	20240118	19410	-18.86	20240805	8830	78.37	20230821	2.18	N	001750	5000	636 억	1434961	N	N	84	N	N
81	20240819	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15280	-20	5	-0.13	20966900	1380	0.97	15160	15280	15160	19890	10710	15300	15189.40	11.27	596	16040	15670	15170	14800	14300	15855	14985	636	4590	5000	11010	10	1	12728534	1945	5.77	0.41	12	0.01	2649.00	36995.00	19410	20240805	-21.28	8830	20230821	73.05	19410	-21.28	20240805	8850	72.66	20240118	19410	-21.28	20240805	8830	73.05	20230821	2.18	N	001750	5000	636 억	1434961	N	N	84	N	N
82	20240816	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15300	90	2	0.59	2119935660	140852	68.00	15180	15540	14670	19770	10650	15210	15050.49	11.31	-4602	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1947	5.78	0.41	12	1.11	2649.00	36995.00	19410	20240805	-21.17	8830	20230821	73.27	19410	-21.17	20240805	8850	72.88	20240118	19410	-21.17	20240805	8830	73.27	20230821	2.15	N	001750	5000	636 억	1439465	N	N	84	N	N
83	20240816	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15470	260	2	1.71	1858622690	123915	59.83	15180	15480	14670	19770	10650	15210	14998.75	11.31	-5029	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1969	5.84	0.42	12	0.97	2649.00	36995.00	19410	20240805	-20.30	8830	20230821	75.20	19410	-20.30	20240805	8850	74.80	20240118	19410	-20.30	20240805	8830	75.20	20230821	2.15	N	001750	5000	636 억	1439465	N	N	1	N	N
84	20240816	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15000	-210	5	-1.38	1381981000	92610	44.71	15180	15210	14670	19770	10650	15210	14921.82	11.31	-4321	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1909	5.66	0.41	12	0.73	2649.00	36995.00	19410	20240805	-22.72	8830	20230821	69.88	19410	-22.72	20240805	8850	69.49	20240118	19410	-22.72	20240805	8830	69.88	20230821	2.15	N	001750	5000	636 억	1439465	N	N	1	N	N
85	20240816	130124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15130	-80	5	-0.53	1205920300	80900	39.06	15180	15210	14670	19770	10650	15210	14905.38	11.31	-5490	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1926	5.71	0.41	12	0.64	2649.00	36995.00	19410	20240805	-22.05	8830	20230821	71.35	19410	-22.05	20240805	8850	70.96	20240118	19410	-22.05	20240805	8830	71.35	20230821	2.15	N	001750	5000	636 억	1439465	N	N	1	N	N
86	20240816	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15090	-120	5	-0.79	1119902390	75205	36.31	15180	15210	14670	19770	10650	15210	14890.28	11.31	-5468	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1921	5.70	0.41	12	0.59	2649.00	36995.00	19410	20240805	-22.26	8830	20230821	70.89	19410	-22.26	20240805	8850	70.51	20240118	19410	-22.26	20240805	8830	70.89	20230821	2.15	N	001750	5000	636 억	1439465	N	N	1	N	N
87	20240816	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14990	-220	5	-1.45	1001299830	67309	32.50	15180	15210	14670	19770	10650	15210	14874.94	11.31	-5514	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1908	5.66	0.41	12	0.53	2649.00	36995.00	19410	20240805	-22.77	8830	20230821	69.76	19410	-22.77	20240805	8850	69.38	20240118	19410	-22.77	20240805	8830	69.76	20230821	2.15	N	001750	5000	636 억	1439465	N	N	1	N	N
88	20240816	100123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14860	-350	5	-2.30	793833170	53412	25.79	15180	15210	14670	19770	10650	15210	14860.84	11.31	-4927	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1891	5.61	0.40	12	0.42	2649.00	36995.00	19410	20240805	-23.44	8830	20230821	68.29	19410	-23.44	20240805	8850	67.91	20240118	19410	-23.44	20240805	8830	68.29	20230821	2.15	N	001750	5000	636 억	1439465	N	N	1	N	N
89	20240816	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15210	0	3	0.00	65730010	4332	2.09	15180	15210	15100	19770	10650	15210	15170.90	11.31	346	15883	15546	15113	14776	14343	15715	14945	636	4560	5000	10950	10	1	12728534	1936	5.74	0.41	12	0.03	2649.00	36995.00	19410	20240805	-21.64	8830	20230821	72.25	19410	-21.64	20240805	8850	71.86	20240118	19410	-21.64	20240805	8830	72.25	20230821	2.15	N	001750	5000	636 억	1439465	N	N	1	N	N
90	20240814	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15210	380	2	2.56	3092103920	204030	46.54	14820	15450	14680	19270	10390	14830	15155.13	11.20	13855	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1936	5.74	0.41	12	1.60	2649.00	36995.00	19410	20240805	-21.64	8830	20230808	72.25	19410	-21.64	20240805	8850	71.86	20240118	19410	-21.64	20240805	8830	72.25	20230821	2.31	N	001750	5000	636 억	1425880	N	N	1	N	N
91	20240814	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15270	440	2	2.97	2917996470	192608	43.94	14820	15450	14680	19270	10390	14830	15149.93	11.20	12424	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1944	5.76	0.41	12	1.51	2649.00	36995.00	19410	20240805	-21.33	8830	20230808	72.93	19410	-21.33	20240805	8850	72.54	20240118	19410	-21.33	20240805	8830	72.93	20230821	2.31	N	001750	5000	636 억	1425880	N	N	3	N	N
92	20240814	140124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15120	290	2	1.96	2660102450	175645	40.07	14820	15450	14680	19270	10390	14830	15144.77	11.20	11401	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1925	5.71	0.41	12	1.38	2649.00	36995.00	19410	20240805	-22.10	8830	20230808	71.23	19410	-22.10	20240805	8850	70.85	20240118	19410	-22.10	20240805	8830	71.23	20230821	2.31	N	001750	5000	636 억	1425880	N	N	3	N	N
93	20240814	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15010	180	2	1.21	2409764120	159066	36.29	14820	15450	14680	19270	10390	14830	15149.46	11.20	11455	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1911	5.67	0.41	12	1.25	2649.00	36995.00	19410	20240805	-22.67	8830	20230808	69.99	19410	-22.67	20240805	8850	69.60	20240118	19410	-22.67	20240805	8830	69.99	20230821	2.31	N	001750	5000	636 억	1425880	N	N	3	N	N
94	20240814	120124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15250	420	2	2.83	2133447580	140748	32.11	14820	15450	14680	19270	10390	14830	15157.93	11.20	12759	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1941	5.76	0.41	12	1.11	2649.00	36995.00	19410	20240805	-21.43	8830	20230808	72.71	19410	-21.43	20240805	8850	72.32	20240118	19410	-21.43	20240805	8830	72.71	20230821	2.31	N	001750	5000	636 억	1425880	N	N	3	N	N
95	20240814	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15390	560	2	3.78	1932690600	127582	29.10	14820	15450	14680	19270	10390	14830	15148.62	11.20	11669	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1959	5.81	0.42	12	1.00	2649.00	36995.00	19410	20240805	-20.71	8830	20230808	74.29	19410	-20.71	20240805	8850	73.90	20240118	19410	-20.71	20240805	8830	74.29	20230821	2.31	N	001750	5000	636 억	1425880	N	N	3	N	N
96	20240814	100123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15140	310	2	2.09	1003115930	66889	15.26	14820	15220	14680	19270	10390	14830	14996.73	11.20	11367	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1927	5.72	0.41	12	0.53	2649.00	36995.00	19410	20240805	-22.00	8830	20230808	71.46	19410	-22.00	20240805	8850	71.07	20240118	19410	-22.00	20240805	8830	71.46	20230821	2.31	N	001750	5000	636 억	1425880	N	N	3	N	N
97	20240814	090135	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14830	0	3	0.00	200238480	13532	3.09	14820	14890	14680	19270	10390	14830	14797.40	11.20	-2909	15796	15312	14816	14332	13836	15555	14575	636	4440	5000	10670	10	1	12728534	1888	5.60	0.40	12	0.11	2649.00	36995.00	19410	20240805	-23.60	8830	20230808	67.95	19410	-23.60	20240805	8850	67.57	20240118	19410	-23.60	20240805	8830	67.95	20230821	2.31	N	001750	5000	636 억	1425880	N	N	3	N	N
98	20240813	160123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14830	100	2	0.68	6396038160	433426	202.10	14670	15300	14320	19140	10320	14730	14756.83	11.24	-4915	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1888	5.60	0.40	12	3.41	2649.00	36995.00	19410	20240805	-23.60	8830	20230808	67.95	19410	-23.60	20240805	8850	67.57	20240118	19410	-23.60	20240805	8830	67.95	20230821	2.47	N	001750	5000	636 억	1430488	N	N	3	N	N
99	20240813	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14640	-90	5	-0.61	6145608720	416484	194.20	14670	15300	14320	19140	10320	14730	14755.94	11.24	-6143	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1863	5.53	0.40	12	3.27	2649.00	36995.00	19410	20240805	-24.57	8830	20230808	65.80	19410	-24.57	20240805	8850	65.42	20240118	19410	-24.57	20240805	8830	65.80	20230821	2.47	N	001750	5000	636 억	1430488	N	N	2	N	N
100	20240813	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14770	40	2	0.27	5465907350	370020	172.53	14670	15300	14320	19140	10320	14730	14771.94	11.24	-11576	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1880	5.58	0.40	12	2.91	2649.00	36995.00	19410	20240805	-23.91	8830	20230808	67.27	19410	-23.91	20240805	8850	66.89	20240118	19410	-23.91	20240805	8830	67.27	20230821	2.47	N	001750	5000	636 억	1430488	N	N	2	N	N
101	20240813	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14330	-400	5	-2.72	2019296220	139422	65.01	14670	14780	14320	19140	10320	14730	14483.14	11.24	1640	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1824	5.41	0.39	12	1.10	2649.00	36995.00	19410	20240805	-26.17	8830	20230808	62.29	19410	-26.17	20240805	8850	61.92	20240118	19410	-26.17	20240805	8830	62.29	20230821	2.47	N	001750	5000	636 억	1430488	N	N	2	N	N
102	20240813	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14420	-310	5	-2.10	1716791490	118391	55.20	14670	14780	14370	19140	10320	14730	14500.81	11.24	8036	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1835	5.44	0.39	12	0.93	2649.00	36995.00	19410	20240805	-25.71	8830	20230808	63.31	19410	-25.71	20240805	8850	62.94	20240118	19410	-25.71	20240805	8830	63.31	20230821	2.47	N	001750	5000	636 억	1430488	N	N	2	N	N
103	20240813	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14450	-280	5	-1.90	1502646750	103555	48.29	14670	14780	14370	19140	10320	14730	14510.37	11.24	7314	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1839	5.45	0.39	12	0.81	2649.00	36995.00	19410	20240805	-25.55	8830	20230808	63.65	19410	-25.55	20240805	8850	63.28	20240118	19410	-25.55	20240805	8830	63.65	20230821	2.47	N	001750	5000	636 억	1430488	N	N	2	N	N
104	20240813	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14440	-290	5	-1.97	1121115220	77079	35.94	14670	14780	14380	19140	10320	14730	14544.74	11.24	6560	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1838	5.45	0.39	12	0.61	2649.00	36995.00	19410	20240805	-25.61	8830	20230808	63.53	19410	-25.61	20240805	8850	63.16	20240118	19410	-25.61	20240805	8830	63.53	20230821	2.47	N	001750	5000	636 억	1430488	N	N	2	N	N
105	20240813	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14630	-100	5	-0.68	168710440	11502	5.36	14670	14720	14630	19140	10320	14730	14667.30	11.24	1369	15603	15166	14933	14496	14263	15050	14380	636	4410	5000	10600	10	1	12728534	1862	5.52	0.40	12	0.09	2649.00	36995.00	19410	20240805	-24.63	8830	20230808	65.69	19410	-24.63	20240805	8850	65.31	20240118	19410	-24.63	20240805	8830	65.69	20230821	2.47	N	001750	5000	636 억	1430488	N	N	2	N	N
106	20240812	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14730	-270	5	-1.80	3165052480	210806	39.80	15110	15370	14700	19500	10500	15000	15015.15	11.16	9374	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1875	5.56	0.40	12	1.66	2649.00	36995.00	19410	20240805	-24.11	8830	20230808	66.82	19410	-24.11	20240805	8850	66.44	20240118	19410	-24.11	20240805	8830	66.82	20230821	2.42	N	001750	5000	636 억	1421120	N	N	2	N	N
107	20240812	150123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14830	-170	5	-1.13	2783504190	184950	34.92	15110	15370	14710	19500	10500	15000	15050.29	11.16	9360	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1888	5.60	0.40	12	1.45	2649.00	36995.00	19410	20240805	-23.60	8830	20230808	67.95	19410	-23.60	20240805	8850	67.57	20240118	19410	-23.60	20240805	8830	67.95	20230821	2.42	N	001750	5000	636 억	1421120	N	N	0	N	N
108	20240812	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14960	-40	5	-0.27	2432713600	161446	30.48	15110	15370	14710	19500	10500	15000	15068.67	11.16	9650	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1904	5.65	0.40	12	1.27	2649.00	36995.00	19410	20240805	-22.93	8830	20230808	69.42	19410	-22.93	20240805	8850	69.04	20240118	19410	-22.93	20240805	8830	69.42	20230821	2.42	N	001750	5000	636 억	1421120	N	N	0	N	N
109	20240812	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15110	110	2	0.73	2163368550	143486	27.09	15110	15370	14710	19500	10500	15000	15077.71	11.16	9576	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1923	5.70	0.41	12	1.13	2649.00	36995.00	19410	20240805	-22.15	8830	20230808	71.12	19410	-22.15	20240805	8850	70.73	20240118	19410	-22.15	20240805	8830	71.12	20230821	2.42	N	001750	5000	636 억	1421120	N	N	0	N	N
110	20240812	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15210	210	2	1.40	1962158150	130198	24.58	15110	15370	14710	19500	10500	15000	15071.07	11.16	10298	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1936	5.74	0.41	12	1.02	2649.00	36995.00	19410	20240805	-21.64	8830	20230808	72.25	19410	-21.64	20240805	8850	71.86	20240118	19410	-21.64	20240805	8830	72.25	20230821	2.42	N	001750	5000	636 억	1421120	N	N	0	N	N
111	20240812	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15180	180	2	1.20	1787974030	118689	22.41	15110	15370	14710	19500	10500	15000	15064.86	11.16	9953	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1932	5.73	0.41	12	0.93	2649.00	36995.00	19410	20240805	-21.79	8830	20230808	71.91	19410	-21.79	20240805	8850	71.53	20240118	19410	-21.79	20240805	8830	71.91	20230821	2.42	N	001750	5000	636 억	1421120	N	N	0	N	N
112	20240812	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	14910	-90	5	-0.60	1186612240	79160	14.95	15110	15250	14710	19500	10500	15000	14989.93	11.16	10016	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1898	5.63	0.40	12	0.62	2649.00	36995.00	19410	20240805	-23.18	8830	20230808	68.86	19410	-23.18	20240805	8850	68.47	20240118	19410	-23.18	20240805	8830	68.86	20230821	2.42	N	001750	5000	636 억	1421120	N	N	0	N	N
113	20240812	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15200	200	2	1.33	114521900	7572	1.43	15110	15250	15110	19500	10500	15000	15141.51	11.16	2014	16920	15960	15480	14520	14040	15720	14280	636	4500	5000	10800	10	1	12728534	1935	5.74	0.41	12	0.06	2649.00	36995.00	19410	20240805	-21.69	8830	20230808	72.14	19410	-21.69	20240805	8850	71.75	20240118	19410	-21.69	20240805	8830	72.14	20230821	2.42	N	001750	5000	636 억	1421120	N	N	0	N	N
114	20240809	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15000	-900	5	-5.66	8186929430	522376	57.63	16200	16440	15000	20650	11130	15900	15673.81	10.79	17889	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	1909	5.66	0.41	12	4.10	2649.00	36995.00	19410	20240805	-22.72	8810	20230803	70.26	19410	-22.72	20240805	8850	69.49	20240118	19410	-22.72	20240805	8830	69.88	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
115	20240809	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15300	-600	5	-3.77	7134415700	452934	49.97	16200	16440	15050	20650	11130	15900	15751.49	10.79	17745	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	1947	5.78	0.41	12	3.56	2649.00	36995.00	19410	20240805	-21.17	8810	20230803	73.67	19410	-21.17	20240805	8850	72.88	20240118	19410	-21.17	20240805	8830	73.27	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
116	20240809	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15330	-570	5	-3.58	6606073360	418427	46.16	16200	16440	15050	20650	11130	15900	15787.82	10.79	19707	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	1951	5.79	0.41	12	3.29	2649.00	36995.00	19410	20240805	-21.02	8810	20230803	74.01	19410	-21.02	20240805	8850	73.22	20240118	19410	-21.02	20240805	8830	73.61	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
117	20240809	130123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15280	-620	5	-3.90	6007058790	379558	41.87	16200	16440	15050	20650	11130	15900	15826.42	10.79	17419	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	1945	5.77	0.41	12	2.98	2649.00	36995.00	19410	20240805	-21.28	8810	20230803	73.44	19410	-21.28	20240805	8850	72.66	20240118	19410	-21.28	20240805	8830	73.05	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
118	20240809	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15340	-560	5	-3.52	5505203270	346800	38.26	16200	16440	15050	20650	11130	15900	15874.27	10.79	15290	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	1953	5.79	0.41	12	2.72	2649.00	36995.00	19410	20240805	-20.97	8810	20230803	74.12	19410	-20.97	20240805	8850	73.33	20240118	19410	-20.97	20240805	8830	73.73	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
119	20240809	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15930	30	2	0.19	3789499410	235514	25.98	16200	16440	15830	20650	11130	15900	16090.50	10.79	20067	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	2028	6.01	0.43	12	1.85	2649.00	36995.00	19410	20240805	-17.93	8810	20230803	80.82	19410	-17.93	20240805	8850	80.00	20240118	19410	-17.93	20240805	8830	80.41	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
120	20240809	100124	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15980	80	2	0.50	3155000110	195859	21.61	16200	16440	15830	20650	11130	15900	16108.75	10.79	19999	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	2034	6.03	0.43	12	1.54	2649.00	36995.00	19410	20240805	-17.67	8810	20230803	81.38	19410	-17.67	20240805	8850	80.56	20240118	19410	-17.67	20240805	8830	80.97	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
121	20240809	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15990	90	2	0.57	252665950	15659	1.73	16200	16200	15970	20650	11130	15900	16138.65	10.79	-3930	18320	17110	16360	15150	14400	16735	14775	636	4750	5000	11440	10	1	12728534	2035	6.04	0.43	12	0.12	2649.00	36995.00	19410	20240805	-17.62	8810	20230803	81.50	19410	-17.62	20240805	8850	80.68	20240118	19410	-17.62	20240805	8830	81.09	20230821	2.46	N	001750	5000	636 억	1373916	N	N	0	N	N
122	20240808	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15900	-1070	5	-6.31	14470560120	893773	51.72	16800	17570	15610	22050	11880	16970	16190.86	10.30	-4681	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2024	6.00	0.43	12	7.02	2649.00	36995.00	19410	20240805	-18.08	8810	20230803	80.48	19410	-18.08	20240805	8850	79.66	20240118	19410	-18.08	20240805	8830	80.07	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
123	20240808	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15800	-1170	5	-6.89	13392305060	825680	47.78	16800	17570	15610	22050	11880	16970	16219.50	10.30	-6607	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2011	5.96	0.43	12	6.49	2649.00	36995.00	19410	20240805	-18.60	8810	20230803	79.34	19410	-18.60	20240805	8850	78.53	20240118	19410	-18.60	20240805	8830	78.94	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
124	20240808	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15780	-1190	5	-7.01	11785346370	723673	41.88	16800	17570	15700	22050	11880	16970	16285.22	10.30	-8126	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2009	5.96	0.43	12	5.69	2649.00	36995.00	19410	20240805	-18.70	8810	20230803	79.11	19410	-18.70	20240805	8850	78.31	20240118	19410	-18.70	20240805	8830	78.71	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
125	20240808	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15880	-1090	5	-6.42	11243910340	689417	39.89	16800	17570	15700	22050	11880	16970	16309.06	10.30	-5765	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2021	5.99	0.43	12	5.42	2649.00	36995.00	19410	20240805	-18.19	8810	20230803	80.25	19410	-18.19	20240805	8850	79.44	20240118	19410	-18.19	20240805	8830	79.84	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
126	20240808	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15750	-1220	5	-7.19	10706185730	655525	37.93	16800	17570	15700	22050	11880	16970	16331.99	10.30	-2491	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2005	5.95	0.43	12	5.15	2649.00	36995.00	19410	20240805	-18.86	8810	20230803	78.77	19410	-18.86	20240805	8850	77.97	20240118	19410	-18.86	20240805	8830	78.37	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
127	20240808	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15860	-1110	5	-6.54	9844333490	601076	34.78	16800	17570	15700	22050	11880	16970	16377.61	10.30	-2339	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2019	5.99	0.43	12	4.72	2649.00	36995.00	19410	20240805	-18.29	8810	20230803	80.02	19410	-18.29	20240805	8850	79.21	20240118	19410	-18.29	20240805	8830	79.61	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
128	20240808	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16100	-870	5	-5.13	8353196570	507172	29.35	16800	17570	15700	22050	11880	16970	16469.90	10.30	2645	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2049	6.08	0.44	12	3.98	2649.00	36995.00	19410	20240805	-17.05	8810	20230803	82.75	19410	-17.05	20240805	8850	81.92	20240118	19410	-17.05	20240805	8830	82.33	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
129	20240808	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16970	0	3	0.00	350112120	20734	1.20	16800	17010	16710	22050	11880	16970	16884.88	10.30	1111	20010	18490	17550	16030	15090	18020	15560	636	5080	5000	12210	10	1	12728534	2160	6.41	0.46	12	0.16	2649.00	36995.00	19410	20240805	-12.57	8810	20230803	92.62	19410	-12.57	20240805	8850	91.75	20240118	19410	-12.57	20240805	8830	92.19	20230808	1.72	N	001750	5000	636 억	1310542	N	N	0	N	N
130	20240807	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16970	-1380	5	-7.52	30845343970	1712272	35.24	18250	19070	16610	23850	12850	18350	18015.02	10.45	-21568	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2160	6.41	0.46	12	13.45	2649.00	36995.00	19410	20240805	-12.57	8760	20230801	93.72	19410	-12.57	20240805	8850	91.75	20240118	19410	-12.57	20240805	8830	92.19	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
131	20240807	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17130	-1220	5	-6.65	29573917840	1637369	33.70	18250	19070	16610	23850	12850	18350	18061.58	10.45	-25575	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2180	6.47	0.46	12	12.86	2649.00	36995.00	19410	20240805	-11.75	8760	20230801	95.55	19410	-11.75	20240805	8850	93.56	20240118	19410	-11.75	20240805	8830	94.00	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
132	20240807	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	16950	-1400	5	-7.63	26872776860	1478971	30.44	18250	19070	16680	23850	12850	18350	18169.72	10.45	-18007	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2157	6.40	0.46	12	11.62	2649.00	36995.00	19410	20240805	-12.67	8760	20230801	93.49	19410	-12.67	20240805	8850	91.53	20240118	19410	-12.67	20240805	8830	91.96	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
133	20240807	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17670	-680	5	-3.71	23444575920	1279413	26.33	18250	19070	17590	23850	12850	18350	18324.45	10.45	-18767	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2249	6.67	0.48	12	10.05	2649.00	36995.00	19410	20240805	-8.96	8760	20230801	101.71	19410	-8.96	20240805	8850	99.66	20240118	19410	-8.96	20240805	8830	100.11	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
134	20240807	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17840	-510	5	-2.78	22173609010	1207769	24.86	18250	19070	17640	23850	12850	18350	18359.16	10.45	-9416	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2271	6.73	0.48	12	9.49	2649.00	36995.00	19410	20240805	-8.09	8760	20230801	103.65	19410	-8.09	20240805	8850	101.58	20240118	19410	-8.09	20240805	8830	102.04	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
135	20240807	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17910	-440	5	-2.40	20430316420	1110187	22.85	18250	19070	17640	23850	12850	18350	18402.66	10.45	-5757	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2280	6.76	0.48	12	8.72	2649.00	36995.00	19410	20240805	-7.73	8760	20230801	104.45	19410	-7.73	20240805	8850	102.37	20240118	19410	-7.73	20240805	8830	102.83	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
136	20240807	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18020	-330	5	-1.80	16611048290	897030	18.46	18250	19070	17900	23850	12850	18350	18518.12	10.45	-1334	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2294	6.80	0.49	12	7.05	2649.00	36995.00	19410	20240805	-7.16	8760	20230801	105.71	19410	-7.16	20240805	8850	103.62	20240118	19410	-7.16	20240805	8830	104.08	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
137	20240807	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18300	-50	5	-0.27	674213790	37026	0.76	18250	18300	18000	23850	12850	18350	18203.02	10.45	-896	21003	19676	17973	16646	14943	20340	17310	636	5500	5000	13210	10	1	12728534	2329	6.91	0.49	12	0.29	2649.00	36995.00	19410	20240805	-5.72	8760	20230801	108.90	19410	-5.72	20240805	8850	106.78	20240118	19410	-5.72	20240805	8830	107.25	20230808	0.96	N	001750	5000	636 억	1329615	N	N	0	N	N
138	20240806	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18350	2190	2	13.55	87701211300	4817594	96.86	16270	19300	16270	21000	11320	16160	18205.59	10.62	-26741	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2336	6.93	0.50	12	37.85	2649.00	36995.00	19410	20240805	-5.46	8670	20230731	111.65	19410	-5.46	20240805	8850	107.34	20240118	19410	-5.46	20240805	8830	107.81	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
139	20240806	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18250	2090	2	12.93	84381978180	4635937	93.21	16270	19300	16270	21000	11320	16160	18203.13	10.62	-29753	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2323	6.89	0.49	12	36.42	2649.00	36995.00	19410	20240805	-5.98	8670	20230731	110.50	19410	-5.98	20240805	8850	106.21	20240118	19410	-5.98	20240805	8830	106.68	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
140	20240806	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17950	1790	2	11.08	77356073470	4251479	85.48	16270	19300	16270	21000	11320	16160	18196.65	10.62	-31405	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2285	6.78	0.49	12	33.40	2649.00	36995.00	19410	20240805	-7.52	8670	20230731	107.04	19410	-7.52	20240805	8850	102.82	20240118	19410	-7.52	20240805	8830	103.28	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
141	20240806	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17960	1800	2	11.14	71844587590	3947974	79.38	16270	19300	16270	21000	11320	16160	18199.51	10.62	-31616	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2286	6.78	0.49	12	31.02	2649.00	36995.00	19410	20240805	-7.47	8670	20230731	107.15	19410	-7.47	20240805	8850	102.94	20240118	19410	-7.47	20240805	8830	103.40	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
142	20240806	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	18300	2140	2	13.24	67000032460	3679696	73.98	16270	19300	16270	21000	11320	16160	18209.84	10.62	-31214	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2329	6.91	0.49	12	28.91	2649.00	36995.00	19410	20240805	-5.72	8670	20230731	111.07	19410	-5.72	20240805	8850	106.78	20240118	19410	-5.72	20240805	8830	107.25	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
143	20240806	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17710	1550	2	9.59	41474183310	2300819	46.26	16270	19300	16270	21000	11320	16160	18028.46	10.62	-30472	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2254	6.69	0.48	12	18.08	2649.00	36995.00	19410	20240805	-8.76	8670	20230731	104.27	19410	-8.76	20240805	8850	100.11	20240118	19410	-8.76	20240805	8830	100.57	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
144	20240806	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17960	1800	2	11.14	34274826700	1893465	38.07	16270	19300	16270	21000	11320	16160	18104.96	10.62	-12589	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2286	6.78	0.49	12	14.88	2649.00	36995.00	19410	20240805	-7.47	8670	20230731	107.15	19410	-7.47	20240805	8850	102.94	20240118	19410	-7.47	20240805	8830	103.40	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
145	20240806	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	17140	980	2	6.06	1820564330	108607	2.18	16270	17250	16270	21000	11320	16160	16781.37	10.62	1540	20940	18550	17020	14630	13100	17785	13865	636	4840	5000	11630	10	1	12728534	2182	6.47	0.46	12	0.85	2649.00	36995.00	19410	20240805	-11.70	8670	20230731	97.69	19410	-11.70	20240805	8850	93.67	20240118	19410	-11.70	20240805	8830	94.11	20230808	0.85	N	001750	5000	636 억	1352320	N	N	12	N	N
146	20240805	160120	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	16160	580	2	3.72	88499432260	4897171	2817.23	19000	19410	15490	20250	10910	15580	18074.96	11.06	-52593	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	2057	6.10	0.44	12	38.47	2649.00	36995.00	19410	20240805	-16.74	8640	20230728	87.04	19410	-16.74	20240805	8850	82.60	20240118	19410	-16.74	20240805	8830	83.01	20230808	0.85	N	001750	5000	636 억	1407500	N	N	12	N	N
147	20240805	150121	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	17030	1450	2	9.31	84899843800	4679411	2691.96	19000	19410	15580	20250	10910	15580	18143.46	11.06	-65921	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	2168	6.43	0.46	12	36.76	2649.00	36995.00	19410	20240805	-12.26	8640	20230728	97.11	19410	-12.26	20240805	8850	92.43	20240118	19410	-12.26	20240805	8830	92.87	20230808	0.85	N	001750	5000	636 억	1407500	N	N	80	N	N
148	20240805	140120	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	17920	2340	2	15.02	78680743770	4313191	2481.28	19000	19410	16730	20250	10910	15580	18242.10	11.06	-67425	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	2281	6.76	0.48	12	33.89	2649.00	36995.00	19410	20240805	-7.68	8640	20230728	107.41	19410	-7.68	20240805	8850	102.49	20240118	19410	-7.68	20240805	8830	102.94	20230808	0.85	N	001750	5000	636 억	1407500	N	N	80	N	N
149	20240805	130120	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	18780	3200	2	20.54	65625385200	3590312	2065.43	19000	19410	16730	20250	10910	15580	18278.72	11.06	-63209	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	2390	7.09	0.51	12	28.21	2649.00	36995.00	19410	20240805	-3.25	8640	20230728	117.36	19410	-3.25	20240805	8850	112.20	20240118	19410	-3.25	20240805	8830	112.68	20230808	0.85	N	001750	5000	636 억	1407500	N	N	80	N	N
150	20240805	120121	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	18280	2700	2	17.33	45638152510	2537137	1459.56	19000	19100	16730	20250	10910	15580	17988.38	11.06	-56906	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	2327	6.90	0.49	12	19.93	2649.00	36995.00	19100	20240805	-4.29	8640	20230728	111.57	19100	-4.29	20240805	8850	106.55	20240118	19100	-4.29	20240805	8830	107.02	20230808	0.85	N	001750	5000	636 억	1407500	N	N	80	N	N
151	20240805	110121	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	17390	1810	2	11.62	23485839640	1325349	762.44	19000	19100	16730	20250	10910	15580	17721.05	11.06	-44819	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	2213	6.56	0.47	12	10.41	2649.00	36995.00	19100	20240805	-8.95	8640	20230728	101.27	19100	-8.95	20240805	8850	96.50	20240118	19100	-8.95	20240805	8830	96.94	20230808	0.85	N	001750	5000	636 억	1407500	N	N	80	N	N
152	20240805	100121	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	17230	1650	2	10.59	20188608760	1134054	652.40	19000	19100	16730	20250	10910	15580	17802.83	11.06	-42912	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	2193	6.50	0.47	12	8.91	2649.00	36995.00	19100	20240805	-9.79	8640	20230728	99.42	19100	-9.79	20240805	8850	94.69	20240118	19100	-9.79	20240805	8830	95.13	20230808	0.85	N	001750	5000	636 억	1407500	N	N	80	N	N
153	20240805	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15580	0	3	0.00	5328360	342	0.20	0	0	0	20250	10910	15580	0.00	11.06	0	16620	16100	15630	15110	14640	16360	15370	636	4670	5000	11210	10	1	12728534	1983	5.88	0.42	12	0.00	2649.00	36995.00	17210	20240715	-9.47	8640	20230728	80.32	17210	-9.47	20240715	8850	76.05	20240118	17210	-9.47	20240715	8830	76.44	20230808	0.85	N	001750	5000	636 억	1407500	Y	N	80	N	N
154	20240802	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15580	-120	5	-0.76	2370127070	152121	101.47	15400	16150	15160	20400	10990	15700	15580.51	10.89	-6887	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1983	5.88	0.42	12	1.20	2649.00	36995.00	17210	20240715	-9.47	8450	20230727	84.38	17210	-9.47	20240715	8850	76.05	20240118	17210	-9.47	20240715	8810	76.84	20230803	0.86	N	001750	5000	636 억	1385977	N	N	80	N	N
155	20240802	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15570	-130	5	-0.83	2265575330	145402	96.99	15400	16150	15160	20400	10990	15700	15581.43	10.89	-8662	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1982	5.88	0.42	12	1.14	2649.00	36995.00	17210	20240715	-9.53	8450	20230727	84.26	17210	-9.53	20240715	8850	75.93	20240118	17210	-9.53	20240715	8810	76.73	20230803	0.86	N	001750	5000	636 억	1385977	N	N	6	N	N
156	20240802	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15320	-380	5	-2.42	1216681870	78915	52.64	15400	15700	15160	20400	10990	15700	15417.48	10.89	-2207	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1950	5.78	0.41	12	0.62	2649.00	36995.00	17210	20240715	-10.98	8450	20230727	81.30	17210	-10.98	20240715	8850	73.11	20240118	17210	-10.98	20240715	8810	73.89	20230803	0.86	N	001750	5000	636 억	1385977	N	N	6	N	N
157	20240802	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15190	-510	5	-3.25	1095135160	70951	47.33	15400	15700	15160	20400	10990	15700	15434.94	10.89	-4515	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1933	5.73	0.41	12	0.56	2649.00	36995.00	17210	20240715	-11.74	8450	20230727	79.76	17210	-11.74	20240715	8850	71.64	20240118	17210	-11.74	20240715	8810	72.42	20230803	0.86	N	001750	5000	636 억	1385977	N	N	6	N	N
158	20240802	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15220	-480	5	-3.06	960601890	62119	41.44	15400	15700	15220	20400	10990	15700	15463.75	10.89	-5657	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1937	5.75	0.41	12	0.49	2649.00	36995.00	17210	20240715	-11.56	8450	20230727	80.12	17210	-11.56	20240715	8850	71.98	20240118	17210	-11.56	20240715	8810	72.76	20230803	0.86	N	001750	5000	636 억	1385977	N	N	6	N	N
159	20240802	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15430	-270	5	-1.72	792122980	51153	34.12	15400	15700	15380	20400	10990	15700	15485.20	10.89	-5319	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1964	5.82	0.42	12	0.40	2649.00	36995.00	17210	20240715	-10.34	8450	20230727	82.60	17210	-10.34	20240715	8850	74.35	20240118	17210	-10.34	20240715	8810	75.14	20230803	0.86	N	001750	5000	636 억	1385977	N	N	6	N	N
160	20240802	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15600	-100	5	-0.64	692096200	44679	29.80	15400	15700	15380	20400	10990	15700	15490.23	10.89	-4854	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1986	5.89	0.42	12	0.35	2649.00	36995.00	17210	20240715	-9.36	8450	20230727	84.62	17210	-9.36	20240715	8850	76.27	20240118	17210	-9.36	20240715	8810	77.07	20230803	0.86	N	001750	5000	636 억	1385977	N	N	6	N	N
161	20240802	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15520	-180	5	-1.15	21786590	1411	0.94	15400	15520	15400	20400	10990	15700	15432.96	10.89	-465	16580	16140	15570	15130	14560	16360	15350	636	4700	5000	11300	10	1	12728534	1975	5.86	0.42	12	0.01	2649.00	36995.00	17210	20240715	-9.82	8450	20230727	83.67	17210	-9.82	20240715	8850	75.37	20240118	17210	-9.82	20240715	8810	76.16	20230803	0.86	N	001750	5000	636 억	1385977	N	N	6	N	N
162	20240801	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15700	410	2	2.68	2324952410	148343	94.05	15140	16010	15000	19870	10710	15290	15672.54	10.85	4564	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	1998	5.93	0.42	12	1.17	2649.00	36995.00	17210	20240715	-8.77	8400	20230726	86.90	17210	-8.77	20240715	8850	77.40	20240118	17210	-8.77	20240715	8760	79.22	20230801	0.85	N	001750	5000	636 억	1381339	N	N	6	N	N
163	20240801	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15670	380	2	2.49	2244896540	143230	90.81	15140	16010	15000	19870	10710	15290	15673.37	10.85	4822	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	1995	5.92	0.42	12	1.13	2649.00	36995.00	17210	20240715	-8.95	8400	20230726	86.55	17210	-8.95	20240715	8850	77.06	20240118	17210	-8.95	20240715	8760	78.88	20230801	0.85	N	001750	5000	636 억	1381339	N	N	19	N	N
164	20240801	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15950	660	2	4.32	2008757110	128200	81.28	15140	16010	15000	19870	10710	15290	15668.93	10.85	4414	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	2030	6.02	0.43	12	1.01	2649.00	36995.00	17210	20240715	-7.32	8400	20230726	89.88	17210	-7.32	20240715	8850	80.23	20240118	17210	-7.32	20240715	8760	82.08	20230801	0.85	N	001750	5000	636 억	1381339	N	N	19	N	N
165	20240801	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15820	530	2	3.47	1795695790	114770	72.77	15140	16010	15000	19870	10710	15290	15646.04	10.85	7894	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	2014	5.97	0.43	12	0.90	2649.00	36995.00	17210	20240715	-8.08	8400	20230726	88.33	17210	-8.08	20240715	8850	78.76	20240118	17210	-8.08	20240715	8760	80.59	20230801	0.85	N	001750	5000	636 억	1381339	N	N	19	N	N
166	20240801	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15970	680	2	4.45	1540181550	98715	62.59	15140	16010	15000	19870	10710	15290	15602.31	10.85	8379	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	2033	6.03	0.43	12	0.78	2649.00	36995.00	17210	20240715	-7.21	8400	20230726	90.12	17210	-7.21	20240715	8850	80.45	20240118	17210	-7.21	20240715	8760	82.31	20230801	0.85	N	001750	5000	636 억	1381339	N	N	19	N	N
167	20240801	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15690	400	2	2.62	1177919090	75800	48.06	15140	15950	15000	19870	10710	15290	15539.83	10.85	-103	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	1997	5.92	0.42	12	0.60	2649.00	36995.00	17210	20240715	-8.83	8400	20230726	86.79	17210	-8.83	20240715	8850	77.29	20240118	17210	-8.83	20240715	8760	79.11	20230801	0.85	N	001750	5000	636 억	1381339	N	N	19	N	N
168	20240801	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15320	30	2	0.20	712167770	46182	29.28	15140	15650	15000	19870	10710	15290	15420.89	10.85	-42	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	1950	5.78	0.41	12	0.36	2649.00	36995.00	17210	20240715	-10.98	8400	20230726	82.38	17210	-10.98	20240715	8850	73.11	20240118	17210	-10.98	20240715	8760	74.89	20230801	0.85	N	001750	5000	636 억	1381339	N	N	19	N	N
169	20240801	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	15120	-170	5	-1.11	17751460	1175	0.74	15140	15150	15060	19870	10710	15290	15107.63	10.85	117	16056	15672	14926	14542	13796	15865	14735	636	4580	5000	11000	10	1	12728534	1925	5.71	0.41	12	0.01	2649.00	36995.00	17210	20240715	-12.14	8400	20230726	80.00	17210	-12.14	20240715	8850	70.85	20240118	17210	-12.14	20240715	8760	72.60	20230801	0.85	N	001750	5000	636 억	1381339	N	N	19	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History