KissMeData/001200/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	marketWarningCode	shortOverheated
2	20240830	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4410	10	2	0.23	2165513105	489929	70.92	4400	4490	4360	5720	3080	4400	4420.09	6.20	-11005	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4272	13.91	0.42	12	0.51	317.00	10557.00	6460	20240625	-31.73	3215	20240117	37.17	6460	-31.73	20240625	3215	37.17	20240117	6460	-31.73	20240625	3215	37.17	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	52	N	00	N
3	20240830	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4455	55	2	1.25	2057611665	465714	67.41	4400	4490	4360	5720	3080	4400	4418.20	6.20	-6705	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4315	14.05	0.42	12	0.48	317.00	10557.00	6460	20240625	-31.04	3215	20240117	38.57	6460	-31.04	20240625	3215	38.57	20240117	6460	-31.04	20240625	3215	38.57	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	198	N	00	N
4	20240830	140117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4425	25	2	0.57	1711950435	387871	56.15	4400	4480	4360	5720	3080	4400	4413.72	6.20	-10157	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4286	13.96	0.42	12	0.40	317.00	10557.00	6460	20240625	-31.50	3215	20240117	37.64	6460	-31.50	20240625	3215	37.64	20240117	6460	-31.50	20240625	3215	37.64	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	198	N	00	N
5	20240830	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4435	35	2	0.80	1415169345	320331	46.37	4400	4480	4360	5720	3080	4400	4417.85	6.20	-29191	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4296	13.99	0.42	12	0.33	317.00	10557.00	6460	20240625	-31.35	3215	20240117	37.95	6460	-31.35	20240625	3215	37.95	20240117	6460	-31.35	20240625	3215	37.95	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	198	N	00	N
6	20240830	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4460	60	2	1.36	1224029485	277243	40.13	4400	4480	4360	5720	3080	4400	4415.02	6.20	-29364	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4320	14.07	0.42	12	0.29	317.00	10557.00	6460	20240625	-30.96	3215	20240117	38.72	6460	-30.96	20240625	3215	38.72	20240117	6460	-30.96	20240625	3215	38.72	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	198	N	00	N
7	20240830	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4440	40	2	0.91	1042446370	236238	34.20	4400	4480	4360	5720	3080	4400	4412.71	6.20	-34670	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4301	14.01	0.42	12	0.24	317.00	10557.00	6460	20240625	-31.27	3215	20240117	38.10	6460	-31.27	20240625	3215	38.10	20240117	6460	-31.27	20240625	3215	38.10	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	198	N	00	N
8	20240830	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4435	35	2	0.80	664910155	151091	21.87	4400	4460	4360	5720	3080	4400	4400.73	6.20	-18253	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4296	13.99	0.42	12	0.16	317.00	10557.00	6460	20240625	-31.35	3215	20240117	37.95	6460	-31.35	20240625	3215	37.95	20240117	6460	-31.35	20240625	3215	37.95	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	198	N	00	N
9	20240830	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4450	50	2	1.14	24135880	5473	0.79	4400	4450	4400	5720	3080	4400	4410.43	6.20	3427	4790	4595	4485	4290	4180	4540	4235	5376	1320	5000	3160	5	1	96866418	4311	14.04	0.42	12	0.01	317.00	10557.00	6460	20240625	-31.11	3215	20240117	38.41	6460	-31.11	20240625	3215	38.41	20240117	6460	-31.11	20240625	3215	38.41	20240117	6.63	N	001200	5000	5375 억	6005606	N	N	198	N	00	N
10	20240829	160117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4400	-225	5	-4.86	3052717650	680615	122.99	4625	4680	4375	6010	3240	4625	4485.27	6.09	69500	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4262	13.88	0.42	12	0.70	317.00	10557.00	6460	20240625	-31.89	3215	20240117	36.86	6460	-31.89	20240625	3215	36.86	20240117	6460	-31.89	20240625	3215	36.86	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	198	N	00	N
11	20240829	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4425	-200	5	-4.32	2653409705	589932	106.60	4625	4680	4390	6010	3240	4625	4497.82	6.09	46132	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4286	13.96	0.42	12	0.61	317.00	10557.00	6460	20240625	-31.50	3215	20240117	37.64	6460	-31.50	20240625	3215	37.64	20240117	6460	-31.50	20240625	3215	37.64	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	223	N	00	N
12	20240829	140117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4455	-170	5	-3.68	2333399305	517776	93.56	4625	4680	4390	6010	3240	4625	4506.58	6.09	42541	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4315	14.05	0.42	12	0.53	317.00	10557.00	6460	20240625	-31.04	3215	20240117	38.57	6460	-31.04	20240625	3215	38.57	20240117	6460	-31.04	20240625	3215	38.57	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	223	N	00	N
13	20240829	130117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4455	-170	5	-3.68	1883260565	416156	75.20	4625	4680	4440	6010	3240	4625	4525.37	6.09	26599	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4315	14.05	0.42	12	0.43	317.00	10557.00	6460	20240625	-31.04	3215	20240117	38.57	6460	-31.04	20240625	3215	38.57	20240117	6460	-31.04	20240625	3215	38.57	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	223	N	00	N
14	20240829	120117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4490	-135	5	-2.92	1433959810	315401	56.99	4625	4680	4450	6010	3240	4625	4546.47	6.09	14985	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4349	14.16	0.43	12	0.33	317.00	10557.00	6460	20240625	-30.50	3215	20240117	39.66	6460	-30.50	20240625	3215	39.66	20240117	6460	-30.50	20240625	3215	39.66	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	223	N	00	N
15	20240829	110117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4515	-110	5	-2.38	1177316800	258420	46.70	4625	4680	4450	6010	3240	4625	4555.83	6.09	10729	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4374	14.24	0.43	12	0.27	317.00	10557.00	6460	20240625	-30.11	3215	20240117	40.44	6460	-30.11	20240625	3215	40.44	20240117	6460	-30.11	20240625	3215	40.44	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	223	N	00	N
16	20240829	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4600	-25	5	-0.54	592779425	129556	23.41	4625	4680	4540	6010	3240	4625	4575.47	6.09	10668	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4456	14.51	0.44	12	0.13	317.00	10557.00	6460	20240625	-28.79	3215	20240117	43.08	6460	-28.79	20240625	3215	43.08	20240117	6460	-28.79	20240625	3215	43.08	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	223	N	00	N
17	20240829	090117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4585	-40	5	-0.86	10866285	2351	0.42	4625	4680	4585	6010	3240	4625	4621.98	6.09	-995	4915	4770	4680	4535	4445	4725	4490	5376	1385	5000	3330	5	1	96866418	4441	14.46	0.43	12	0.00	317.00	10557.00	6460	20240625	-29.02	3215	20240117	42.61	6460	-29.02	20240625	3215	42.61	20240117	6460	-29.02	20240625	3215	42.61	20240117	6.61	N	001200	5000	5375 억	5902822	N	N	223	N	00	N
18	20240828	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4625	-160	5	-3.34	2558886780	551212	99.86	4780	4825	4590	6220	3350	4785	4642.29	6.00	53409	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4480	14.59	0.44	12	0.57	317.00	10557.00	6460	20240625	-28.41	3215	20240117	43.86	6460	-28.41	20240625	3215	43.86	20240117	6460	-28.41	20240625	3215	43.86	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	223	N	00	N
19	20240828	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4620	-165	5	-3.45	2110504970	454221	82.29	4780	4825	4590	6220	3350	4785	4646.43	6.00	28706	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4475	14.57	0.44	12	0.47	317.00	10557.00	6460	20240625	-28.48	3215	20240117	43.70	6460	-28.48	20240625	3215	43.70	20240117	6460	-28.48	20240625	3215	43.70	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	1297	N	00	N
20	20240828	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4620	-165	5	-3.45	1880145795	404386	73.26	4780	4825	4590	6220	3350	4785	4649.38	6.00	10579	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4475	14.57	0.44	12	0.42	317.00	10557.00	6460	20240625	-28.48	3215	20240117	43.70	6460	-28.48	20240625	3215	43.70	20240117	6460	-28.48	20240625	3215	43.70	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	1297	N	00	N
21	20240828	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4625	-160	5	-3.34	1500077250	321980	58.33	4780	4825	4590	6220	3350	4785	4658.91	6.00	-12406	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4480	14.59	0.44	12	0.33	317.00	10557.00	6460	20240625	-28.41	3215	20240117	43.86	6460	-28.41	20240625	3215	43.86	20240117	6460	-28.41	20240625	3215	43.86	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	1297	N	00	N
22	20240828	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4635	-150	5	-3.13	1299631375	278717	50.50	4780	4825	4590	6220	3350	4785	4662.91	6.00	-25161	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4490	14.62	0.44	12	0.29	317.00	10557.00	6460	20240625	-28.25	3215	20240117	44.17	6460	-28.25	20240625	3215	44.17	20240117	6460	-28.25	20240625	3215	44.17	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	1297	N	00	N
23	20240828	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4620	-165	5	-3.45	936252655	199948	36.23	4780	4825	4610	6220	3350	4785	4682.48	6.00	-20274	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4475	14.57	0.44	12	0.21	317.00	10557.00	6460	20240625	-28.48	3215	20240117	43.70	6460	-28.48	20240625	3215	43.70	20240117	6460	-28.48	20240625	3215	43.70	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	1297	N	00	N
24	20240828	100117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4700	-85	5	-1.78	365948485	77350	14.01	4780	4825	4695	6220	3350	4785	4731.07	6.00	-15294	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4553	14.83	0.45	12	0.08	317.00	10557.00	6460	20240625	-27.24	3215	20240117	46.19	6460	-27.24	20240625	3215	46.19	20240117	6460	-27.24	20240625	3215	46.19	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	1297	N	00	N
25	20240828	090117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4815	30	2	0.63	2721330	569	0.10	4780	4825	4780	6220	3350	4785	4782.65	6.00	-542	5045	4915	4795	4665	4545	4855	4605	5376	1435	5000	3440	5	1	96866418	4664	15.19	0.46	12	0.00	317.00	10557.00	6460	20240625	-25.46	3215	20240117	49.77	6460	-25.46	20240625	3215	49.77	20240117	6460	-25.46	20240625	3215	49.77	20240117	6.64	N	001200	5000	5375 억	5812829	N	N	1297	N	00	N
26	20240827	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4785	-140	5	-2.84	2621777640	551947	181.89	4885	4925	4675	6400	3450	4925	4750.03	6.00	-24985	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4635	15.09	0.45	12	0.57	317.00	10557.00	6460	20240625	-25.93	3215	20240117	48.83	6460	-25.93	20240625	3215	48.83	20240117	6460	-25.93	20240625	3215	48.83	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	1297	N	00	N
27	20240827	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4805	-120	5	-2.44	2428978400	511678	168.62	4885	4925	4675	6400	3450	4925	4747.08	6.00	-37007	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4654	15.16	0.46	12	0.53	317.00	10557.00	6460	20240625	-25.62	3215	20240117	49.46	6460	-25.62	20240625	3215	49.46	20240117	6460	-25.62	20240625	3215	49.46	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	750	N	00	N
28	20240827	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4770	-155	5	-3.15	2152342805	454197	149.68	4885	4925	4675	6400	3450	4925	4738.79	6.00	-18814	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4621	15.05	0.45	12	0.47	317.00	10557.00	6460	20240625	-26.16	3215	20240117	48.37	6460	-26.16	20240625	3215	48.37	20240117	6460	-26.16	20240625	3215	48.37	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	750	N	00	N
29	20240827	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4755	-170	5	-3.45	1995019190	421217	138.81	4885	4925	4675	6400	3450	4925	4736.32	6.00	-19994	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4606	15.00	0.45	12	0.43	317.00	10557.00	6460	20240625	-26.39	3215	20240117	47.90	6460	-26.39	20240625	3215	47.90	20240117	6460	-26.39	20240625	3215	47.90	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	750	N	00	N
30	20240827	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4735	-190	5	-3.86	1869323290	394788	130.10	4885	4925	4675	6400	3450	4925	4735.01	6.00	-22510	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4587	14.94	0.45	12	0.41	317.00	10557.00	6460	20240625	-26.70	3215	20240117	47.28	6460	-26.70	20240625	3215	47.28	20240117	6460	-26.70	20240625	3215	47.28	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	750	N	00	N
31	20240827	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4735	-190	5	-3.86	1691731300	357179	117.71	4885	4925	4675	6400	3450	4925	4736.37	6.00	-29284	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4587	14.94	0.45	12	0.37	317.00	10557.00	6460	20240625	-26.70	3215	20240117	47.28	6460	-26.70	20240625	3215	47.28	20240117	6460	-26.70	20240625	3215	47.28	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	750	N	00	N
32	20240827	100115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4695	-230	5	-4.67	1470040780	310355	102.27	4885	4925	4675	6400	3450	4925	4736.64	6.00	-39384	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4548	14.81	0.44	12	0.32	317.00	10557.00	6460	20240625	-27.32	3215	20240117	46.03	6460	-27.32	20240625	3215	46.03	20240117	6460	-27.32	20240625	3215	46.03	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	750	N	00	N
33	20240827	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4850	-75	5	-1.52	6877310	1414	0.47	4885	4925	4850	6400	3450	4925	4863.73	6.00	-1351	5151	5037	4926	4812	4701	4982	4757	5376	1475	5000	3540	5	1	96866418	4698	15.30	0.46	12	0.00	317.00	10557.00	6460	20240625	-24.92	3215	20240117	50.86	6460	-24.92	20240625	3215	50.86	20240117	6460	-24.92	20240625	3215	50.86	20240117	6.67	N	001200	5000	5375 억	5809685	N	N	750	N	00	N
34	20240826	160115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4925	-30	5	-0.61	1484856445	303252	99.00	4960	5040	4815	6440	3470	4955	4896.39	5.99	-7545	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	5	1	96866418	4771	15.54	0.47	12	0.31	317.00	10557.00	6460	20240625	-23.76	3215	20240117	53.19	6460	-23.76	20240625	3215	53.19	20240117	6460	-23.76	20240625	3215	53.19	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	750	N	00	N
35	20240826	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4875	-80	5	-1.61	1362320695	278315	90.86	4960	5040	4815	6440	3470	4955	4894.88	5.99	-9470	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	5	1	96866418	4722	15.38	0.46	12	0.29	317.00	10557.00	6460	20240625	-24.54	3215	20240117	51.63	6460	-24.54	20240625	3215	51.63	20240117	6460	-24.54	20240625	3215	51.63	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	3434	N	00	N
36	20240826	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4875	-80	5	-1.61	1202056005	245369	80.10	4960	5040	4815	6440	3470	4955	4898.97	5.99	-14272	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	5	1	96866418	4722	15.38	0.46	12	0.25	317.00	10557.00	6460	20240625	-24.54	3215	20240117	51.63	6460	-24.54	20240625	3215	51.63	20240117	6460	-24.54	20240625	3215	51.63	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	3434	N	00	N
37	20240826	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4860	-95	5	-1.92	1035916680	211278	68.97	4960	5040	4815	6440	3470	4955	4903.09	5.99	-9720	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	5	1	96866418	4708	15.33	0.46	12	0.22	317.00	10557.00	6460	20240625	-24.77	3215	20240117	51.17	6460	-24.77	20240625	3215	51.17	20240117	6460	-24.77	20240625	3215	51.17	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	3434	N	00	N
38	20240826	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4865	-90	5	-1.82	902951225	183888	60.03	4960	5040	4815	6440	3470	4955	4910.33	5.99	-12647	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	5	1	96866418	4713	15.35	0.46	12	0.19	317.00	10557.00	6460	20240625	-24.69	3215	20240117	51.32	6460	-24.69	20240625	3215	51.32	20240117	6460	-24.69	20240625	3215	51.32	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	3434	N	00	N
39	20240826	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4895	-60	5	-1.21	644983565	130763	42.69	4960	5040	4880	6440	3470	4955	4932.46	5.99	-19419	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	5	1	96866418	4742	15.44	0.46	12	0.13	317.00	10557.00	6460	20240625	-24.23	3215	20240117	52.26	6460	-24.23	20240625	3215	52.26	20240117	6460	-24.23	20240625	3215	52.26	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	3434	N	00	N
40	20240826	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4945	-10	5	-0.20	477676485	96626	31.54	4960	5040	4900	6440	3470	4955	4943.56	5.99	-10030	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	5	1	96866418	4790	15.60	0.47	12	0.10	317.00	10557.00	6460	20240625	-23.45	3215	20240117	53.81	6460	-23.45	20240625	3215	53.81	20240117	6460	-23.45	20240625	3215	53.81	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	3434	N	00	N
41	20240826	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5040	85	2	1.72	9899875	1982	0.65	4960	5040	4960	6440	3470	4955	4995.48	5.99	-620	5128	5041	4953	4866	4778	5085	4910	5376	1485	5000	3560	10	1	96866418	4882	15.90	0.48	12	0.00	317.00	10557.00	6460	20240625	-21.98	3215	20240117	56.77	6460	-21.98	20240625	3215	56.77	20240117	6460	-21.98	20240625	3215	56.77	20240117	6.66	N	001200	5000	5375 억	5805951	N	N	3434	N	00	N
42	20240823	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4955	-45	5	-0.90	1503117710	301973	128.37	4910	5040	4865	6500	3500	5000	4977.69	5.94	51753	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	5	1	96866418	4800	15.63	0.47	12	0.31	317.00	10557.00	6460	20240625	-23.30	3215	20240117	54.12	6460	-23.30	20240625	3215	54.12	20240117	6460	-23.30	20240625	3215	54.12	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	3434	N	00	N
43	20240823	150117	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4960	-40	5	-0.80	1354288425	271916	115.60	4910	5040	4865	6500	3500	5000	4980.54	5.94	53768	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	5	1	96866418	4805	15.65	0.47	12	0.28	317.00	10557.00	6460	20240625	-23.22	3215	20240117	54.28	6460	-23.22	20240625	3215	54.28	20240117	6460	-23.22	20240625	3215	54.28	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	631	N	00	N
44	20240823	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5020	20	2	0.40	903252245	181344	77.09	4910	5040	4865	6500	3500	5000	4980.88	5.94	29007	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	10	1	96866418	4863	15.84	0.48	12	0.19	317.00	10557.00	6460	20240625	-22.29	3215	20240117	56.14	6460	-22.29	20240625	3215	56.14	20240117	6460	-22.29	20240625	3215	56.14	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	631	N	00	N
45	20240823	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5000	0	3	0.00	709455905	142724	60.67	4910	5010	4865	6500	3500	5000	4970.82	5.94	21191	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	10	1	96866418	4843	15.77	0.47	12	0.15	317.00	10557.00	6460	20240625	-22.60	3215	20240117	55.52	6460	-22.60	20240625	3215	55.52	20240117	6460	-22.60	20240625	3215	55.52	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	631	N	00	N
46	20240823	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4985	-15	5	-0.30	608773845	122541	52.09	4910	5010	4865	6500	3500	5000	4967.92	5.94	9700	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	5	1	96866418	4829	15.73	0.47	12	0.13	317.00	10557.00	6460	20240625	-22.83	3215	20240117	55.05	6460	-22.83	20240625	3215	55.05	20240117	6460	-22.83	20240625	3215	55.05	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	631	N	00	N
47	20240823	110116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4955	-45	5	-0.90	508005295	102257	43.47	4910	5010	4865	6500	3500	5000	4967.93	5.94	2370	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	5	1	96866418	4800	15.63	0.47	12	0.11	317.00	10557.00	6460	20240625	-23.30	3215	20240117	54.12	6460	-23.30	20240625	3215	54.12	20240117	6460	-23.30	20240625	3215	54.12	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	631	N	00	N
48	20240823	100115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4975	-25	5	-0.50	366052975	73633	31.30	4910	5010	4865	6500	3500	5000	4971.32	5.94	-1713	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	5	1	96866418	4819	15.69	0.47	12	0.08	317.00	10557.00	6460	20240625	-22.99	3215	20240117	54.74	6460	-22.99	20240625	3215	54.74	20240117	6460	-22.99	20240625	3215	54.74	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	631	N	00	N
49	20240823	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4870	-130	5	-2.60	22038365	4491	1.91	4910	4910	4865	6500	3500	5000	4907.23	5.94	-694	5120	5060	5010	4950	4900	5090	4980	5376	1500	5000	3600	5	1	96866418	4717	15.36	0.46	12	0.00	317.00	10557.00	6460	20240625	-24.61	3215	20240117	51.48	6460	-24.61	20240625	3215	51.48	20240117	6460	-24.61	20240625	3215	51.48	20240117	6.54	N	001200	5000	5375 억	5753169	N	N	631	N	00	N
50	20240822	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5000	-60	5	-1.19	1167645390	233193	58.20	4995	5070	4960	6570	3550	5060	5007.21	5.96	-21038	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	10	1	96866418	4843	15.77	0.47	12	0.24	317.00	10557.00	6460	20240625	-22.60	3215	20240117	55.52	6460	-22.60	20240625	3215	55.52	20240117	6460	-22.60	20240625	3215	55.52	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	631	N	00	N
51	20240822	150115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5000	-60	5	-1.19	1078909035	215465	53.77	4995	5070	4960	6570	3550	5060	5007.35	5.96	-18516	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	10	1	96866418	4843	15.77	0.47	12	0.22	317.00	10557.00	6460	20240625	-22.60	3215	20240117	55.52	6460	-22.60	20240625	3215	55.52	20240117	6460	-22.60	20240625	3215	55.52	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	2956	N	00	N
52	20240822	140116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5020	-40	5	-0.79	998765075	199490	49.79	4995	5070	4960	6570	3550	5060	5006.59	5.96	-12940	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	10	1	96866418	4863	15.84	0.48	12	0.21	317.00	10557.00	6460	20240625	-22.29	3215	20240117	56.14	6460	-22.29	20240625	3215	56.14	20240117	6460	-22.29	20240625	3215	56.14	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	2956	N	00	N
53	20240822	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5000	-60	5	-1.19	792045755	158154	39.47	4995	5070	4960	6570	3550	5060	5008.07	5.96	-12999	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	10	1	96866418	4843	15.77	0.47	12	0.16	317.00	10557.00	6460	20240625	-22.60	3215	20240117	55.52	6460	-22.60	20240625	3215	55.52	20240117	6460	-22.60	20240625	3215	55.52	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	2956	N	00	N
54	20240822	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5000	-60	5	-1.19	685128175	136800	34.14	4995	5070	4960	6570	3550	5060	5008.25	5.96	-10246	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	10	1	96866418	4843	15.77	0.47	12	0.14	317.00	10557.00	6460	20240625	-22.60	3215	20240117	55.52	6460	-22.60	20240625	3215	55.52	20240117	6460	-22.60	20240625	3215	55.52	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	2956	N	00	N
55	20240822	110115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5050	-10	5	-0.20	615670335	122931	30.68	4995	5070	4960	6570	3550	5060	5008.26	5.96	-7894	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	10	1	96866418	4892	15.93	0.48	12	0.13	317.00	10557.00	6460	20240625	-21.83	3215	20240117	57.08	6460	-21.83	20240625	3215	57.08	20240117	6460	-21.83	20240625	3215	57.08	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	2956	N	00	N
56	20240822	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5060	0	3	0.00	515733365	103085	25.73	4995	5070	4960	6570	3550	5060	5002.99	5.96	-6390	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	10	1	96866418	4901	15.96	0.48	12	0.11	317.00	10557.00	6460	20240625	-21.67	3215	20240117	57.39	6460	-21.67	20240625	3215	57.39	20240117	6460	-21.67	20240625	3215	57.39	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	2956	N	00	N
57	20240822	090115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4995	-65	5	-1.28	20902755	4185	1.04	4995	4995	4985	6570	3550	5060	4994.68	5.96	-938	5200	5130	5030	4960	4860	5165	4995	5376	1510	5000	3640	5	1	96866418	4838	15.76	0.47	12	0.00	317.00	10557.00	6460	20240625	-22.68	3215	20240117	55.37	6460	-22.68	20240625	3215	55.37	20240117	6460	-22.68	20240625	3215	55.37	20240117	6.38	N	001200	5000	5375 억	5774693	N	N	2956	N	00	N
58	20240821	160116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5060	20	2	0.40	2012043965	400692	49.39	5000	5100	4930	6550	3530	5040	5021.42	5.96	766	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	10	1	96866418	4901	15.96	0.48	12	0.41	317.00	10557.00	6460	20240625	-21.67	3215	20240117	57.39	6460	-21.67	20240625	3215	57.39	20240117	6460	-21.67	20240625	3215	57.39	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	2956	N	00	N
59	20240821	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5070	30	2	0.60	1936628035	385793	47.56	5000	5100	4930	6550	3530	5040	5019.86	5.96	-4851	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	10	1	96866418	4911	15.99	0.48	12	0.40	317.00	10557.00	6460	20240625	-21.52	3215	20240117	57.70	6460	-21.52	20240625	3215	57.70	20240117	6460	-21.52	20240625	3215	57.70	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	827	N	00	N
60	20240821	140114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5010	-30	5	-0.60	1738076215	346464	42.71	5000	5100	4930	6550	3530	5040	5016.61	5.96	-9709	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	10	1	96866418	4853	15.80	0.47	12	0.36	317.00	10557.00	6460	20240625	-22.45	3215	20240117	55.83	6460	-22.45	20240625	3215	55.83	20240117	6460	-22.45	20240625	3215	55.83	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	827	N	00	N
61	20240821	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5040	0	3	0.00	1575721875	314079	38.72	5000	5100	4930	6550	3530	5040	5016.96	5.96	-3820	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	10	1	96866418	4882	15.90	0.48	12	0.32	317.00	10557.00	6460	20240625	-21.98	3215	20240117	56.77	6460	-21.98	20240625	3215	56.77	20240117	6460	-21.98	20240625	3215	56.77	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	827	N	00	N
62	20240821	120116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5040	0	3	0.00	1327573655	264947	32.66	5000	5100	4930	6550	3530	5040	5010.71	5.96	7149	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	10	1	96866418	4882	15.90	0.48	12	0.27	317.00	10557.00	6460	20240625	-21.98	3215	20240117	56.77	6460	-21.98	20240625	3215	56.77	20240117	6460	-21.98	20240625	3215	56.77	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	827	N	00	N
63	20240821	110115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5040	0	3	0.00	865898900	173026	21.33	5000	5080	4930	6550	3530	5040	5004.44	5.96	-15256	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	10	1	96866418	4882	15.90	0.48	12	0.18	317.00	10557.00	6460	20240625	-21.98	3215	20240117	56.77	6460	-21.98	20240625	3215	56.77	20240117	6460	-21.98	20240625	3215	56.77	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	827	N	00	N
64	20240821	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4995	-45	5	-0.89	751697035	150221	18.52	5000	5080	4930	6550	3530	5040	5003.94	5.96	-10543	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	5	1	96866418	4838	15.76	0.47	12	0.16	317.00	10557.00	6460	20240625	-22.68	3215	20240117	55.37	6460	-22.68	20240625	3215	55.37	20240117	6460	-22.68	20240625	3215	55.37	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	827	N	00	N
65	20240821	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4955	-85	5	-1.69	13488150	2709	0.33	5000	5000	4955	6550	3530	5040	4979.01	5.96	-75	5313	5176	4973	4836	4633	5245	4905	5376	1510	5000	3620	5	1	96866418	4800	15.63	0.47	12	0.00	317.00	10557.00	6460	20240625	-23.30	3215	20240117	54.12	6460	-23.30	20240625	3215	54.12	20240117	6460	-23.30	20240625	3215	54.12	20240117	6.26	N	001200	5000	5375 억	5772272	N	N	827	N	00	N
66	20240820	160114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5040	145	2	2.96	4005270595	810628	105.21	4870	5110	4770	6360	3430	4895	4940.95	5.97	-12494	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	10	1	96866418	4882	15.90	0.48	12	0.84	317.00	10557.00	6460	20240625	-21.98	3215	20240117	56.77	6460	-21.98	20240625	3215	56.77	20240117	6460	-21.98	20240625	3215	56.77	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	827	N	00	N
67	20240820	150116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5070	175	2	3.58	3728759015	756160	98.14	4870	5110	4770	6360	3430	4895	4931.18	5.97	-29278	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	10	1	96866418	4911	15.99	0.48	12	0.78	317.00	10557.00	6460	20240625	-21.52	3215	20240117	57.70	6460	-21.52	20240625	3215	57.70	20240117	6460	-21.52	20240625	3215	57.70	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	842	N	00	N
68	20240820	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5020	125	2	2.55	2800645360	572751	74.34	4870	5020	4770	6360	3430	4895	4889.81	5.97	-29528	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	10	1	96866418	4863	15.84	0.48	12	0.59	317.00	10557.00	6460	20240625	-22.29	3215	20240117	56.14	6460	-22.29	20240625	3215	56.14	20240117	6460	-22.29	20240625	3215	56.14	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	842	N	00	N
69	20240820	130115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4920	25	2	0.51	2297104180	471458	61.19	4870	4975	4770	6360	3430	4895	4872.34	5.97	-20183	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	5	1	96866418	4766	15.52	0.47	12	0.49	317.00	10557.00	6460	20240625	-23.84	3215	20240117	53.03	6460	-23.84	20240625	3215	53.03	20240117	6460	-23.84	20240625	3215	53.03	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	842	N	00	N
70	20240820	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4925	30	2	0.61	2108788045	433143	56.22	4870	4975	4770	6360	3430	4895	4868.57	5.97	-15629	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	5	1	96866418	4771	15.54	0.47	12	0.45	317.00	10557.00	6460	20240625	-23.76	3215	20240117	53.19	6460	-23.76	20240625	3215	53.19	20240117	6460	-23.76	20240625	3215	53.19	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	842	N	00	N
71	20240820	110115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4785	-110	5	-2.25	1461885525	301111	39.08	4870	4935	4780	6360	3430	4895	4854.97	5.97	-41870	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	5	1	96866418	4635	15.09	0.45	12	0.31	317.00	10557.00	6460	20240625	-25.93	3215	20240117	48.83	6460	-25.93	20240625	3215	48.83	20240117	6460	-25.93	20240625	3215	48.83	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	842	N	00	N
72	20240820	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4870	-25	5	-0.51	990160615	203473	26.41	4870	4935	4805	6360	3430	4895	4866.30	5.97	-17750	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	5	1	96866418	4717	15.36	0.46	12	0.21	317.00	10557.00	6460	20240625	-24.61	3215	20240117	51.48	6460	-24.61	20240625	3215	51.48	20240117	6460	-24.61	20240625	3215	51.48	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	842	N	00	N
73	20240820	090116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4860	-35	5	-0.72	18486765	3799	0.49	4870	4885	4860	6360	3430	4895	4866.22	5.97	-1372	5215	5055	4880	4720	4545	5135	4800	5376	1465	5000	3520	5	1	96866418	4708	15.33	0.46	12	0.00	317.00	10557.00	6460	20240625	-24.77	3215	20240117	51.17	6460	-24.77	20240625	3215	51.17	20240117	6460	-24.77	20240625	3215	51.17	20240117	6.32	N	001200	5000	5375 억	5781914	N	N	842	N	00	N
74	20240819	160115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4895	205	2	4.37	3786298065	770373	185.88	4795	5040	4705	6090	3285	4690	4914.89	5.90	47394	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4742	15.44	0.46	12	0.80	317.00	10557.00	6460	20240625	-24.23	3215	20240117	52.26	6460	-24.23	20240625	3215	52.26	20240117	6460	-24.23	20240625	3215	52.26	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	842	N	00	N
75	20240819	150115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4890	200	2	4.26	3693455560	751384	181.29	4795	5040	4705	6090	3285	4690	4915.54	5.90	49649	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4737	15.43	0.46	12	0.78	317.00	10557.00	6460	20240625	-24.30	3215	20240117	52.10	6460	-24.30	20240625	3215	52.10	20240117	6460	-24.30	20240625	3215	52.10	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	882	N	00	N
76	20240819	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4915	225	2	4.80	3246816825	660225	159.30	4795	5040	4705	6090	3285	4690	4917.74	5.90	35202	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4761	15.50	0.47	12	0.68	317.00	10557.00	6460	20240625	-23.92	3215	20240117	52.88	6460	-23.92	20240625	3215	52.88	20240117	6460	-23.92	20240625	3215	52.88	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	882	N	00	N
77	20240819	130116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4860	170	2	3.62	2892031760	587971	141.87	4795	5040	4705	6090	3285	4690	4918.66	5.90	16855	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4708	15.33	0.46	12	0.61	317.00	10557.00	6460	20240625	-24.77	3215	20240117	51.17	6460	-24.77	20240625	3215	51.17	20240117	6460	-24.77	20240625	3215	51.17	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	882	N	00	N
78	20240819	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4875	185	2	3.94	2498482405	507005	122.33	4795	5040	4705	6090	3285	4690	4927.92	5.90	17517	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4722	15.38	0.46	12	0.52	317.00	10557.00	6460	20240625	-24.54	3215	20240117	51.63	6460	-24.54	20240625	3215	51.63	20240117	6460	-24.54	20240625	3215	51.63	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	882	N	00	N
79	20240819	110115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4920	230	2	4.90	2309690350	468443	113.03	4795	5040	4705	6090	3285	4690	4930.57	5.90	30806	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4766	15.52	0.47	12	0.48	317.00	10557.00	6460	20240625	-23.84	3215	20240117	53.03	6460	-23.84	20240625	3215	53.03	20240117	6460	-23.84	20240625	3215	53.03	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	882	N	00	N
80	20240819	100116	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4940	250	2	5.33	1921872760	389258	93.92	4795	5040	4705	6090	3285	4690	4937.27	5.90	31127	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4785	15.58	0.47	12	0.40	317.00	10557.00	6460	20240625	-23.53	3215	20240117	53.65	6460	-23.53	20240625	3215	53.65	20240117	6460	-23.53	20240625	3215	53.65	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	882	N	00	N
81	20240819	090115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4735	45	2	0.96	19601015	4095	0.99	4795	4795	4705	6090	3285	4690	4786.57	5.90	-2003	4916	4802	4726	4612	4536	4860	4670	5376	1400	5000	3370	5	1	96866418	4587	14.94	0.45	12	0.00	317.00	10557.00	6460	20240625	-26.70	3215	20240117	47.28	6460	-26.70	20240625	3215	47.28	20240117	6460	-26.70	20240625	3215	47.28	20240117	6.34	N	001200	5000	5375 억	5712389	N	N	882	N	00	N
82	20240816	160115	57	100.00	KOSPI	증권	N	N	N	N		N	4690	45	2	0.97	1946797010	413879	200.35	4660	4840	4650	6030	3255	4645	4703.81	5.95	-47505	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4543	14.79	0.44	12	0.43	317.00	10557.00	6460	20240625	-27.40	3215	20240117	45.88	6460	-27.40	20240625	3215	45.88	20240117	6460	-27.40	20240625	3215	45.88	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	882	N	00	N
83	20240816	150115	57	100.00	KOSPI	증권	N	N	N	N		N	4710	65	2	1.40	1824133480	387743	187.70	4660	4840	4650	6030	3255	4645	4704.49	5.95	-44970	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4562	14.86	0.45	12	0.40	317.00	10557.00	6460	20240625	-27.09	3215	20240117	46.50	6460	-27.09	20240625	3215	46.50	20240117	6460	-27.09	20240625	3215	46.50	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	414	N	00	N
84	20240816	140115	57	100.00	KOSPI	증권	N	N	N	N		N	4690	45	2	0.97	1691355385	359476	174.02	4660	4840	4650	6030	3255	4645	4705.06	5.95	-34544	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4543	14.79	0.44	12	0.37	317.00	10557.00	6460	20240625	-27.40	3215	20240117	45.88	6460	-27.40	20240625	3215	45.88	20240117	6460	-27.40	20240625	3215	45.88	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	414	N	00	N
85	20240816	130116	57	100.00	KOSPI	증권	N	N	N	N		N	4695	50	2	1.08	1148847095	243521	117.88	4660	4840	4655	6030	3255	4645	4717.65	5.95	-22363	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4548	14.81	0.44	12	0.25	317.00	10557.00	6460	20240625	-27.32	3215	20240117	46.03	6460	-27.32	20240625	3215	46.03	20240117	6460	-27.32	20240625	3215	46.03	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	414	N	00	N
86	20240816	120116	57	100.00	KOSPI	증권	N	N	N	N		N	4715	70	2	1.51	956304030	202465	98.01	4660	4840	4655	6030	3255	4645	4723.31	5.95	-14571	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4567	14.87	0.45	12	0.21	317.00	10557.00	6460	20240625	-27.01	3215	20240117	46.66	6460	-27.01	20240625	3215	46.66	20240117	6460	-27.01	20240625	3215	46.66	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	414	N	00	N
87	20240816	110115	57	100.00	KOSPI	증권	N	N	N	N		N	4735	90	2	1.94	889855415	188373	91.19	4660	4840	4655	6030	3255	4645	4723.90	5.95	-5789	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4587	14.94	0.45	12	0.19	317.00	10557.00	6460	20240625	-26.70	3215	20240117	47.28	6460	-26.70	20240625	3215	47.28	20240117	6460	-26.70	20240625	3215	47.28	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	414	N	00	N
88	20240816	100115	57	100.00	KOSPI	증권	N	N	N	N		N	4745	100	2	2.15	708837165	150259	72.74	4660	4840	4655	6030	3255	4645	4717.44	5.95	13554	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4596	14.97	0.45	12	0.16	317.00	10557.00	6460	20240625	-26.55	3215	20240117	47.59	6460	-26.55	20240625	3215	47.59	20240117	6460	-26.55	20240625	3215	47.59	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	414	N	00	N
89	20240816	090115	57	100.00	KOSPI	증권	N	N	N	N		N	4670	25	2	0.54	6335915	1360	0.66	4660	4670	4655	6030	3255	4645	4658.76	5.95	124	4735	4690	4610	4565	4485	4712	4587	5376	1385	5000	3340	5	1	96866418	4524	14.73	0.44	12	0.00	317.00	10557.00	6460	20240625	-27.71	3215	20240117	45.26	6460	-27.71	20240625	3215	45.26	20240117	6460	-27.71	20240625	3215	45.26	20240117	6.36	N	001200	5000	5375 억	5763519	N	N	414	N	00	N
90	20240814	160115	57	100.00	KOSPI	증권	N	N	N	N		N	4645	70	2	1.53	939116080	204062	78.43	4615	4655	4530	5940	3205	4575	4601.78	5.94	5559	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4499	14.65	0.44	12	0.21	317.00	10557.00	6460	20240625	-28.10	3215	20240117	44.48	6460	-28.10	20240625	3215	44.48	20240117	6460	-28.10	20240625	3215	44.48	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	414	N	00	N
91	20240814	150115	57	100.00	KOSPI	증권	N	N	N	N		N	4615	40	2	0.87	865806885	188261	72.36	4615	4655	4530	5940	3205	4575	4598.97	5.94	1927	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4470	14.56	0.44	12	0.19	317.00	10557.00	6460	20240625	-28.56	3215	20240117	43.55	6460	-28.56	20240625	3215	43.55	20240117	6460	-28.56	20240625	3215	43.55	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	991	N	00	N
92	20240814	140116	57	100.00	KOSPI	증권	N	N	N	N		N	4595	20	2	0.44	773192195	168191	64.65	4615	4655	4530	5940	3205	4575	4597.11	5.94	-10579	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4451	14.50	0.44	12	0.17	317.00	10557.00	6460	20240625	-28.87	3215	20240117	42.92	6460	-28.87	20240625	3215	42.92	20240117	6460	-28.87	20240625	3215	42.92	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	991	N	00	N
93	20240814	130115	57	100.00	KOSPI	증권	N	N	N	N		N	4585	10	2	0.22	718450245	156255	60.06	4615	4655	4530	5940	3205	4575	4597.93	5.94	-12618	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4441	14.46	0.43	12	0.16	317.00	10557.00	6460	20240625	-29.02	3215	20240117	42.61	6460	-29.02	20240625	3215	42.61	20240117	6460	-29.02	20240625	3215	42.61	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	991	N	00	N
94	20240814	120115	57	100.00	KOSPI	증권	N	N	N	N		N	4615	40	2	0.87	592321805	128817	49.51	4615	4655	4530	5940	3205	4575	4598.16	5.94	-13316	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4470	14.56	0.44	12	0.13	317.00	10557.00	6460	20240625	-28.56	3215	20240117	43.55	6460	-28.56	20240625	3215	43.55	20240117	6460	-28.56	20240625	3215	43.55	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	991	N	00	N
95	20240814	110115	57	100.00	KOSPI	증권	N	N	N	N		N	4625	50	2	1.09	429268030	93595	35.97	4615	4650	4530	5940	3205	4575	4586.44	5.94	-11308	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4480	14.59	0.44	12	0.10	317.00	10557.00	6460	20240625	-28.41	3215	20240117	43.86	6460	-28.41	20240625	3215	43.86	20240117	6460	-28.41	20240625	3215	43.86	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	991	N	00	N
96	20240814	100116	57	100.00	KOSPI	증권	N	N	N	N		N	4565	-10	5	-0.22	284906260	62239	23.92	4615	4650	4530	5940	3205	4575	4577.62	5.94	-13947	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4422	14.40	0.43	12	0.06	317.00	10557.00	6460	20240625	-29.33	3215	20240117	41.99	6460	-29.33	20240625	3215	41.99	20240117	6460	-29.33	20240625	3215	41.99	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	991	N	00	N
97	20240814	090123	57	100.00	KOSPI	증권	N	N	N	N		N	4615	40	2	0.87	3616815	781	0.30	4615	4640	4615	5940	3205	4575	4631.01	5.94	-434	4731	4652	4611	4532	4491	4632	4512	5376	1365	5000	3290	5	1	96866418	4470	14.56	0.44	12	0.00	317.00	10557.00	6460	20240625	-28.56	3215	20240117	43.55	6460	-28.56	20240625	3215	43.55	20240117	6460	-28.56	20240625	3215	43.55	20240117	6.38	N	001200	5000	5375 억	5754832	N	N	991	N	00	N
98	20240813	160115	57	100.00	KOSPI	증권	N	N	N	N		N	4575	-80	5	-1.72	1194975890	258874	67.28	4650	4690	4570	6050	3260	4655	4616.09	6.02	-75290	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4432	14.43	0.43	12	0.27	317.00	10557.00	6460	20240625	-29.18	3215	20240117	42.30	6460	-29.18	20240625	3215	42.30	20240117	6460	-29.18	20240625	3215	42.30	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	991	N	00	N
99	20240813	150115	57	100.00	KOSPI	증권	N	N	N	N		N	4615	-40	5	-0.86	1074636285	232679	60.47	4650	4690	4570	6050	3260	4655	4618.54	6.02	-59407	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4470	14.56	0.44	12	0.24	317.00	10557.00	6460	20240625	-28.56	3215	20240117	43.55	6460	-28.56	20240625	3215	43.55	20240117	6460	-28.56	20240625	3215	43.55	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	212	N	00	N
100	20240813	140115	57	100.00	KOSPI	증권	N	N	N	N		N	4585	-70	5	-1.50	955551440	206748	53.73	4650	4690	4570	6050	3260	4655	4621.82	6.02	-49780	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4441	14.46	0.43	12	0.21	317.00	10557.00	6460	20240625	-29.02	3215	20240117	42.61	6460	-29.02	20240625	3215	42.61	20240117	6460	-29.02	20240625	3215	42.61	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	212	N	00	N
101	20240813	130115	57	100.00	KOSPI	증권	N	N	N	N		N	4625	-30	5	-0.64	781520850	168900	43.89	4650	4690	4570	6050	3260	4655	4627.12	6.02	-37798	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4480	14.59	0.44	12	0.17	317.00	10557.00	6460	20240625	-28.41	3215	20240117	43.86	6460	-28.41	20240625	3215	43.86	20240117	6460	-28.41	20240625	3215	43.86	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	212	N	00	N
102	20240813	120115	57	100.00	KOSPI	증권	N	N	N	N		N	4615	-40	5	-0.86	498379305	108038	28.08	4650	4690	4570	6050	3260	4655	4613.00	6.02	-24556	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4470	14.56	0.44	12	0.11	317.00	10557.00	6460	20240625	-28.56	3215	20240117	43.55	6460	-28.56	20240625	3215	43.55	20240117	6460	-28.56	20240625	3215	43.55	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	212	N	00	N
103	20240813	110114	57	100.00	KOSPI	증권	N	N	N	N		N	4600	-55	5	-1.18	447549560	96976	25.20	4650	4690	4570	6050	3260	4655	4615.05	6.02	-24262	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4456	14.51	0.44	12	0.10	317.00	10557.00	6460	20240625	-28.79	3215	20240117	43.08	6460	-28.79	20240625	3215	43.08	20240117	6460	-28.79	20240625	3215	43.08	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	212	N	00	N
104	20240813	100115	57	100.00	KOSPI	증권	N	N	N	N		N	4620	-35	5	-0.75	335982010	72797	18.92	4650	4690	4570	6050	3260	4655	4615.33	6.02	-13619	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4475	14.57	0.44	12	0.08	317.00	10557.00	6460	20240625	-28.48	3215	20240117	43.70	6460	-28.48	20240625	3215	43.70	20240117	6460	-28.48	20240625	3215	43.70	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	212	N	00	N
105	20240813	090115	57	100.00	KOSPI	증권	N	N	N	N		N	4650	-5	5	-0.11	15099540	3252	0.85	4650	4650	4620	6050	3260	4655	4643.15	6.02	-2558	4958	4806	4608	4456	4258	4882	4532	5376	1395	5000	3350	5	1	96866418	4504	14.67	0.44	12	0.00	317.00	10557.00	6460	20240625	-28.02	3215	20240117	44.63	6460	-28.02	20240625	3215	44.63	20240117	6460	-28.02	20240625	3215	44.63	20240117	6.44	N	001200	5000	5375 억	5831193	N	N	212	N	00	N
106	20240812	160115	57	100.00	KOSPI	증권	N	N	N	N		N	4655	195	2	4.37	1784556780	384764	109.49	4450	4760	4410	5790	3125	4460	4638.06	6.04	-18470	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4509	14.68	0.44	12	0.40	317.00	10557.00	6460	20240625	-27.94	3215	20240117	44.79	6460	-27.94	20240625	3215	44.79	20240117	6460	-27.94	20240625	3215	44.79	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	212	N	00	N
107	20240812	150115	57	100.00	KOSPI	증권	N	N	N	N		N	4690	230	2	5.16	1743705355	376013	107.00	4450	4760	4410	5790	3125	4460	4637.36	6.04	-18439	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4543	14.79	0.44	12	0.39	317.00	10557.00	6460	20240625	-27.40	3215	20240117	45.88	6460	-27.40	20240625	3215	45.88	20240117	6460	-27.40	20240625	3215	45.88	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	0	N	00	N
108	20240812	140115	57	100.00	KOSPI	증권	N	N	N	N		N	4725	265	2	5.94	1390403840	300997	85.66	4450	4750	4410	5790	3125	4460	4619.34	6.04	-19520	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4577	14.91	0.45	12	0.31	317.00	10557.00	6460	20240625	-26.86	3215	20240117	46.97	6460	-26.86	20240625	3215	46.97	20240117	6460	-26.86	20240625	3215	46.97	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	0	N	00	N
109	20240812	130115	57	100.00	KOSPI	증권	N	N	N	N		N	4615	155	2	3.48	835592380	182443	51.92	4450	4665	4410	5790	3125	4460	4580.03	6.04	-19003	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4470	14.56	0.44	12	0.19	317.00	10557.00	6460	20240625	-28.56	3215	20240117	43.55	6460	-28.56	20240625	3215	43.55	20240117	6460	-28.56	20240625	3215	43.55	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	0	N	00	N
110	20240812	120115	57	100.00	KOSPI	증권	N	N	N	N		N	4595	135	2	3.03	596831595	130902	37.25	4450	4625	4410	5790	3125	4460	4559.39	6.04	-20409	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4451	14.50	0.44	12	0.14	317.00	10557.00	6460	20240625	-28.87	3215	20240117	42.92	6460	-28.87	20240625	3215	42.92	20240117	6460	-28.87	20240625	3215	42.92	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	0	N	00	N
111	20240812	110114	57	100.00	KOSPI	증권	N	N	N	N		N	4595	135	2	3.03	498863675	109574	31.18	4450	4625	4410	5790	3125	4460	4552.77	6.04	-23890	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4451	14.50	0.44	12	0.11	317.00	10557.00	6460	20240625	-28.87	3215	20240117	42.92	6460	-28.87	20240625	3215	42.92	20240117	6460	-28.87	20240625	3215	42.92	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	0	N	00	N
112	20240812	100114	57	100.00	KOSPI	증권	N	N	N	N		N	4600	140	2	3.14	351700160	77392	22.02	4450	4625	4410	5790	3125	4460	4544.42	6.04	-16161	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4456	14.51	0.44	12	0.08	317.00	10557.00	6460	20240625	-28.79	3215	20240117	43.08	6460	-28.79	20240625	3215	43.08	20240117	6460	-28.79	20240625	3215	43.08	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	0	N	00	N
113	20240812	090114	57	100.00	KOSPI	증권	N	N	N	N		N	4440	-20	5	-0.45	14964935	3365	0.96	4450	4450	4410	5790	3125	4460	4447.15	6.04	-2957	4690	4575	4515	4400	4340	4545	4370	5376	1330	5000	3210	5	1	96866418	4301	14.01	0.42	12	0.00	317.00	10557.00	6460	20240625	-31.27	3215	20240117	38.10	6460	-31.27	20240625	3215	38.10	20240117	6460	-31.27	20240625	3215	38.10	20240117	6.47	N	001200	5000	5375 억	5853798	N	N	0	N	00	N
114	20240809	160114	54	100.00	KOSPI	증권	N	N	N	N		N	4460	-80	5	-1.76	1577294680	348941	44.68	4570	4630	4455	5900	3180	4540	4520.39	6.10	-58423	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4320	14.07	0.42	12	0.36	317.00	10557.00	6460	20240625	-30.96	3215	20240117	38.72	6460	-30.96	20240625	3215	38.72	20240117	6460	-30.96	20240625	3215	38.72	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
115	20240809	150115	54	100.00	KOSPI	증권	N	N	N	N		N	4500	-40	5	-0.88	1274951620	281282	36.02	4570	4630	4460	5900	3180	4540	4532.65	6.10	-64475	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4359	14.20	0.43	12	0.29	317.00	10557.00	6460	20240625	-30.34	3215	20240117	39.97	6460	-30.34	20240625	3215	39.97	20240117	6460	-30.34	20240625	3215	39.97	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
116	20240809	140116	54	100.00	KOSPI	증권	N	N	N	N		N	4470	-70	5	-1.54	1199322680	264449	33.87	4570	4630	4460	5900	3180	4540	4535.18	6.10	-60590	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4330	14.10	0.42	12	0.27	317.00	10557.00	6460	20240625	-30.80	3215	20240117	39.04	6460	-30.80	20240625	3215	39.04	20240117	6460	-30.80	20240625	3215	39.04	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
117	20240809	130116	54	100.00	KOSPI	증권	N	N	N	N		N	4490	-50	5	-1.10	1070416160	235767	30.19	4570	4630	4460	5900	3180	4540	4540.14	6.10	-53315	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4349	14.16	0.43	12	0.24	317.00	10557.00	6460	20240625	-30.50	3215	20240117	39.66	6460	-30.50	20240625	3215	39.66	20240117	6460	-30.50	20240625	3215	39.66	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
118	20240809	120114	54	100.00	KOSPI	증권	N	N	N	N		N	4525	-15	5	-0.33	954645650	209993	26.89	4570	4630	4495	5900	3180	4540	4546.08	6.10	-41682	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4383	14.27	0.43	12	0.22	317.00	10557.00	6460	20240625	-29.95	3215	20240117	40.75	6460	-29.95	20240625	3215	40.75	20240117	6460	-29.95	20240625	3215	40.75	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
119	20240809	110114	54	100.00	KOSPI	증권	N	N	N	N		N	4520	-20	5	-0.44	850887565	187035	23.95	4570	4630	4495	5900	3180	4540	4549.35	6.10	-30012	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4378	14.26	0.43	12	0.19	317.00	10557.00	6460	20240625	-30.03	3215	20240117	40.59	6460	-30.03	20240625	3215	40.59	20240117	6460	-30.03	20240625	3215	40.59	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
120	20240809	100116	54	100.00	KOSPI	증권	N	N	N	N		N	4525	-15	5	-0.33	608503715	133400	17.08	4570	4630	4515	5900	3180	4540	4561.50	6.10	-18609	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4383	14.27	0.43	12	0.14	317.00	10557.00	6460	20240625	-29.95	3215	20240117	40.75	6460	-29.95	20240625	3215	40.75	20240117	6460	-29.95	20240625	3215	40.75	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
121	20240809	090115	54	100.00	KOSPI	증권	N	N	N	N		N	4610	70	2	1.54	30823965	6735	0.86	4570	4610	4560	5900	3180	4540	4576.68	6.10	200	4893	4716	4523	4346	4153	4805	4435	5376	1360	5000	3260	5	1	96866418	4466	14.54	0.44	12	0.01	317.00	10557.00	6460	20240625	-28.64	3215	20240117	43.39	6460	-28.64	20240625	3215	43.39	20240117	6460	-28.64	20240625	3215	43.39	20240117	6.43	N	001200	5000	5375 억	5906102	N	N	1542	N	01	N
122	20240808	160115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4540	210	2	4.85	3520910880	780604	126.57	4400	4700	4330	5620	3035	4330	4510.48	6.30	-194592	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4398	14.32	0.43	12	0.81	317.00	10557.00	6460	20240625	-29.72	3215	20240117	41.21	6460	-29.72	20240625	3215	41.21	20240117	6460	-29.72	20240625	3215	41.21	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1542	N	00	N
123	20240808	150114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4590	260	2	6.00	3446778770	764348	123.93	4400	4700	4330	5620	3035	4330	4509.44	6.30	-194937	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4446	14.48	0.43	12	0.79	317.00	10557.00	6460	20240625	-28.95	3215	20240117	42.77	6460	-28.95	20240625	3215	42.77	20240117	6460	-28.95	20240625	3215	42.77	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1108	N	00	N
124	20240808	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4635	305	2	7.04	2890365285	644541	104.51	4400	4635	4330	5620	3035	4330	4484.38	6.30	-154959	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4490	14.62	0.44	12	0.67	317.00	10557.00	6460	20240625	-28.25	3215	20240117	44.17	6460	-28.25	20240625	3215	44.17	20240117	6460	-28.25	20240625	3215	44.17	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1108	N	00	N
125	20240808	130114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4550	220	2	5.08	2537461830	567578	92.03	4400	4625	4330	5620	3035	4330	4470.68	6.30	-143924	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4407	14.35	0.43	12	0.59	317.00	10557.00	6460	20240625	-29.57	3215	20240117	41.52	6460	-29.57	20240625	3215	41.52	20240117	6460	-29.57	20240625	3215	41.52	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1108	N	00	N
126	20240808	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4535	205	2	4.73	1751602260	395858	64.19	4400	4555	4330	5620	3035	4330	4424.82	6.30	-105339	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4393	14.31	0.43	12	0.41	317.00	10557.00	6460	20240625	-29.80	3215	20240117	41.06	6460	-29.80	20240625	3215	41.06	20240117	6460	-29.80	20240625	3215	41.06	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1108	N	00	N
127	20240808	110115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4400	70	2	1.62	1122986645	256013	41.51	4400	4450	4330	5620	3035	4330	4386.44	6.30	-60049	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4262	13.88	0.42	12	0.26	317.00	10557.00	6460	20240625	-31.89	3215	20240117	36.86	6460	-31.89	20240625	3215	36.86	20240117	6460	-31.89	20240625	3215	36.86	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1108	N	00	N
128	20240808	100114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4405	75	2	1.73	907502645	207096	33.58	4400	4450	4330	5620	3035	4330	4382.04	6.30	-54722	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4267	13.90	0.42	12	0.21	317.00	10557.00	6460	20240625	-31.81	3215	20240117	37.01	6460	-31.81	20240625	3215	37.01	20240117	6460	-31.81	20240625	3215	37.01	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1108	N	00	N
129	20240808	090114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4340	10	2	0.23	219294430	49863	8.09	4400	4405	4340	5620	3035	4330	4397.94	6.30	-43498	4596	4462	4321	4187	4046	4530	4255	5376	1290	5000	3110	5	1	96866418	4204	13.69	0.41	12	0.05	317.00	10557.00	6460	20240625	-32.82	3215	20240117	34.99	6460	-32.82	20240625	3215	34.99	20240117	6460	-32.82	20240625	3215	34.99	20240117	6.61	N	001200	5000	5375 억	6104103	N	N	1108	N	00	N
130	20240807	160113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4330	130	2	3.10	2675627415	616634	40.15	4200	4455	4180	5460	2940	4200	4339.19	6.43	-121360	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4194	13.66	0.41	12	0.64	317.00	10557.00	6460	20240625	-32.97	3215	20240117	34.68	6460	-32.97	20240625	3215	34.68	20240117	6460	-32.97	20240625	3215	34.68	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	1108	N	00	N
131	20240807	150114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4355	155	2	3.69	2522635055	581330	37.85	4200	4455	4180	5460	2940	4200	4339.42	6.43	-124383	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4219	13.74	0.41	12	0.60	317.00	10557.00	6460	20240625	-32.59	3215	20240117	35.46	6460	-32.59	20240625	3215	35.46	20240117	6460	-32.59	20240625	3215	35.46	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	95	N	00	N
132	20240807	140115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4360	160	2	3.81	2225177450	513026	33.40	4200	4455	4180	5460	2940	4200	4337.36	6.43	-105234	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4223	13.75	0.41	12	0.53	317.00	10557.00	6460	20240625	-32.51	3215	20240117	35.61	6460	-32.51	20240625	3215	35.61	20240117	6460	-32.51	20240625	3215	35.61	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	95	N	00	N
133	20240807	130114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4370	170	2	4.05	1976497140	456193	29.70	4200	4455	4180	5460	2940	4200	4332.59	6.43	-104561	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4233	13.79	0.41	12	0.47	317.00	10557.00	6460	20240625	-32.35	3215	20240117	35.93	6460	-32.35	20240625	3215	35.93	20240117	6460	-32.35	20240625	3215	35.93	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	95	N	00	N
134	20240807	120115	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4380	180	2	4.29	1771567905	409301	26.65	4200	4455	4180	5460	2940	4200	4328.28	6.43	-90389	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4243	13.82	0.41	12	0.42	317.00	10557.00	6460	20240625	-32.20	3215	20240117	36.24	6460	-32.20	20240625	3215	36.24	20240117	6460	-32.20	20240625	3215	36.24	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	95	N	00	N
135	20240807	110114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4320	120	2	2.86	1002215330	234299	15.26	4200	4370	4180	5460	2940	4200	4277.51	6.43	-15427	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4185	13.63	0.41	12	0.24	317.00	10557.00	6460	20240625	-33.13	3215	20240117	34.37	6460	-33.13	20240625	3215	34.37	20240117	6460	-33.13	20240625	3215	34.37	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	95	N	00	N
136	20240807	100114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4280	80	2	1.90	687201360	161576	10.52	4200	4325	4180	5460	2940	4200	4253.12	6.43	-1058	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4146	13.50	0.41	12	0.17	317.00	10557.00	6460	20240625	-33.75	3215	20240117	33.13	6460	-33.75	20240625	3215	33.13	20240117	6460	-33.75	20240625	3215	33.13	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	95	N	00	N
137	20240807	090114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4180	-20	5	-0.48	77084120	18347	1.19	4200	4250	4180	5460	2940	4200	4201.46	6.43	-3206	4546	4372	4146	3972	3746	4460	4060	5376	1260	5000	3020	5	1	96866418	4049	13.19	0.40	12	0.02	317.00	10557.00	6460	20240625	-35.29	3215	20240117	30.02	6460	-35.29	20240625	3215	30.02	20240117	6460	-35.29	20240625	3215	30.02	20240117	7.30	N	001200	5000	5375 억	6228233	N	N	95	N	00	N
138	20240806	160113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4200	280	2	7.14	6386889900	1530144	48.99	3930	4320	3920	5090	2745	3920	4174.06	6.60	-136548	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	4068	13.25	0.40	12	1.58	317.00	10557.00	6460	20240625	-34.98	3215	20240117	30.64	6460	-34.98	20240625	3215	30.64	20240117	6460	-34.98	20240625	3215	30.64	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	95	N	00	N
139	20240806	150113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4225	305	2	7.78	5802304915	1392744	44.59	3930	4320	3920	5090	2745	3920	4166.11	6.60	-121473	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	4093	13.33	0.40	12	1.44	317.00	10557.00	6460	20240625	-34.60	3215	20240117	31.42	6460	-34.60	20240625	3215	31.42	20240117	6460	-34.60	20240625	3215	31.42	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	142	N	00	N
140	20240806	140114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4245	325	2	8.29	5391882080	1296063	41.50	3930	4320	3920	5090	2745	3920	4160.22	6.60	-124598	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	4112	13.39	0.40	12	1.34	317.00	10557.00	6460	20240625	-34.29	3215	20240117	32.04	6460	-34.29	20240625	3215	32.04	20240117	6460	-34.29	20240625	3215	32.04	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	142	N	00	N
141	20240806	130114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4270	350	2	8.93	5111422045	1230264	39.39	3930	4320	3920	5090	2745	3920	4154.76	6.60	-107330	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	4136	13.47	0.40	12	1.27	317.00	10557.00	6460	20240625	-33.90	3215	20240117	32.81	6460	-33.90	20240625	3215	32.81	20240117	6460	-33.90	20240625	3215	32.81	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	142	N	00	N
142	20240806	120113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4155	235	2	5.99	4655707960	1123228	35.96	3930	4320	3920	5090	2745	3920	4144.96	6.60	-64252	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	4025	13.11	0.39	12	1.16	317.00	10557.00	6460	20240625	-35.68	3215	20240117	29.24	6460	-35.68	20240625	3215	29.24	20240117	6460	-35.68	20240625	3215	29.24	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	142	N	00	N
143	20240806	110114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4165	245	2	6.25	4399030880	1061540	33.99	3930	4320	3920	5090	2745	3920	4144.03	6.60	-67448	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	4034	13.14	0.39	12	1.10	317.00	10557.00	6460	20240625	-35.53	3215	20240117	29.55	6460	-35.53	20240625	3215	29.55	20240117	6460	-35.53	20240625	3215	29.55	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	142	N	00	N
144	20240806	100114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4310	390	2	9.95	3216977005	781703	25.03	3930	4310	3920	5090	2745	3920	4115.37	6.60	-100304	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	4175	13.60	0.41	12	0.81	317.00	10557.00	6460	20240625	-33.28	3215	20240117	34.06	6460	-33.28	20240625	3215	34.06	20240117	6460	-33.28	20240625	3215	34.06	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	142	N	00	N
145	20240806	090113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4005	85	2	2.17	157652490	40032	1.28	3930	4030	3930	5090	2745	3920	3938.21	6.60	4292	4986	4452	4001	3467	3016	4227	3242	5376	1170	5000	2820	5	1	96866418	3880	12.63	0.38	12	0.04	317.00	10557.00	6460	20240625	-38.00	3215	20240117	24.57	6460	-38.00	20240625	3215	24.57	20240117	6460	-38.00	20240625	3215	24.57	20240117	7.46	N	001200	5000	5375 억	6396207	N	N	142	N	00	N
146	20240805	160114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3920	-665	5	-14.50	12539965770	3102217	338.28	4505	4535	3550	5960	3210	4585	4042.39	6.23	380130	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	3797	12.37	0.37	12	3.20	317.00	10557.00	6460	20240625	-39.32	3215	20240117	21.93	6460	-39.32	20240625	3215	21.93	20240117	6460	-39.32	20240625	3215	21.93	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	142	N	00	N
147	20240805	150114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	3830	-755	5	-16.47	10985235970	2699682	294.39	4505	4535	3550	5960	3210	4585	4068.98	6.23	394356	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	3710	12.08	0.36	12	2.79	317.00	10557.00	6460	20240625	-40.71	3215	20240117	19.13	6460	-40.71	20240625	3215	19.13	20240117	6460	-40.71	20240625	3215	19.13	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	1049	N	00	N
148	20240805	140113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4090	-495	5	-10.80	7599781410	1796856	195.94	4505	4535	4005	5960	3210	4585	4229.38	6.23	189372	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	3962	12.90	0.39	12	1.85	317.00	10557.00	6460	20240625	-36.69	3215	20240117	27.22	6460	-36.69	20240625	3215	27.22	20240117	6460	-36.69	20240625	3215	27.22	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	1049	N	00	N
149	20240805	130113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4230	-355	5	-7.74	5798059230	1360156	148.32	4505	4535	4160	5960	3210	4585	4262.66	6.23	99475	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	4097	13.34	0.40	12	1.40	317.00	10557.00	6460	20240625	-34.52	3215	20240117	31.57	6460	-34.52	20240625	3215	31.57	20240117	6460	-34.52	20240625	3215	31.57	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	1049	N	00	N
150	20240805	120114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4235	-350	5	-7.63	5169765210	1211457	132.10	4505	4535	4160	5960	3210	4585	4267.25	6.23	87252	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	4102	13.36	0.40	12	1.25	317.00	10557.00	6460	20240625	-34.44	3215	20240117	31.73	6460	-34.44	20240625	3215	31.73	20240117	6460	-34.44	20240625	3215	31.73	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	1049	N	00	N
151	20240805	110114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4200	-385	5	-8.40	4373919265	1022697	111.52	4505	4535	4160	5960	3210	4585	4276.68	6.23	88609	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	4068	13.25	0.40	12	1.06	317.00	10557.00	6460	20240625	-34.98	3215	20240117	30.64	6460	-34.98	20240625	3215	30.64	20240117	6460	-34.98	20240625	3215	30.64	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	1049	N	00	N
152	20240805	100114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4285	-300	5	-6.54	2865481805	664786	72.49	4505	4535	4225	5960	3210	4585	4310.16	6.23	65511	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	4151	13.52	0.41	12	0.69	317.00	10557.00	6460	20240625	-33.67	3215	20240117	33.28	6460	-33.67	20240625	3215	33.28	20240117	6460	-33.67	20240625	3215	33.28	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	1049	N	00	N
153	20240805	090113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4430	-155	5	-3.38	139742895	31204	3.40	4505	4535	4400	5960	3210	4585	4476.49	6.23	-9394	5021	4802	4681	4462	4341	4742	4402	5376	1375	5000	3300	5	1	96866418	4291	13.97	0.42	12	0.03	317.00	10557.00	6460	20240625	-31.42	3215	20240117	37.79	6460	-31.42	20240625	3215	37.79	20240117	6460	-31.42	20240625	3215	37.79	20240117	7.51	N	001200	5000	5375 억	6030019	N	N	1049	N	00	N
154	20240802	160113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4585	-340	5	-6.90	4269562010	908838	173.84	4790	4900	4560	6400	3450	4925	4698.90	6.35	-116898	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4441	14.46	0.43	12	0.94	317.00	10557.00	6460	20240625	-29.02	3215	20240117	42.61	6460	-29.02	20240625	3215	42.61	20240117	6460	-29.02	20240625	3215	42.61	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	1049	N	00	N
155	20240802	150113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4605	-320	5	-6.50	3879152460	823620	157.54	4790	4900	4580	6400	3450	4925	4709.88	6.35	-110522	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4461	14.53	0.44	12	0.85	317.00	10557.00	6460	20240625	-28.72	3215	20240117	43.23	6460	-28.72	20240625	3215	43.23	20240117	6460	-28.72	20240625	3215	43.23	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	143	N	00	N
156	20240802	140113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4630	-295	5	-5.99	3274414270	692241	132.41	4790	4900	4580	6400	3450	4925	4730.17	6.35	-86249	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4485	14.61	0.44	12	0.71	317.00	10557.00	6460	20240625	-28.33	3215	20240117	44.01	6460	-28.33	20240625	3215	44.01	20240117	6460	-28.33	20240625	3215	44.01	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	143	N	00	N
157	20240802	130113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4630	-295	5	-5.99	3169532555	669558	128.07	4790	4900	4580	6400	3450	4925	4733.77	6.35	-72064	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4485	14.61	0.44	12	0.69	317.00	10557.00	6460	20240625	-28.33	3215	20240117	44.01	6460	-28.33	20240625	3215	44.01	20240117	6460	-28.33	20240625	3215	44.01	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	143	N	00	N
158	20240802	120114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4660	-265	5	-5.38	2959277505	624248	119.41	4790	4900	4580	6400	3450	4925	4740.55	6.35	-62498	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4514	14.70	0.44	12	0.64	317.00	10557.00	6460	20240625	-27.86	3215	20240117	44.95	6460	-27.86	20240625	3215	44.95	20240117	6460	-27.86	20240625	3215	44.95	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	143	N	00	N
159	20240802	110114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4590	-335	5	-6.80	2559670770	537933	102.90	4790	4900	4580	6400	3450	4925	4758.34	6.35	-59274	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4446	14.48	0.43	12	0.56	317.00	10557.00	6460	20240625	-28.95	3215	20240117	42.77	6460	-28.95	20240625	3215	42.77	20240117	6460	-28.95	20240625	3215	42.77	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	143	N	00	N
160	20240802	100113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4790	-135	5	-2.74	1269263355	262635	50.24	4790	4900	4765	6400	3450	4925	4832.80	6.35	-35878	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4640	15.11	0.45	12	0.27	317.00	10557.00	6460	20240625	-25.85	3215	20240117	48.99	6460	-25.85	20240625	3215	48.99	20240117	6460	-25.85	20240625	3215	48.99	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	143	N	00	N
161	20240802	090114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4775	-150	5	-3.05	55220180	11542	2.21	4790	4810	4775	6400	3450	4925	4784.28	6.35	-3745	5108	5016	4858	4766	4608	5062	4812	5376	1475	5000	3540	5	1	96866418	4625	15.06	0.45	12	0.01	317.00	10557.00	6460	20240625	-26.08	3215	20240117	48.52	6460	-26.08	20240625	3215	48.52	20240117	6460	-26.08	20240625	3215	48.52	20240117	7.52	N	001200	5000	5375 억	6155120	N	N	143	N	00	N
162	20240801	160112	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4925	210	2	4.45	2534426570	521484	136.78	4715	4950	4700	6120	3305	4715	4860.02	6.42	-49849	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4771	15.54	0.47	12	0.54	317.00	10557.00	6460	20240625	-23.76	3215	20240117	53.19	6460	-23.76	20240625	3215	53.19	20240117	6460	-23.76	20240625	3215	53.19	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	143	N	00	N
163	20240801	150114	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4885	170	2	3.61	2393137615	492685	129.23	4715	4950	4700	6120	3305	4715	4857.34	6.42	-48895	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4732	15.41	0.46	12	0.51	317.00	10557.00	6460	20240625	-24.38	3215	20240117	51.94	6460	-24.38	20240625	3215	51.94	20240117	6460	-24.38	20240625	3215	51.94	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	481	N	00	N
164	20240801	140113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4865	150	2	3.18	1995030550	411690	107.99	4715	4930	4700	6120	3305	4715	4845.95	6.42	-45957	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4713	15.35	0.46	12	0.43	317.00	10557.00	6460	20240625	-24.69	3215	20240117	51.32	6460	-24.69	20240625	3215	51.32	20240117	6460	-24.69	20240625	3215	51.32	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	481	N	00	N
165	20240801	130113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4880	165	2	3.50	1681356640	347560	91.16	4715	4905	4700	6120	3305	4715	4837.60	6.42	-38891	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4727	15.39	0.46	12	0.36	317.00	10557.00	6460	20240625	-24.46	3215	20240117	51.79	6460	-24.46	20240625	3215	51.79	20240117	6460	-24.46	20240625	3215	51.79	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	481	N	00	N
166	20240801	120112	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4855	140	2	2.97	1298065230	269048	70.57	4715	4885	4700	6120	3305	4715	4824.66	6.42	-31508	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4703	15.32	0.46	12	0.28	317.00	10557.00	6460	20240625	-24.85	3215	20240117	51.01	6460	-24.85	20240625	3215	51.01	20240117	6460	-24.85	20240625	3215	51.01	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	481	N	00	N
167	20240801	110113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4815	100	2	2.12	1093933875	226695	59.46	4715	4885	4700	6120	3305	4715	4825.58	6.42	-17820	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4664	15.19	0.46	12	0.23	317.00	10557.00	6460	20240625	-25.46	3215	20240117	49.77	6460	-25.46	20240625	3215	49.77	20240117	6460	-25.46	20240625	3215	49.77	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	481	N	00	N
168	20240801	100113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4805	90	2	1.91	657283250	136367	35.77	4715	4885	4700	6120	3305	4715	4819.96	6.42	13772	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4654	15.16	0.46	12	0.14	317.00	10557.00	6460	20240625	-25.62	3215	20240117	49.46	6460	-25.62	20240625	3215	49.46	20240117	6460	-25.62	20240625	3215	49.46	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	481	N	00	N
169	20240801	090113	55	60.00	KOSPI	증권	N	N	N	Y	60	N	4715	0	3	0.00	16068730	3408	0.89	4715	4725	4715	6120	3305	4715	4715.00	6.42	907	4855	4785	4665	4595	4475	4820	4630	5376	1405	5000	3390	5	1	96866418	4567	14.87	0.45	12	0.00	317.00	10557.00	6460	20240625	-27.01	3215	20240117	46.66	6460	-27.01	20240625	3215	46.66	20240117	6460	-27.01	20240625	3215	46.66	20240117	7.52	N	001200	5000	5375 억	6217048	N	N	481	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History