KissMeData/001750/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13210	-40	5	-0.30	1165172200	87556	32.22	13250	13470	13130	17220	9280	13250	13308.07	11.06	5395	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1681	4.99	0.36	12	0.69	2649.00	36995.00	19410	20240805	-31.94	8850	20240118	49.27	19410	-31.94	20240805	8850	49.27	20240118	19410	-31.94	20240805	8850	49.27	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
3	20240930	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13340	90	2	0.68	1019381280	76565	28.18	13250	13470	13130	17220	9280	13250	13314.04	11.06	973	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1698	5.04	0.36	12	0.60	2649.00	36995.00	19410	20240805	-31.27	8850	20240118	50.73	19410	-31.27	20240805	8850	50.73	20240118	19410	-31.27	20240805	8850	50.73	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
4	20240930	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13390	140	2	1.06	924175520	69438	25.55	13250	13470	13130	17220	9280	13250	13309.47	11.06	1879	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1704	5.05	0.36	12	0.55	2649.00	36995.00	19410	20240805	-31.01	8850	20240118	51.30	19410	-31.01	20240805	8850	51.30	20240118	19410	-31.01	20240805	8850	51.30	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
5	20240930	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13450	200	2	1.51	742732270	55914	20.58	13250	13460	13130	17220	9280	13250	13283.55	11.06	2396	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1712	5.08	0.36	12	0.44	2649.00	36995.00	19410	20240805	-30.71	8850	20240118	51.98	19410	-30.71	20240805	8850	51.98	20240118	19410	-30.71	20240805	8850	51.98	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
6	20240930	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13310	60	2	0.45	595510290	44931	16.54	13250	13410	13130	17220	9280	13250	13253.90	11.06	3072	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1694	5.02	0.36	12	0.35	2649.00	36995.00	19410	20240805	-31.43	8850	20240118	50.40	19410	-31.43	20240805	8850	50.40	20240118	19410	-31.43	20240805	8850	50.40	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
7	20240930	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13230	-20	5	-0.15	414522430	31341	11.53	13250	13340	13130	17220	9280	13250	13226.10	11.06	2581	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1684	4.99	0.36	12	0.25	2649.00	36995.00	19410	20240805	-31.84	8850	20240118	49.49	19410	-31.84	20240805	8850	49.49	20240118	19410	-31.84	20240805	8850	49.49	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
8	20240930	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13200	-50	5	-0.38	275733030	20831	7.67	13250	13340	13160	17220	9280	13250	13236.58	11.06	1846	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1680	4.98	0.36	12	0.16	2649.00	36995.00	19410	20240805	-31.99	8850	20240118	49.15	19410	-31.99	20240805	8850	49.15	20240118	19410	-31.99	20240805	8850	49.15	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
9	20240930	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13250	0	3	0.00	16522840	1247	0.46	13250	13270	13250	17220	9280	13250	13250.08	11.06	-101	13683	13466	13233	13016	12783	13350	12900	636	3970	5000	9540	10	1	12728534	1687	5.00	0.36	12	0.01	2649.00	36995.00	19410	20240805	-31.74	8850	20240118	49.72	19410	-31.74	20240805	8850	49.72	20240118	19410	-31.74	20240805	8850	49.72	20240118	2.12	N	001750	5000	636 억	1408031	N	N	3	N	N
10	20240927	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13250	-200	5	-1.49	3559560270	271164	126.41	13380	13450	13000	17480	9420	13450	13126.92	10.67	35681	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1687	5.00	0.36	12	2.13	2649.00	36995.00	19410	20240805	-31.74	8850	20240118	49.72	19410	-31.74	20240805	8850	49.72	20240118	19410	-31.74	20240805	8850	49.72	20240118	2.27	N	001750	5000	636 억	1358719	N	N	3	N	N
11	20240927	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13250	-200	5	-1.49	3356110180	255824	119.25	13380	13450	13000	17480	9420	13450	13118.82	10.67	38835	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1687	5.00	0.36	12	2.01	2649.00	36995.00	19410	20240805	-31.74	8850	20240118	49.72	19410	-31.74	20240805	8850	49.72	20240118	19410	-31.74	20240805	8850	49.72	20240118	2.27	N	001750	5000	636 억	1358719	N	N	5	N	N
12	20240927	140127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13040	-410	5	-3.05	2936751690	223828	104.34	13380	13450	13000	17480	9420	13450	13120.57	10.67	26801	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1660	4.92	0.35	12	1.76	2649.00	36995.00	19410	20240805	-32.82	8850	20240118	47.34	19410	-32.82	20240805	8850	47.34	20240118	19410	-32.82	20240805	8850	47.34	20240118	2.27	N	001750	5000	636 억	1358719	N	N	5	N	N
13	20240927	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13050	-400	5	-2.97	2356037390	179283	83.57	13380	13450	13000	17480	9420	13450	13141.44	10.67	14520	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1661	4.93	0.35	12	1.41	2649.00	36995.00	19410	20240805	-32.77	8850	20240118	47.46	19410	-32.77	20240805	8850	47.46	20240118	19410	-32.77	20240805	8850	47.46	20240118	2.27	N	001750	5000	636 억	1358719	N	N	5	N	N
14	20240927	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13050	-400	5	-2.97	1983978470	150726	70.26	13380	13450	13010	17480	9420	13450	13162.82	10.67	6886	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1661	4.93	0.35	12	1.18	2649.00	36995.00	19410	20240805	-32.77	8850	20240118	47.46	19410	-32.77	20240805	8850	47.46	20240118	19410	-32.77	20240805	8850	47.46	20240118	2.27	N	001750	5000	636 억	1358719	N	N	5	N	N
15	20240927	110127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13130	-320	5	-2.38	1435318680	108742	50.69	13380	13450	13070	17480	9420	13450	13199.30	10.67	2229	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1671	4.96	0.35	12	0.85	2649.00	36995.00	19410	20240805	-32.35	8850	20240118	48.36	19410	-32.35	20240805	8850	48.36	20240118	19410	-32.35	20240805	8850	48.36	20240118	2.27	N	001750	5000	636 억	1358719	N	N	5	N	N
16	20240927	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13160	-290	5	-2.16	914206300	69054	32.19	13380	13450	13140	17480	9420	13450	13239.01	10.67	-2933	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1675	4.97	0.36	12	0.54	2649.00	36995.00	19410	20240805	-32.20	8850	20240118	48.70	19410	-32.20	20240805	8850	48.70	20240118	19410	-32.20	20240805	8850	48.70	20240118	2.27	N	001750	5000	636 억	1358719	N	N	5	N	N
17	20240927	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13370	-80	5	-0.59	119559800	8937	4.17	13380	13400	13350	17480	9420	13450	13378.07	10.67	2010	14230	13840	13420	13030	12610	13630	12820	636	4030	5000	9680	10	1	12728534	1702	5.05	0.36	12	0.07	2649.00	36995.00	19410	20240805	-31.12	8850	20240118	51.07	19410	-31.12	20240805	8850	51.07	20240118	19410	-31.12	20240805	8850	51.07	20240118	2.27	N	001750	5000	636 억	1358719	N	N	5	N	N
18	20240926	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13450	-210	5	-1.54	2871229990	213190	158.99	13660	13810	13000	17750	9570	13660	13467.94	10.59	1256	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1712	5.08	0.36	12	1.67	2649.00	36995.00	19410	20240805	-30.71	8850	20240118	51.98	19410	-30.71	20240805	8850	51.98	20240118	19410	-30.71	20240805	8850	51.98	20240118	2.31	N	001750	5000	636 억	1347809	N	N	5	N	N
19	20240926	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13420	-240	5	-1.76	2710600760	201236	150.08	13660	13810	13000	17750	9570	13660	13469.76	10.59	1030	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1708	5.07	0.36	12	1.58	2649.00	36995.00	19410	20240805	-30.86	8850	20240118	51.64	19410	-30.86	20240805	8850	51.64	20240118	19410	-30.86	20240805	8850	51.64	20240118	2.31	N	001750	5000	636 억	1347809	N	N	18	N	N
20	20240926	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13460	-200	5	-1.46	1532026250	112941	84.23	13660	13810	13000	17750	9570	13660	13564.84	10.59	-1837	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1713	5.08	0.36	12	0.89	2649.00	36995.00	19410	20240805	-30.65	8850	20240118	52.09	19410	-30.65	20240805	8850	52.09	20240118	19410	-30.65	20240805	8850	52.09	20240118	2.31	N	001750	5000	636 억	1347809	N	N	18	N	N
21	20240926	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13650	-10	5	-0.07	1123697460	82711	61.68	13660	13810	13000	17750	9570	13660	13585.83	10.59	121	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1737	5.15	0.37	12	0.65	2649.00	36995.00	19410	20240805	-29.68	8850	20240118	54.24	19410	-29.68	20240805	8850	54.24	20240118	19410	-29.68	20240805	8850	54.24	20240118	2.31	N	001750	5000	636 억	1347809	N	N	18	N	N
22	20240926	120127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13760	100	2	0.73	1039985250	76602	57.13	13660	13810	13000	17750	9570	13660	13576.48	10.59	1232	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1751	5.19	0.37	12	0.60	2649.00	36995.00	19410	20240805	-29.11	8850	20240118	55.48	19410	-29.11	20240805	8850	55.48	20240118	19410	-29.11	20240805	8850	55.48	20240118	2.31	N	001750	5000	636 억	1347809	N	N	18	N	N
23	20240926	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13570	-90	5	-0.66	736910680	54375	40.55	13660	13770	13000	17750	9570	13660	13552.38	10.59	1794	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1727	5.12	0.37	12	0.43	2649.00	36995.00	19410	20240805	-30.09	8850	20240118	53.33	19410	-30.09	20240805	8850	53.33	20240118	19410	-30.09	20240805	8850	53.33	20240118	2.31	N	001750	5000	636 억	1347809	N	N	18	N	N
24	20240926	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13560	-100	5	-0.73	451847820	33353	24.87	13660	13770	13000	17750	9570	13660	13547.44	10.59	2447	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1726	5.12	0.37	12	0.26	2649.00	36995.00	19410	20240805	-30.14	8850	20240118	53.22	19410	-30.14	20240805	8850	53.22	20240118	19410	-30.14	20240805	8850	53.22	20240118	2.31	N	001750	5000	636 억	1347809	N	N	18	N	N
25	20240926	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13710	50	2	0.37	19030330	1393	1.04	13660	13710	13660	17750	9570	13660	13661.40	10.59	37	14220	13940	13770	13490	13320	13855	13405	636	4090	5000	9830	10	1	12728534	1745	5.18	0.37	12	0.01	2649.00	36995.00	19410	20240805	-29.37	8850	20240118	54.92	19410	-29.37	20240805	8850	54.92	20240118	19410	-29.37	20240805	8850	54.92	20240118	2.31	N	001750	5000	636 억	1347809	N	N	18	N	N
26	20240925	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13660	-310	5	-2.22	1844670050	132821	60.38	14000	14050	13600	18160	9780	13970	13888.38	10.40	13672	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1739	5.16	0.37	12	1.04	2649.00	36995.00	19410	20240805	-29.62	8850	20240118	54.35	19410	-29.62	20240805	8850	54.35	20240118	19410	-29.62	20240805	8850	54.35	20240118	2.35	N	001750	5000	636 억	1324224	N	N	18	N	N
27	20240925	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13730	-240	5	-1.72	1641878360	117997	53.64	14000	14050	13700	18160	9780	13970	13914.47	10.40	13534	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1748	5.18	0.37	12	0.93	2649.00	36995.00	19410	20240805	-29.26	8850	20240118	55.14	19410	-29.26	20240805	8850	55.14	20240118	19410	-29.26	20240805	8850	55.14	20240118	2.35	N	001750	5000	636 억	1324224	N	N	15	N	N
28	20240925	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13850	-120	5	-0.86	1300945600	93319	42.42	14000	14050	13840	18160	9780	13970	13940.77	10.40	11681	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1763	5.23	0.37	12	0.73	2649.00	36995.00	19410	20240805	-28.65	8850	20240118	56.50	19410	-28.65	20240805	8850	56.50	20240118	19410	-28.65	20240805	8850	56.50	20240118	2.35	N	001750	5000	636 억	1324224	N	N	15	N	N
29	20240925	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13880	-90	5	-0.64	1155070440	82819	37.65	14000	14050	13850	18160	9780	13970	13946.86	10.40	11487	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1767	5.24	0.38	12	0.65	2649.00	36995.00	19410	20240805	-28.49	8850	20240118	56.84	19410	-28.49	20240805	8850	56.84	20240118	19410	-28.49	20240805	8850	56.84	20240118	2.35	N	001750	5000	636 억	1324224	N	N	15	N	N
30	20240925	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13930	-40	5	-0.29	1027183130	73626	33.47	14000	14050	13850	18160	9780	13970	13951.31	10.40	9902	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1773	5.26	0.38	12	0.58	2649.00	36995.00	19410	20240805	-28.23	8850	20240118	57.40	19410	-28.23	20240805	8850	57.40	20240118	19410	-28.23	20240805	8850	57.40	20240118	2.35	N	001750	5000	636 억	1324224	N	N	15	N	N
31	20240925	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13930	-40	5	-0.29	636693110	45631	20.74	14000	14050	13850	18160	9780	13970	13953.00	10.40	3559	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1773	5.26	0.38	12	0.36	2649.00	36995.00	19410	20240805	-28.23	8850	20240118	57.40	19410	-28.23	20240805	8850	57.40	20240118	19410	-28.23	20240805	8850	57.40	20240118	2.35	N	001750	5000	636 억	1324224	N	N	15	N	N
32	20240925	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13980	10	2	0.07	443025780	31747	14.43	14000	14050	13850	18160	9780	13970	13954.78	10.40	1742	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1779	5.28	0.38	12	0.25	2649.00	36995.00	19410	20240805	-27.98	8850	20240118	57.97	19410	-27.98	20240805	8850	57.97	20240118	19410	-27.98	20240805	8850	57.97	20240118	2.35	N	001750	5000	636 억	1324224	N	N	15	N	N
33	20240925	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14040	70	2	0.50	23609360	1688	0.77	14000	14050	13950	18160	9780	13970	13989.23	10.40	83	15303	14636	14283	13616	13263	14460	13440	636	4190	5000	10050	10	1	12728534	1787	5.30	0.38	12	0.01	2649.00	36995.00	19410	20240805	-27.67	8850	20240118	58.64	19410	-27.67	20240805	8850	58.64	20240118	19410	-27.67	20240805	8850	58.64	20240118	2.35	N	001750	5000	636 억	1324224	N	N	15	N	N
34	20240924	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	13970	-780	5	-5.29	3080737270	216801	105.20	14750	14950	13930	19170	10330	14750	14214.26	10.44	-4768	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1778	5.27	0.38	12	1.70	2649.00	36995.00	19410	20240805	-28.03	8850	20240118	57.85	19410	-28.03	20240805	8850	57.85	20240118	19410	-28.03	20240805	8850	57.85	20240118	2.38	N	001750	5000	636 억	1328751	N	N	15	N	N
35	20240924	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14050	-700	5	-4.75	2603159170	182666	88.64	14750	14950	14000	19170	10330	14750	14249.77	10.44	-3259	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1788	5.30	0.38	12	1.44	2649.00	36995.00	19410	20240805	-27.61	8850	20240118	58.76	19410	-27.61	20240805	8850	58.76	20240118	19410	-27.61	20240805	8850	58.76	20240118	2.38	N	001750	5000	636 억	1328751	N	N	0	N	N
36	20240924	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14070	-680	5	-4.61	2310064350	161812	78.52	14750	14950	14050	19170	10330	14750	14274.99	10.44	-2422	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1791	5.31	0.38	12	1.27	2649.00	36995.00	19410	20240805	-27.51	8850	20240118	58.98	19410	-27.51	20240805	8850	58.98	20240118	19410	-27.51	20240805	8850	58.98	20240118	2.38	N	001750	5000	636 억	1328751	N	N	0	N	N
37	20240924	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14080	-670	5	-4.54	1991100800	139182	67.54	14750	14950	14050	19170	10330	14750	14304.39	10.44	-4860	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1792	5.32	0.38	12	1.09	2649.00	36995.00	19410	20240805	-27.46	8850	20240118	59.10	19410	-27.46	20240805	8850	59.10	20240118	19410	-27.46	20240805	8850	59.10	20240118	2.38	N	001750	5000	636 억	1328751	N	N	0	N	N
38	20240924	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14220	-530	5	-3.59	1576123780	109795	53.28	14750	14950	14170	19170	10330	14750	14353.63	10.44	-3977	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1810	5.37	0.38	12	0.86	2649.00	36995.00	19410	20240805	-26.74	8850	20240118	60.68	19410	-26.74	20240805	8850	60.68	20240118	19410	-26.74	20240805	8850	60.68	20240118	2.38	N	001750	5000	636 억	1328751	N	N	0	N	N
39	20240924	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14200	-550	5	-3.73	1367427970	95084	46.14	14750	14950	14190	19170	10330	14750	14379.63	10.44	-5018	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1807	5.36	0.38	12	0.75	2649.00	36995.00	19410	20240805	-26.84	8850	20240118	60.45	19410	-26.84	20240805	8850	60.45	20240118	19410	-26.84	20240805	8850	60.45	20240118	2.38	N	001750	5000	636 억	1328751	N	N	0	N	N
40	20240924	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14340	-410	5	-2.78	890828860	61656	29.92	14750	14950	14300	19170	10330	14750	14446.30	10.44	-2680	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1825	5.41	0.39	12	0.48	2649.00	36995.00	19410	20240805	-26.12	8850	20240118	62.03	19410	-26.12	20240805	8850	62.03	20240118	19410	-26.12	20240805	8850	62.03	20240118	2.38	N	001750	5000	636 억	1328751	N	N	0	N	N
41	20240924	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14790	40	2	0.27	49327200	3344	1.62	14750	14950	14750	19170	10330	14750	14751.09	10.44	877	15623	15186	14953	14516	14283	15070	14400	636	4420	5000	10620	10	1	12728534	1883	5.58	0.40	12	0.03	2649.00	36995.00	19410	20240805	-23.80	8850	20240118	67.12	19410	-23.80	20240805	8850	67.12	20240118	19410	-23.80	20240805	8850	67.12	20240118	2.38	N	001750	5000	636 억	1328751	N	N	0	N	N
42	20240923	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14750	-1010	5	-6.41	3040832680	203616	29.92	15320	15390	14720	20450	11040	15760	14935.20	10.58	-17433	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1877	5.57	0.40	12	1.60	2649.00	36995.00	19410	20240805	-24.01	8850	20240118	66.67	19410	-24.01	20240805	8850	66.67	20240118	19410	-24.01	20240805	8850	66.67	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
43	20240923	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14880	-880	5	-5.58	2744737010	183629	26.98	15320	15390	14750	20450	11040	15760	14946.86	10.58	-12857	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1894	5.62	0.40	12	1.44	2649.00	36995.00	19410	20240805	-23.34	8850	20240118	68.14	19410	-23.34	20240805	8850	68.14	20240118	19410	-23.34	20240805	8850	68.14	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
44	20240923	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14870	-890	5	-5.65	2093083120	139650	20.52	15320	15390	14800	20450	11040	15760	14987.65	10.58	-10064	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1893	5.61	0.40	12	1.10	2649.00	36995.00	19410	20240805	-23.39	8850	20240118	68.02	19410	-23.39	20240805	8850	68.02	20240118	19410	-23.39	20240805	8850	68.02	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
45	20240923	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14910	-850	5	-5.39	1871625440	124776	18.33	15320	15390	14800	20450	11040	15760	14999.43	10.58	-7518	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1898	5.63	0.40	12	0.98	2649.00	36995.00	19410	20240805	-23.18	8850	20240118	68.47	19410	-23.18	20240805	8850	68.47	20240118	19410	-23.18	20240805	8850	68.47	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
46	20240923	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14890	-870	5	-5.52	1697161270	113100	16.62	15320	15390	14800	20450	11040	15760	15005.35	10.58	-7575	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1895	5.62	0.40	12	0.89	2649.00	36995.00	19410	20240805	-23.29	8850	20240118	68.25	19410	-23.29	20240805	8850	68.25	20240118	19410	-23.29	20240805	8850	68.25	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
47	20240923	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14950	-810	5	-5.14	1551192330	103298	15.18	15320	15390	14800	20450	11040	15760	15016.14	10.58	-6351	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1903	5.64	0.40	12	0.81	2649.00	36995.00	19410	20240805	-22.98	8850	20240118	68.93	19410	-22.98	20240805	8850	68.93	20240118	19410	-22.98	20240805	8850	68.93	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
48	20240923	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	14890	-870	5	-5.52	1385720600	92197	13.55	15320	15390	14800	20450	11040	15760	15029.41	10.58	-4509	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1895	5.62	0.40	12	0.72	2649.00	36995.00	19410	20240805	-23.29	8850	20240118	68.25	19410	-23.29	20240805	8850	68.25	20240118	19410	-23.29	20240805	8850	68.25	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
49	20240923	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15260	-500	5	-3.17	139947050	9144	1.34	15320	15360	15240	20450	11040	15760	15301.08	10.58	1713	18733	17246	16263	14776	13793	16755	14285	636	4690	5000	11340	10	1	12728534	1942	5.76	0.41	12	0.07	2649.00	36995.00	19410	20240805	-21.38	8850	20240118	72.43	19410	-21.38	20240805	8850	72.43	20240118	19410	-21.38	20240805	8850	72.43	20240118	2.52	N	001750	5000	636 억	1346384	N	N	0	N	N
50	20240913	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16130	-1180	5	-6.82	4974303470	301864	72.45	17300	17300	16130	22500	12120	17310	16482.99	12.46	-97897	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2053	6.09	0.44	12	2.37	2649.00	36995.00	19410	20240805	-16.90	8850	20240118	82.26	19410	-16.90	20240805	8850	82.26	20240118	19410	-16.90	20240805	8850	82.26	20240118	2.27	N	001750	5000	636 억	1586198	N	N	1	N	N
51	20240913	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16280	-1030	5	-5.95	4400552260	266501	63.96	17300	17300	16170	22500	12120	17310	16512.22	12.46	-92404	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2072	6.15	0.44	12	2.09	2649.00	36995.00	19410	20240805	-16.13	8850	20240118	83.95	19410	-16.13	20240805	8850	83.95	20240118	19410	-16.13	20240805	8850	83.95	20240118	2.27	N	001750	5000	636 억	1586198	N	N	2	N	N
52	20240913	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16300	-1010	5	-5.83	3976594250	240496	57.72	17300	17300	16170	22500	12120	17310	16534.85	12.46	-84119	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2075	6.15	0.44	12	1.89	2649.00	36995.00	19410	20240805	-16.02	8850	20240118	84.18	19410	-16.02	20240805	8850	84.18	20240118	19410	-16.02	20240805	8850	84.18	20240118	2.27	N	001750	5000	636 억	1586198	N	N	2	N	N
53	20240913	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16410	-900	5	-5.20	3705153890	223923	53.74	17300	17300	16170	22500	12120	17310	16546.43	12.46	-78169	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2089	6.19	0.44	12	1.76	2649.00	36995.00	19410	20240805	-15.46	8850	20240118	85.42	19410	-15.46	20240805	8850	85.42	20240118	19410	-15.46	20240805	8850	85.42	20240118	2.27	N	001750	5000	636 억	1586198	N	N	2	N	N
54	20240913	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16290	-1020	5	-5.89	3292133970	198621	47.67	17300	17300	16170	22500	12120	17310	16574.82	12.46	-71023	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2073	6.15	0.44	12	1.56	2649.00	36995.00	19410	20240805	-16.07	8850	20240118	84.07	19410	-16.07	20240805	8850	84.07	20240118	19410	-16.07	20240805	8850	84.07	20240118	2.27	N	001750	5000	636 억	1586198	N	N	2	N	N
55	20240913	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16620	-690	5	-3.99	2938534410	177115	42.51	17300	17300	16170	22500	12120	17310	16590.96	12.46	-66541	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2115	6.27	0.45	12	1.39	2649.00	36995.00	19410	20240805	-14.37	8850	20240118	87.80	19410	-14.37	20240805	8850	87.80	20240118	19410	-14.37	20240805	8850	87.80	20240118	2.27	N	001750	5000	636 억	1586198	N	N	2	N	N
56	20240913	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16320	-990	5	-5.72	2513776330	151280	36.31	17300	17300	16170	22500	12120	17310	16616.54	12.46	-55913	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2077	6.16	0.44	12	1.19	2649.00	36995.00	19410	20240805	-15.92	8850	20240118	84.41	19410	-15.92	20240805	8850	84.41	20240118	19410	-15.92	20240805	8850	84.41	20240118	2.27	N	001750	5000	636 억	1586198	N	N	2	N	N
57	20240913	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16960	-350	5	-2.02	228223990	13299	3.19	17300	17300	16950	22500	12120	17310	17160.57	12.46	-1428	18396	17852	16876	16332	15356	18125	16605	636	5190	5000	12460	10	1	12728534	2159	6.40	0.46	12	0.10	2649.00	36995.00	19410	20240805	-12.62	8850	20240118	91.64	19410	-12.62	20240805	8850	91.64	20240118	19410	-12.62	20240805	8850	91.64	20240118	2.27	N	001750	5000	636 억	1586198	N	N	2	N	N
58	20240912	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	17310	1160	2	7.18	6973322620	412262	198.74	16150	17420	15900	20950	11310	16150	16908.40	12.05	52340	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2203	6.53	0.47	12	3.24	2649.00	36995.00	19410	20240805	-10.82	8850	20240118	95.59	19410	-10.82	20240805	8850	95.59	20240118	19410	-10.82	20240805	8850	95.59	20240118	2.31	N	001750	5000	636 억	1533207	N	N	2	N	N
59	20240912	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	17240	1090	2	6.75	5167925960	307525	148.25	16150	17420	15900	20950	11310	16150	16805.14	12.05	33728	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2194	6.51	0.47	12	2.42	2649.00	36995.00	19410	20240805	-11.18	8850	20240118	94.80	19410	-11.18	20240805	8850	94.80	20240118	19410	-11.18	20240805	8850	94.80	20240118	2.31	N	001750	5000	636 억	1533207	N	N	0	N	N
60	20240912	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16320	170	2	1.05	1148690220	71151	34.30	16150	16400	15900	20950	11310	16150	16144.39	12.05	-10779	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2077	6.16	0.44	12	0.56	2649.00	36995.00	19410	20240805	-15.92	8850	20240118	84.41	19410	-15.92	20240805	8850	84.41	20240118	19410	-15.92	20240805	8850	84.41	20240118	2.31	N	001750	5000	636 억	1533207	N	N	0	N	N
61	20240912	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16300	150	2	0.93	862726580	53523	25.80	16150	16400	15900	20950	11310	16150	16118.73	12.05	-10687	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2075	6.15	0.44	12	0.42	2649.00	36995.00	19410	20240805	-16.02	8850	20240118	84.18	19410	-16.02	20240805	8850	84.18	20240118	19410	-16.02	20240805	8850	84.18	20240118	2.31	N	001750	5000	636 억	1533207	N	N	0	N	N
62	20240912	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16190	40	2	0.25	722388810	44895	21.64	16150	16230	15900	20950	11310	16150	16090.48	12.05	-9418	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2061	6.11	0.44	12	0.35	2649.00	36995.00	19410	20240805	-16.59	8850	20240118	82.94	19410	-16.59	20240805	8850	82.94	20240118	19410	-16.59	20240805	8850	82.94	20240118	2.31	N	001750	5000	636 억	1533207	N	N	0	N	N
63	20240912	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16080	-70	5	-0.43	649959020	40412	19.48	16150	16230	15900	20950	11310	16150	16083.13	12.05	-8338	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2047	6.07	0.43	12	0.32	2649.00	36995.00	19410	20240805	-17.16	8850	20240118	81.69	19410	-17.16	20240805	8850	81.69	20240118	19410	-17.16	20240805	8850	81.69	20240118	2.31	N	001750	5000	636 억	1533207	N	N	0	N	N
64	20240912	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16070	-80	5	-0.50	481958760	29927	14.43	16150	16230	15900	20950	11310	16150	16104.31	12.05	-5652	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2045	6.07	0.43	12	0.24	2649.00	36995.00	19410	20240805	-17.21	8850	20240118	81.58	19410	-17.21	20240805	8850	81.58	20240118	19410	-17.21	20240805	8850	81.58	20240118	2.31	N	001750	5000	636 억	1533207	N	N	0	N	N
65	20240912	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16120	-30	5	-0.19	38551020	2387	1.15	16150	16190	16110	20950	11310	16150	16150.43	12.05	-735	17236	16692	16356	15812	15476	16525	15645	636	4800	5000	11620	10	1	12728534	2052	6.09	0.44	12	0.02	2649.00	36995.00	19410	20240805	-16.95	8850	20240118	82.15	19410	-16.95	20240805	8850	82.15	20240118	19410	-16.95	20240805	8850	82.15	20240118	2.31	N	001750	5000	636 억	1533207	N	N	0	N	N
66	20240911	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16150	20	2	0.12	3407092240	206480	101.65	16300	16900	16020	20950	11300	16130	16500.94	12.13	-11698	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2056	6.10	0.44	12	1.62	2649.00	36995.00	19410	20240805	-16.80	8850	20240118	82.49	19410	-16.80	20240805	8850	82.49	20240118	19410	-16.80	20240805	8850	82.49	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
67	20240911	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16230	100	2	0.62	3009275760	181818	89.51	16300	16900	16050	20950	11300	16130	16551.03	12.13	-8985	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2066	6.13	0.44	12	1.43	2649.00	36995.00	19410	20240805	-16.38	8850	20240118	83.39	19410	-16.38	20240805	8850	83.39	20240118	19410	-16.38	20240805	8850	83.39	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
68	20240911	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16440	310	2	1.92	1781202570	107428	52.89	16300	16900	16220	20950	11300	16130	16580.43	12.13	3138	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2093	6.21	0.44	12	0.84	2649.00	36995.00	19410	20240805	-15.30	8850	20240118	85.76	19410	-15.30	20240805	8850	85.76	20240118	19410	-15.30	20240805	8850	85.76	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
69	20240911	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16430	300	2	1.86	1679986550	101289	49.87	16300	16900	16220	20950	11300	16130	16586.07	12.13	5055	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2091	6.20	0.44	12	0.80	2649.00	36995.00	19410	20240805	-15.35	8850	20240118	85.65	19410	-15.35	20240805	8850	85.65	20240118	19410	-15.35	20240805	8850	85.65	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
70	20240911	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16450	320	2	1.98	1515218240	91272	44.93	16300	16900	16220	20950	11300	16130	16601.13	12.13	7373	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2094	6.21	0.44	12	0.72	2649.00	36995.00	19410	20240805	-15.25	8850	20240118	85.88	19410	-15.25	20240805	8850	85.88	20240118	19410	-15.25	20240805	8850	85.88	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
71	20240911	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16390	260	2	1.61	1331584120	80108	39.44	16300	16900	16220	20950	11300	16130	16622.36	12.13	12373	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2086	6.19	0.44	12	0.63	2649.00	36995.00	19410	20240805	-15.56	8850	20240118	85.20	19410	-15.56	20240805	8850	85.20	20240118	19410	-15.56	20240805	8850	85.20	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
72	20240911	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16610	480	2	2.98	1002793730	60119	29.60	16300	16900	16220	20950	11300	16130	16680.15	12.13	11584	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2114	6.27	0.45	12	0.47	2649.00	36995.00	19410	20240805	-14.43	8850	20240118	87.68	19410	-14.43	20240805	8850	87.68	20240118	19410	-14.43	20240805	8850	87.68	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
73	20240911	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16310	180	2	1.12	15521400	950	0.47	16300	16470	16220	20950	11300	16130	16338.32	12.13	-381	17230	16680	16340	15790	15450	16955	16065	636	4820	5000	11610	10	1	12728534	2076	6.16	0.44	12	0.01	2649.00	36995.00	19410	20240805	-15.97	8850	20240118	84.29	19410	-15.97	20240805	8850	84.29	20240118	19410	-15.97	20240805	8850	84.29	20240118	2.36	N	001750	5000	636 억	1544492	N	N	0	N	N
74	20240910	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16130	-50	5	-0.31	3336142870	202417	204.58	16000	16890	16000	21000	11330	16180	16482.76	12.11	3209	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2053	6.09	0.44	12	1.59	2649.00	36995.00	19410	20240805	-16.90	8850	20240118	82.26	19410	-16.90	20240805	8850	82.26	20240118	19410	-16.90	20240805	8850	82.26	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
75	20240910	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16170	-10	5	-0.06	3187390050	193197	195.26	16000	16890	16000	21000	11330	16180	16498.13	12.11	4383	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2058	6.10	0.44	12	1.52	2649.00	36995.00	19410	20240805	-16.69	8850	20240118	82.71	19410	-16.69	20240805	8850	82.71	20240118	19410	-16.69	20240805	8850	82.71	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
76	20240910	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16310	130	2	0.80	2847383220	172224	174.06	16000	16890	16000	21000	11330	16180	16533.02	12.11	8795	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2076	6.16	0.44	12	1.35	2649.00	36995.00	19410	20240805	-15.97	8850	20240118	84.29	19410	-15.97	20240805	8850	84.29	20240118	19410	-15.97	20240805	8850	84.29	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
77	20240910	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16320	140	2	0.87	2681540210	162072	163.80	16000	16890	16000	21000	11330	16180	16545.36	12.11	12120	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2077	6.16	0.44	12	1.27	2649.00	36995.00	19410	20240805	-15.92	8850	20240118	84.41	19410	-15.92	20240805	8850	84.41	20240118	19410	-15.92	20240805	8850	84.41	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
78	20240910	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16240	60	2	0.37	2575419980	155554	157.21	16000	16890	16000	21000	11330	16180	16556.44	12.11	13443	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2067	6.13	0.44	12	1.22	2649.00	36995.00	19410	20240805	-16.33	8850	20240118	83.50	19410	-16.33	20240805	8850	83.50	20240118	19410	-16.33	20240805	8850	83.50	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
79	20240910	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16360	180	2	1.11	2271010050	136873	138.33	16000	16890	16000	21000	11330	16180	16592.10	12.11	13075	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2082	6.18	0.44	12	1.08	2649.00	36995.00	19410	20240805	-15.71	8850	20240118	84.86	19410	-15.71	20240805	8850	84.86	20240118	19410	-15.71	20240805	8850	84.86	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
80	20240910	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16560	380	2	2.35	1695507580	101679	102.76	16000	16890	16000	21000	11330	16180	16675.10	12.11	6452	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2108	6.25	0.45	12	0.80	2649.00	36995.00	19410	20240805	-14.68	8850	20240118	87.12	19410	-14.68	20240805	8850	87.12	20240118	19410	-14.68	20240805	8850	87.12	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
81	20240910	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16260	80	2	0.49	40023360	2489	2.52	16000	16260	16000	21000	11330	16180	16080.10	12.11	103	16540	16360	16030	15850	15520	16450	15940	636	4820	5000	11640	10	1	12728534	2070	6.14	0.44	12	0.02	2649.00	36995.00	19410	20240805	-16.23	8850	20240118	83.73	19410	-16.23	20240805	8850	83.73	20240118	19410	-16.23	20240805	8850	83.73	20240118	2.29	N	001750	5000	636 억	1540886	N	N	0	N	N
82	20240909	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16180	250	2	1.57	1553344130	97196	61.25	15700	16210	15700	20700	11160	15930	15977.79	11.92	16320	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2059	6.11	0.44	12	0.76	2649.00	36995.00	19410	20240805	-16.64	8850	20240118	82.82	19410	-16.64	20240805	8850	82.82	20240118	19410	-16.64	20240805	8850	82.82	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
83	20240909	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16090	160	2	1.00	1281352040	80367	50.64	15700	16150	15700	20700	11160	15930	15943.78	11.92	13993	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2048	6.07	0.43	12	0.63	2649.00	36995.00	19410	20240805	-17.10	8850	20240118	81.81	19410	-17.10	20240805	8850	81.81	20240118	19410	-17.10	20240805	8850	81.81	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
84	20240909	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15990	60	2	0.38	890819730	55986	35.28	15700	16060	15700	20700	11160	15930	15911.44	11.92	3722	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2035	6.04	0.43	12	0.44	2649.00	36995.00	19410	20240805	-17.62	8850	20240118	80.68	19410	-17.62	20240805	8850	80.68	20240118	19410	-17.62	20240805	8850	80.68	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
85	20240909	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15930	0	3	0.00	819748780	51531	32.47	15700	16060	15700	20700	11160	15930	15907.83	11.92	3264	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2028	6.01	0.43	12	0.40	2649.00	36995.00	19410	20240805	-17.93	8850	20240118	80.00	19410	-17.93	20240805	8850	80.00	20240118	19410	-17.93	20240805	8850	80.00	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
86	20240909	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15980	50	2	0.31	739652240	46505	29.30	15700	16060	15700	20700	11160	15930	15904.74	11.92	2658	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2034	6.03	0.43	12	0.37	2649.00	36995.00	19410	20240805	-17.67	8850	20240118	80.56	19410	-17.67	20240805	8850	80.56	20240118	19410	-17.67	20240805	8850	80.56	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
87	20240909	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15960	30	2	0.19	529759420	33286	20.97	15700	16060	15700	20700	11160	15930	15915.34	11.92	3525	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2031	6.02	0.43	12	0.26	2649.00	36995.00	19410	20240805	-17.77	8850	20240118	80.34	19410	-17.77	20240805	8850	80.34	20240118	19410	-17.77	20240805	8850	80.34	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
88	20240909	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15960	30	2	0.19	389087140	24471	15.42	15700	16060	15700	20700	11160	15930	15899.80	11.92	3504	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2031	6.02	0.43	12	0.19	2649.00	36995.00	19410	20240805	-17.77	8850	20240118	80.34	19410	-17.77	20240805	8850	80.34	20240118	19410	-17.77	20240805	8850	80.34	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
89	20240909	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15760	-170	5	-1.07	37488360	2369	1.49	15700	15920	15700	20700	11160	15930	15819.90	11.92	-372	16463	16196	15923	15656	15383	16330	15790	636	4770	5000	11460	10	1	12728534	2006	5.95	0.43	12	0.02	2649.00	36995.00	19410	20240805	-18.80	8850	20240118	78.08	19410	-18.80	20240805	8850	78.08	20240118	19410	-18.80	20240805	8850	78.08	20240118	2.22	N	001750	5000	636 억	1516792	N	N	1	N	N
90	20240906	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15930	10	2	0.06	2519898330	157627	92.29	15650	16190	15650	20650	11150	15920	15986.49	11.87	-14972	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2028	6.01	0.43	12	1.24	2649.00	36995.00	19410	20240805	-17.93	8850	20240118	80.00	19410	-17.93	20240805	8850	80.00	20240118	19410	-17.93	20240805	8850	80.00	20240118	2.27	N	001750	5000	636 억	1510330	N	N	1	N	N
91	20240906	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15930	10	2	0.06	2416641810	151161	88.50	15650	16190	15650	20650	11150	15920	15987.20	11.87	-16340	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2028	6.01	0.43	12	1.19	2649.00	36995.00	19410	20240805	-17.93	8850	20240118	80.00	19410	-17.93	20240805	8850	80.00	20240118	19410	-17.93	20240805	8850	80.00	20240118	2.27	N	001750	5000	636 억	1510330	N	N	2	N	N
92	20240906	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15970	50	2	0.31	2227487700	139290	81.55	15650	16190	15650	20650	11150	15920	15991.73	11.87	-13828	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2033	6.03	0.43	12	1.09	2649.00	36995.00	19410	20240805	-17.72	8850	20240118	80.45	19410	-17.72	20240805	8850	80.45	20240118	19410	-17.72	20240805	8850	80.45	20240118	2.27	N	001750	5000	636 억	1510330	N	N	2	N	N
93	20240906	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	-10	5	-0.06	1942633630	121499	71.13	15650	16190	15650	20650	11150	15920	15988.89	11.87	-8174	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2025	6.01	0.43	12	0.95	2649.00	36995.00	19410	20240805	-18.03	8850	20240118	79.77	19410	-18.03	20240805	8850	79.77	20240118	19410	-18.03	20240805	8850	79.77	20240118	2.27	N	001750	5000	636 억	1510330	N	N	2	N	N
94	20240906	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15970	50	2	0.31	1566544060	97937	57.34	15650	16190	15650	20650	11150	15920	15995.43	11.87	-10731	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2033	6.03	0.43	12	0.77	2649.00	36995.00	19410	20240805	-17.72	8850	20240118	80.45	19410	-17.72	20240805	8850	80.45	20240118	19410	-17.72	20240805	8850	80.45	20240118	2.27	N	001750	5000	636 억	1510330	N	N	2	N	N
95	20240906	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16100	180	2	1.13	1392713740	87098	50.99	15650	16190	15650	20650	11150	15920	15990.19	11.87	-6523	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2049	6.08	0.44	12	0.68	2649.00	36995.00	19410	20240805	-17.05	8850	20240118	81.92	19410	-17.05	20240805	8850	81.92	20240118	19410	-17.05	20240805	8850	81.92	20240118	2.27	N	001750	5000	636 억	1510330	N	N	2	N	N
96	20240906	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	80	2	0.50	1032462520	64506	37.77	15650	16140	15650	20650	11150	15920	16005.68	11.87	-429	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2037	6.04	0.43	12	0.51	2649.00	36995.00	19410	20240805	-17.57	8850	20240118	80.79	19410	-17.57	20240805	8850	80.79	20240118	19410	-17.57	20240805	8850	80.79	20240118	2.27	N	001750	5000	636 억	1510330	N	N	2	N	N
97	20240906	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15950	30	2	0.19	36634220	2323	1.36	15650	16080	15650	20650	11150	15920	15770.16	11.87	720	16400	16160	15840	15600	15280	16000	15440	636	4730	5000	11460	10	1	12728534	2030	6.02	0.43	12	0.02	2649.00	36995.00	19410	20240805	-17.83	8850	20240118	80.23	19410	-17.83	20240805	8850	80.23	20240118	19410	-17.83	20240805	8850	80.23	20240118	2.27	N	001750	5000	636 억	1510330	N	N	2	N	N
98	20240905	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15920	-160	5	-1.00	2660456800	168769	66.54	15940	16080	15520	20900	11260	16080	15763.56	12.09	-37194	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	2026	6.01	0.43	12	1.33	2649.00	36995.00	19410	20240805	-17.98	8850	20240118	79.89	19410	-17.98	20240805	8850	79.89	20240118	19410	-17.98	20240805	8850	79.89	20240118	2.07	N	001750	5000	636 억	1539343	N	N	2	N	N
99	20240905	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15940	-140	5	-0.87	2282837840	145131	57.22	15940	16080	15520	20900	11260	16080	15729.13	12.09	-33012	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	2029	6.02	0.43	12	1.14	2649.00	36995.00	19410	20240805	-17.88	8850	20240118	80.11	19410	-17.88	20240805	8850	80.11	20240118	19410	-17.88	20240805	8850	80.11	20240118	2.07	N	001750	5000	636 억	1539343	N	N	3	N	N
100	20240905	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15590	-490	5	-3.05	1868254340	118818	46.85	15940	16080	15520	20900	11260	16080	15723.21	12.09	-29420	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	1984	5.89	0.42	12	0.93	2649.00	36995.00	19410	20240805	-19.68	8850	20240118	76.16	19410	-19.68	20240805	8850	76.16	20240118	19410	-19.68	20240805	8850	76.16	20240118	2.07	N	001750	5000	636 억	1539343	N	N	3	N	N
101	20240905	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15570	-510	5	-3.17	1722663280	109475	43.16	15940	16080	15520	20900	11260	16080	15735.20	12.09	-25035	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	1982	5.88	0.42	12	0.86	2649.00	36995.00	19410	20240805	-19.78	8850	20240118	75.93	19410	-19.78	20240805	8850	75.93	20240118	19410	-19.78	20240805	8850	75.93	20240118	2.07	N	001750	5000	636 억	1539343	N	N	3	N	N
102	20240905	120120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15750	-330	5	-2.05	1433391140	90943	35.86	15940	16080	15600	20900	11260	16080	15760.89	12.09	-19554	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	2005	5.95	0.43	12	0.71	2649.00	36995.00	19410	20240805	-18.86	8850	20240118	77.97	19410	-18.86	20240805	8850	77.97	20240118	19410	-18.86	20240805	8850	77.97	20240118	2.07	N	001750	5000	636 억	1539343	N	N	3	N	N
103	20240905	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15790	-290	5	-1.80	1019477600	64570	25.46	15940	16080	15650	20900	11260	16080	15788.03	12.09	-13811	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	2010	5.96	0.43	12	0.51	2649.00	36995.00	19410	20240805	-18.65	8850	20240118	78.42	19410	-18.65	20240805	8850	78.42	20240118	19410	-18.65	20240805	8850	78.42	20240118	2.07	N	001750	5000	636 억	1539343	N	N	3	N	N
104	20240905	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15720	-360	5	-2.24	694662160	43914	17.31	15940	16080	15700	20900	11260	16080	15817.79	12.09	-7539	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	2001	5.93	0.42	12	0.35	2649.00	36995.00	19410	20240805	-19.01	8850	20240118	77.63	19410	-19.01	20240805	8850	77.63	20240118	19410	-19.01	20240805	8850	77.63	20240118	2.07	N	001750	5000	636 억	1539343	N	N	3	N	N
105	20240905	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	-80	5	-0.50	45462160	2849	1.12	15940	16080	15940	20900	11260	16080	15950.32	12.09	-620	16940	16510	16110	15680	15280	16310	15480	636	4820	5000	11570	10	1	12728534	2037	6.04	0.43	12	0.02	2649.00	36995.00	19410	20240805	-17.57	8850	20240118	80.79	19410	-17.57	20240805	8850	80.79	20240118	19410	-17.57	20240805	8850	80.79	20240118	2.07	N	001750	5000	636 억	1539343	N	N	3	N	N
106	20240904	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16080	-300	5	-1.83	4032399970	251394	14.35	16380	16540	15710	21250	11470	16380	16035.50	12.21	-16378	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2047	6.07	0.43	12	1.98	2649.00	36995.00	19410	20240805	-17.16	8850	20240118	81.69	19410	-17.16	20240805	8850	81.69	20240118	19410	-17.16	20240805	8850	81.69	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
107	20240904	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	-470	5	-2.87	3575561700	222917	12.72	16380	16540	15710	21250	11470	16380	16034.64	12.21	-15772	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2025	6.01	0.43	12	1.75	2649.00	36995.00	19410	20240805	-18.03	8850	20240118	79.77	19410	-18.03	20240805	8850	79.77	20240118	19410	-18.03	20240805	8850	79.77	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
108	20240904	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	-380	5	-2.32	3229179140	201202	11.48	16380	16540	15710	21250	11470	16380	16043.78	12.21	-15495	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2037	6.04	0.43	12	1.58	2649.00	36995.00	19410	20240805	-17.57	8850	20240118	80.79	19410	-17.57	20240805	8850	80.79	20240118	19410	-17.57	20240805	8850	80.79	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
109	20240904	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16020	-360	5	-2.20	2791639710	173845	9.92	16380	16540	15710	21250	11470	16380	16051.82	12.21	-13771	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2039	6.05	0.43	12	1.37	2649.00	36995.00	19410	20240805	-17.47	8850	20240118	81.02	19410	-17.47	20240805	8850	81.02	20240118	19410	-17.47	20240805	8850	81.02	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
110	20240904	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16010	-370	5	-2.26	2549040390	158652	9.05	16380	16540	15710	21250	11470	16380	16060.04	12.21	-11172	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2038	6.04	0.43	12	1.25	2649.00	36995.00	19410	20240805	-17.52	8850	20240118	80.90	19410	-17.52	20240805	8850	80.90	20240118	19410	-17.52	20240805	8850	80.90	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
111	20240904	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	-380	5	-2.32	2319522320	144322	8.24	16380	16540	15710	21250	11470	16380	16064.46	12.21	-8497	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2037	6.04	0.43	12	1.13	2649.00	36995.00	19410	20240805	-17.57	8850	20240118	80.79	19410	-17.57	20240805	8850	80.79	20240118	19410	-17.57	20240805	8850	80.79	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
112	20240904	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16110	-270	5	-1.65	1970616560	122530	6.99	16380	16540	15710	21250	11470	16380	16074.28	12.21	-6695	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2051	6.08	0.44	12	0.96	2649.00	36995.00	19410	20240805	-17.00	8850	20240118	82.03	19410	-17.00	20240805	8850	82.03	20240118	19410	-17.00	20240805	8850	82.03	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
113	20240904	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16460	80	2	0.49	321666670	19587	1.12	16380	16540	16380	21250	11470	16380	16431.32	12.21	-217	18493	17436	16393	15336	14293	17965	15865	636	4870	5000	11790	10	1	12728534	2095	6.21	0.44	12	0.15	2649.00	36995.00	19410	20240805	-15.20	8850	20240118	85.99	19410	-15.20	20240805	8850	85.99	20240118	19410	-15.20	20240805	8850	85.99	20240118	2.04	N	001750	5000	636 억	1553623	N	N	3	N	N
114	20240903	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16380	690	2	4.40	28906670410	1719670	247.57	15350	17450	15350	20350	10990	15690	16810.12	11.93	35324	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	2085	6.18	0.44	12	13.51	2649.00	36995.00	19410	20240805	-15.61	8850	20230828	85.08	19410	-15.61	20240805	8850	85.08	20240118	19410	-15.61	20240805	8850	85.08	20240118	2.05	N	001750	5000	636 억	1518087	N	N	3	N	N
115	20240903	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16790	1100	2	7.01	27655643360	1643927	236.67	15350	17450	15350	20350	10990	15690	16823.00	11.93	20217	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	2137	6.34	0.45	12	12.92	2649.00	36995.00	19410	20240805	-13.50	8850	20230828	89.72	19410	-13.50	20240805	8850	89.72	20240118	19410	-13.50	20240805	8850	89.72	20240118	2.05	N	001750	5000	636 억	1518087	N	N	1	N	N
116	20240903	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16770	1080	2	6.88	25129286820	1492745	214.90	15350	17450	15350	20350	10990	15690	16834.37	11.93	-23748	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	2135	6.33	0.45	12	11.73	2649.00	36995.00	19410	20240805	-13.60	8850	20230828	89.49	19410	-13.60	20240805	8850	89.49	20240118	19410	-13.60	20240805	8850	89.49	20240118	2.05	N	001750	5000	636 억	1518087	N	N	1	N	N
117	20240903	130120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16800	1110	2	7.07	14666678540	882021	126.98	15350	17200	15350	20350	10990	15690	16628.62	11.93	-14222	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	2138	6.34	0.45	12	6.93	2649.00	36995.00	19410	20240805	-13.45	8850	20230828	89.83	19410	-13.45	20240805	8850	89.83	20240118	19410	-13.45	20240805	8850	89.83	20240118	2.05	N	001750	5000	636 억	1518087	N	N	1	N	N
118	20240903	120120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16610	920	2	5.86	10656907960	641292	92.32	15350	17200	15350	20350	10990	15690	16618.05	11.93	-12674	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	2114	6.27	0.45	12	5.04	2649.00	36995.00	19410	20240805	-14.43	8850	20230828	87.68	19410	-14.43	20240805	8850	87.68	20240118	19410	-14.43	20240805	8850	87.68	20240118	2.05	N	001750	5000	636 억	1518087	N	N	1	N	N
119	20240903	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16440	750	2	4.78	2263108600	140241	20.19	15350	16580	15350	20350	10990	15690	16137.67	11.93	24532	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	2093	6.21	0.44	12	1.10	2649.00	36995.00	19410	20240805	-15.30	8850	20230828	85.76	19410	-15.30	20240805	8850	85.76	20240118	19410	-15.30	20240805	8850	85.76	20240118	2.05	N	001750	5000	636 억	1518087	N	N	1	N	N
120	20240903	100119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16010	320	2	2.04	728829260	46136	6.64	15350	16090	15350	20350	10990	15690	15797.69	11.93	9846	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	2038	6.04	0.43	12	0.36	2649.00	36995.00	19410	20240805	-17.52	8850	20230828	80.90	19410	-17.52	20240805	8850	80.90	20240118	19410	-17.52	20240805	8850	80.90	20240118	2.05	N	001750	5000	636 억	1518087	N	N	1	N	N
121	20240903	090119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15480	-210	5	-1.34	90174450	5869	0.84	15350	15560	15350	20350	10990	15690	15357.62	11.93	1252	17943	16816	16073	14946	14203	17380	15510	636	4660	5000	11290	10	1	12728534	1970	5.84	0.42	12	0.05	2649.00	36995.00	19410	20240805	-20.25	8850	20230828	74.92	19410	-20.25	20240805	8850	74.92	20240118	19410	-20.25	20240805	8850	74.92	20240118	2.05	N	001750	5000	636 억	1518087	N	N	1	N	N
122	20240902	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15690	370	2	2.42	11265075710	691256	787.05	15330	17200	15330	19910	10730	15320	16297.14	11.50	56562	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	1997	5.92	0.42	12	5.43	2649.00	36995.00	19410	20240805	-19.17	8850	20230828	77.29	19410	-19.17	20240805	8850	77.29	20240118	19410	-19.17	20240805	8850	77.29	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N
123	20240902	150120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15690	370	2	2.42	10777990880	660268	751.77	15330	17200	15330	19910	10730	15320	16323.73	11.50	46295	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	1997	5.92	0.42	12	5.19	2649.00	36995.00	19410	20240805	-19.17	8850	20230828	77.29	19410	-19.17	20240805	8850	77.29	20240118	19410	-19.17	20240805	8850	77.29	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N
124	20240902	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15990	670	2	4.37	10183726500	622804	709.11	15330	17200	15330	19910	10730	15320	16351.49	11.50	34340	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	2035	6.04	0.43	12	4.89	2649.00	36995.00	19410	20240805	-17.62	8850	20230828	80.68	19410	-17.62	20240805	8850	80.68	20240118	19410	-17.62	20240805	8850	80.68	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N
125	20240902	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15810	490	2	3.20	9951748630	608159	692.44	15330	17200	15330	19910	10730	15320	16363.81	11.50	32664	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	2012	5.97	0.43	12	4.78	2649.00	36995.00	19410	20240805	-18.55	8850	20230828	78.64	19410	-18.55	20240805	8850	78.64	20240118	19410	-18.55	20240805	8850	78.64	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N
126	20240902	120120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15950	630	2	4.11	9679828490	591046	672.95	15330	17200	15330	19910	10730	15320	16377.54	11.50	31397	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	2030	6.02	0.43	12	4.64	2649.00	36995.00	19410	20240805	-17.83	8850	20230828	80.23	19410	-17.83	20240805	8850	80.23	20240118	19410	-17.83	20240805	8850	80.23	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N
127	20240902	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	680	2	4.44	9160185500	558295	635.66	15330	17200	15330	19910	10730	15320	16407.52	11.50	28344	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	2037	6.04	0.43	12	4.39	2649.00	36995.00	19410	20240805	-17.57	8850	20230828	80.79	19410	-17.57	20240805	8850	80.79	20240118	19410	-17.57	20240805	8850	80.79	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N
128	20240902	100119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16160	840	2	5.48	1446331660	91457	104.13	15330	16180	15330	19910	10730	15320	15814.58	11.50	24438	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	2057	6.10	0.44	12	0.72	2649.00	36995.00	19410	20240805	-16.74	8850	20230828	82.60	19410	-16.74	20240805	8850	82.60	20240118	19410	-16.74	20240805	8850	82.60	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N
129	20240902	090119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15510	190	2	1.24	25740240	1665	1.90	15330	15540	15330	19910	10730	15320	15463.57	11.50	-16	15766	15542	15336	15112	14906	15655	15225	636	4590	5000	11030	10	1	12728534	1974	5.86	0.42	12	0.01	2649.00	36995.00	19410	20240805	-20.09	8850	20230828	75.25	19410	-20.09	20240805	8850	75.25	20240118	19410	-20.09	20240805	8850	75.25	20240118	2.09	N	001750	5000	636 억	1464402	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History