KissMeData/001200/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-105	5	-2.38	1987698345	457482	87.17	4455	4455	4270	5730	3095	4415	4344.88	6.03	0	-54772	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	5	1	96866418	4175	13.60	0.41	12	0.47	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	6.76	N	001200	5000	5375 억		5843698	N	N	3	N	00	N
3	20240930	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4300	-115	5	-2.60	1598521245	366814	69.90	4455	4455	4285	5730	3095	4415	4357.85	6.03	0	-54230	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	5	1	96866418	4165	13.56	0.41	12	0.38	317.00	10557.00	6460	20240625	-33.44	3215	20240117	33.75	6460	-33.44	20240625	3215	33.75	20240117	6460	-33.44	20240625	3215	33.75	20240117	6.76	N	001200	5000	5375 억		5843698	N	N	3491	N	00	N
4	20240930	140117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4345	-70	5	-1.59	1193775460	273038	52.03	4455	4455	4335	5730	3095	4415	4372.20	6.03	0	-26888	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	5	1	96866418	4209	13.71	0.41	12	0.28	317.00	10557.00	6460	20240625	-32.74	3215	20240117	35.15	6460	-32.74	20240625	3215	35.15	20240117	6460	-32.74	20240625	3215	35.15	20240117	6.76	N	001200	5000	5375 억		5843698	N	N	3491	N	00	N
5	20240930	130116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4405	-10	5	-0.23	897841105	205072	39.08	4455	4455	4345	5730	3095	4415	4378.18	6.03	0	-28078	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	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	6.76	N	001200	5000	5375 억		5843698	N	N	3491	N	00	N
6	20240930	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4360	-55	5	-1.25	765565765	174906	33.33	4455	4455	4345	5730	3095	4415	4377.01	6.03	0	-18063	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	5	1	96866418	4223	13.75	0.41	12	0.18	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	6.76	N	001200	5000	5375 억		5843698	N	N	3491	N	00	N
7	20240930	110117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4365	-50	5	-1.13	589213885	134421	25.61	4455	4455	4355	5730	3095	4415	4383.35	6.03	0	-15572	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	5	1	96866418	4228	13.77	0.41	12	0.14	317.00	10557.00	6460	20240625	-32.43	3215	20240117	35.77	6460	-32.43	20240625	3215	35.77	20240117	6460	-32.43	20240625	3215	35.77	20240117	6.76	N	001200	5000	5375 억		5843698	N	N	3491	N	00	N
8	20240930	100116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4370	-45	5	-1.02	363937820	82850	15.79	4455	4455	4365	5730	3095	4415	4392.73	6.03	0	-8090	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	5	1	96866418	4233	13.79	0.41	12	0.09	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	6.76	N	001200	5000	5375 억		5843698	N	N	3491	N	00	N
9	20240930	090116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4445	30	2	0.68	11429520	2573	0.49	4455	4455	4415	5730	3095	4415	4442.10	6.03	0	-358	4565	4490	4450	4375	4335	4470	4355	5376	1315	5000	3170	5	1	96866418	4306	14.02	0.42	12	0.00	317.00	10557.00	6460	20240625	-31.19	3215	20240117	38.26	6460	-31.19	20240625	3215	38.26	20240117	6460	-31.19	20240625	3215	38.26	20240117	6.76	N	001200	5000	5375 억		5843698	N	N	3491	N	00	N
10	20240927	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4415	-75	5	-1.67	2317777730	519570	98.56	4490	4525	4410	5830	3145	4490	4461.01	5.99	0	33980	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4277	13.93	0.42	12	0.54	317.00	10557.00	6460	20240625	-31.66	3215	20240117	37.33	6460	-31.66	20240625	3215	37.33	20240117	6460	-31.66	20240625	3215	37.33	20240117	6.80	N	001200	5000	5375 억		5798738	N	N	3491	N	00	N
11	20240927	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4445	-45	5	-1.00	2152487860	482273	91.48	4490	4525	4410	5830	3145	4490	4463.21	5.99	0	29709	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4306	14.02	0.42	12	0.50	317.00	10557.00	6460	20240625	-31.19	3215	20240117	38.26	6460	-31.19	20240625	3215	38.26	20240117	6460	-31.19	20240625	3215	38.26	20240117	6.80	N	001200	5000	5375 억		5798738	N	N	178	N	00	N
12	20240927	140118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4430	-60	5	-1.34	1840864285	412095	78.17	4490	4525	4410	5830	3145	4490	4467.09	5.99	0	25623	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4291	13.97	0.42	12	0.43	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	6.80	N	001200	5000	5375 억		5798738	N	N	178	N	00	N
13	20240927	130117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	-40	5	-0.89	1524826745	340943	64.67	4490	4525	4410	5830	3145	4490	4472.38	5.99	0	34989	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4311	14.04	0.42	12	0.35	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	6.80	N	001200	5000	5375 억		5798738	N	N	178	N	00	N
14	20240927	120116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4475	-15	5	-0.33	1157441700	258538	49.04	4490	4525	4410	5830	3145	4490	4476.87	5.99	0	32133	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4335	14.12	0.42	12	0.27	317.00	10557.00	6460	20240625	-30.73	3215	20240117	39.19	6460	-30.73	20240625	3215	39.19	20240117	6460	-30.73	20240625	3215	39.19	20240117	6.80	N	001200	5000	5375 억		5798738	N	N	178	N	00	N
15	20240927	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4485	-5	5	-0.11	987622425	220720	41.87	4490	4525	4410	5830	3145	4490	4474.55	5.99	0	35421	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4344	14.15	0.42	12	0.23	317.00	10557.00	6460	20240625	-30.57	3215	20240117	39.50	6460	-30.57	20240625	3215	39.50	20240117	6460	-30.57	20240625	3215	39.50	20240117	6.80	N	001200	5000	5375 억		5798738	N	N	178	N	00	N
16	20240927	100117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4490	0	3	0.00	894416710	199959	37.93	4490	4525	4410	5830	3145	4490	4473.00	5.99	0	33231	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4349	14.16	0.43	12	0.21	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	6.80	N	001200	5000	5375 억		5798738	N	N	178	N	00	N
17	20240927	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4470	-20	5	-0.45	19301730	4314	0.82	4490	4490	4465	5830	3145	4490	4474.21	5.99	0	-1856	4603	4546	4473	4416	4343	4575	4445	5376	1340	5000	3230	5	1	96866418	4330	14.10	0.42	12	0.00	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	6.80	N	001200	5000	5375 억		5798738	N	N	178	N	00	N
18	20240926	160116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4490	15	2	0.34	2346144755	526006	104.55	4475	4530	4400	5810	3135	4475	4460.27	5.94	0	45861	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4349	14.16	0.43	12	0.54	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	6.74	N	001200	5000	5375 억		5751712	N	N	178	N	00	N
19	20240926	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4490	15	2	0.34	2060027225	462330	91.90	4475	4520	4400	5810	3135	4475	4455.75	5.94	0	40335	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4349	14.16	0.43	12	0.48	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	6.74	N	001200	5000	5375 억		5751712	N	N	170	N	00	N
20	20240926	140117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	-25	5	-0.56	1687289405	379048	75.34	4475	4520	4400	5810	3135	4475	4451.39	5.94	0	33505	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4311	14.04	0.42	12	0.39	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	6.74	N	001200	5000	5375 억		5751712	N	N	170	N	00	N
21	20240926	130116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	-25	5	-0.56	1593987215	358052	71.17	4475	4520	4400	5810	3135	4475	4451.83	5.94	0	33360	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4311	14.04	0.42	12	0.37	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	6.74	N	001200	5000	5375 억		5751712	N	N	170	N	00	N
22	20240926	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4480	5	2	0.11	1406365810	315988	62.81	4475	4520	4400	5810	3135	4475	4450.69	5.94	0	29539	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4340	14.13	0.42	12	0.33	317.00	10557.00	6460	20240625	-30.65	3215	20240117	39.35	6460	-30.65	20240625	3215	39.35	20240117	6460	-30.65	20240625	3215	39.35	20240117	6.74	N	001200	5000	5375 억		5751712	N	N	170	N	00	N
23	20240926	110116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4440	-35	5	-0.78	1145247080	257558	51.19	4475	4520	4400	5810	3135	4475	4446.56	5.94	0	19276	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4301	14.01	0.42	12	0.27	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	6.74	N	001200	5000	5375 억		5751712	N	N	170	N	00	N
24	20240926	100117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	-25	5	-0.56	607430935	136256	27.08	4475	4520	4415	5810	3135	4475	4458.01	5.94	0	9157	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4311	14.04	0.42	12	0.14	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	6.74	N	001200	5000	5375 억		5751712	N	N	170	N	00	N
25	20240926	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4460	-15	5	-0.34	35176550	7863	1.56	4475	4515	4460	5810	3135	4475	4473.68	5.94	0	1476	4595	4535	4485	4425	4375	4510	4400	5376	1335	5000	3220	5	1	96866418	4320	14.07	0.42	12	0.01	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	6.74	N	001200	5000	5375 억		5751712	N	N	170	N	00	N
26	20240925	160116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4475	-15	5	-0.33	2251472615	502983	67.62	4490	4545	4435	5830	3145	4490	4476.24	5.91	0	-15213	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4335	14.12	0.42	12	0.52	317.00	10557.00	6460	20240625	-30.73	3215	20240117	39.19	6460	-30.73	20240625	3215	39.19	20240117	6460	-30.73	20240625	3215	39.19	20240117	6.65	N	001200	5000	5375 억		5728952	N	N	170	N	00	N
27	20240925	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4440	-50	5	-1.11	2021735675	451475	60.69	4490	4545	4435	5830	3145	4490	4478.07	5.91	0	-23221	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4301	14.01	0.42	12	0.47	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	6.65	N	001200	5000	5375 억		5728952	N	N	222	N	00	N
28	20240925	140117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4500	10	2	0.22	1454243530	324549	43.63	4490	4545	4435	5830	3145	4490	4480.81	5.91	0	-19833	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4359	14.20	0.43	12	0.34	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	6.65	N	001200	5000	5375 억		5728952	N	N	222	N	00	N
29	20240925	130117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4515	25	2	0.56	1309201235	292443	39.31	4490	4525	4435	5830	3145	4490	4476.77	5.91	0	-12037	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4374	14.24	0.43	12	0.30	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	6.65	N	001200	5000	5375 억		5728952	N	N	222	N	00	N
30	20240925	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4495	5	2	0.11	1214364600	271398	36.49	4490	4515	4435	5830	3145	4490	4474.48	5.91	0	-8585	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4354	14.18	0.43	12	0.28	317.00	10557.00	6460	20240625	-30.42	3215	20240117	39.81	6460	-30.42	20240625	3215	39.81	20240117	6460	-30.42	20240625	3215	39.81	20240117	6.65	N	001200	5000	5375 억		5728952	N	N	222	N	00	N
31	20240925	110116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4470	-20	5	-0.45	858876805	191990	25.81	4490	4515	4435	5830	3145	4490	4473.55	5.91	0	-18893	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4330	14.10	0.42	12	0.20	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	6.65	N	001200	5000	5375 억		5728952	N	N	222	N	00	N
32	20240925	100117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4515	25	2	0.56	580788200	129888	17.46	4490	4515	4435	5830	3145	4490	4471.45	5.91	0	-8027	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4374	14.24	0.43	12	0.13	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	6.65	N	001200	5000	5375 억		5728952	N	N	222	N	00	N
33	20240925	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4515	25	2	0.56	77808060	17325	2.33	4490	4515	4490	5830	3145	4490	4491.09	5.91	0	3715	4743	4616	4493	4366	4243	4555	4305	5376	1340	5000	3230	5	1	96866418	4374	14.24	0.43	12	0.02	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	6.65	N	001200	5000	5375 억		5728952	N	N	222	N	00	N
34	20240924	160116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4490	-120	5	-2.60	3324772210	740914	118.05	4580	4620	4370	5990	3230	4610	4487.39	5.84	0	49681	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4349	14.16	0.43	12	0.76	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	6.59	N	001200	5000	5375 억		5653834	N	N	222	N	00	N
35	20240924	150116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4510	-100	5	-2.17	2983995955	665258	106.00	4580	4620	4370	5990	3230	4610	4485.47	5.84	0	35858	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4369	14.23	0.43	12	0.69	317.00	10557.00	6460	20240625	-30.19	3215	20240117	40.28	6460	-30.19	20240625	3215	40.28	20240117	6460	-30.19	20240625	3215	40.28	20240117	6.59	N	001200	5000	5375 억		5653834	N	N	125	N	00	N
36	20240924	140116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4520	-90	5	-1.95	2638237555	588433	93.76	4580	4620	4370	5990	3230	4610	4483.50	5.84	0	34696	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4378	14.26	0.43	12	0.61	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	6.59	N	001200	5000	5375 억		5653834	N	N	125	N	00	N
37	20240924	130116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4480	-130	5	-2.82	2286260170	510617	81.36	4580	4620	4370	5990	3230	4610	4477.45	5.84	0	37122	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4340	14.13	0.42	12	0.53	317.00	10557.00	6460	20240625	-30.65	3215	20240117	39.35	6460	-30.65	20240625	3215	39.35	20240117	6460	-30.65	20240625	3215	39.35	20240117	6.59	N	001200	5000	5375 억		5653834	N	N	125	N	00	N
38	20240924	120116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4485	-125	5	-2.71	2024563975	452198	72.05	4580	4620	4370	5990	3230	4610	4477.16	5.84	0	36216	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4344	14.15	0.42	12	0.47	317.00	10557.00	6460	20240625	-30.57	3215	20240117	39.50	6460	-30.57	20240625	3215	39.50	20240117	6460	-30.57	20240625	3215	39.50	20240117	6.59	N	001200	5000	5375 억		5653834	N	N	125	N	00	N
39	20240924	110116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	-160	5	-3.47	1232182530	273263	43.54	4580	4620	4450	5990	3230	4610	4509.15	5.84	0	23185	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4311	14.04	0.42	12	0.28	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	6.59	N	001200	5000	5375 억		5653834	N	N	125	N	00	N
40	20240924	100117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4495	-115	5	-2.49	660564320	145443	23.17	4580	4620	4495	5990	3230	4610	4541.74	5.84	0	13497	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4354	14.18	0.43	12	0.15	317.00	10557.00	6460	20240625	-30.42	3215	20240117	39.81	6460	-30.42	20240625	3215	39.81	20240117	6460	-30.42	20240625	3215	39.81	20240117	6.59	N	001200	5000	5375 억		5653834	N	N	125	N	00	N
41	20240924	090116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4605	-5	5	-0.11	3305700	721	0.11	4580	4610	4580	5990	3230	4610	4584.88	5.84	0	-515	4900	4755	4675	4530	4450	4715	4490	5376	1380	5000	3310	5	1	96866418	4461	14.53	0.44	12	0.00	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	6.59	N	001200	5000	5375 억		5653834	N	N	125	N	00	N
42	20240923	160116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4610	-210	5	-4.36	2924688030	627231	106.75	4820	4820	4595	6260	3375	4820	4662.86	5.94	0	-128488	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4466	14.54	0.44	12	0.65	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	6.60	N	001200	5000	5375 억		5756677	N	N	125	N	00	N
43	20240923	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4625	-195	5	-4.05	2701755690	578856	98.52	4820	4820	4600	6260	3375	4820	4667.41	5.94	0	-117383	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4480	14.59	0.44	12	0.60	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	6.60	N	001200	5000	5375 억		5756677	N	N	0	N	00	N
44	20240923	140116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4620	-200	5	-4.15	2239965025	479049	81.53	4820	4820	4600	6260	3375	4820	4675.86	5.94	0	-91019	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4475	14.57	0.44	12	0.49	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	6.60	N	001200	5000	5375 억		5756677	N	N	0	N	00	N
45	20240923	130116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4640	-180	5	-3.73	1833037700	390984	66.54	4820	4820	4625	6260	3375	4820	4688.27	5.94	0	-44706	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4495	14.64	0.44	12	0.40	317.00	10557.00	6460	20240625	-28.17	3215	20240117	44.32	6460	-28.17	20240625	3215	44.32	20240117	6460	-28.17	20240625	3215	44.32	20240117	6.60	N	001200	5000	5375 억		5756677	N	N	0	N	00	N
46	20240923	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4675	-145	5	-3.01	1435736005	305440	51.98	4820	4820	4645	6260	3375	4820	4700.55	5.94	0	-38302	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4529	14.75	0.44	12	0.32	317.00	10557.00	6460	20240625	-27.63	3215	20240117	45.41	6460	-27.63	20240625	3215	45.41	20240117	6460	-27.63	20240625	3215	45.41	20240117	6.60	N	001200	5000	5375 억		5756677	N	N	0	N	00	N
47	20240923	110116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4685	-135	5	-2.80	1032550010	219084	37.29	4820	4820	4645	6260	3375	4820	4713.03	5.94	0	-23045	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4538	14.78	0.44	12	0.23	317.00	10557.00	6460	20240625	-27.48	3215	20240117	45.72	6460	-27.48	20240625	3215	45.72	20240117	6460	-27.48	20240625	3215	45.72	20240117	6.60	N	001200	5000	5375 억		5756677	N	N	0	N	00	N
48	20240923	100116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4685	-135	5	-2.80	804596290	170513	29.02	4820	4820	4645	6260	3375	4820	4718.68	5.94	0	-7904	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4538	14.78	0.44	12	0.18	317.00	10557.00	6460	20240625	-27.48	3215	20240117	45.72	6460	-27.48	20240625	3215	45.72	20240117	6460	-27.48	20240625	3215	45.72	20240117	6.60	N	001200	5000	5375 억		5756677	N	N	0	N	00	N
49	20240923	090116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4785	-35	5	-0.73	69674530	14467	2.46	4820	4820	4785	6260	3375	4820	4816.10	5.94	0	-4374	5040	4930	4805	4695	4570	4985	4750	5376	1440	5000	3470	5	1	96866418	4635	15.09	0.45	12	0.01	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	6.60	N	001200	5000	5375 억		5756677	N	N	0	N	00	N
50	20240913	160115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4470	160	2	3.71	2695930565	599950	128.67	4320	4590	4320	5600	3020	4310	4493.59	5.74	0	224479	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4330	14.10	0.42	12	0.62	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	6.42	N	001200	5000	5375 억		5561499	N	N	507	N	00	N
51	20240913	150115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4490	180	2	4.18	2594660135	577341	123.83	4320	4590	4320	5600	3020	4310	4494.16	5.74	0	211553	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4349	14.16	0.43	12	0.60	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	6.42	N	001200	5000	5375 억		5561499	N	N	966	N	00	N
52	20240913	140115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4490	180	2	4.18	2411973195	536599	115.09	4320	4590	4320	5600	3020	4310	4494.93	5.74	0	202727	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4349	14.16	0.43	12	0.55	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	6.42	N	001200	5000	5375 억		5561499	N	N	966	N	00	N
53	20240913	130114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4495	185	2	4.29	2201536640	489843	105.06	4320	4590	4320	5600	3020	4310	4494.37	5.74	0	185485	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4354	14.18	0.43	12	0.51	317.00	10557.00	6460	20240625	-30.42	3215	20240117	39.81	6460	-30.42	20240625	3215	39.81	20240117	6460	-30.42	20240625	3215	39.81	20240117	6.42	N	001200	5000	5375 억		5561499	N	N	966	N	00	N
54	20240913	120115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4485	175	2	4.06	2044478225	454833	97.55	4320	4590	4320	5600	3020	4310	4495.01	5.74	0	172577	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4344	14.15	0.42	12	0.47	317.00	10557.00	6460	20240625	-30.57	3215	20240117	39.50	6460	-30.57	20240625	3215	39.50	20240117	6460	-30.57	20240625	3215	39.50	20240117	6.42	N	001200	5000	5375 억		5561499	N	N	966	N	00	N
55	20240913	110114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4510	200	2	4.64	1832685060	407802	87.46	4320	4590	4320	5600	3020	4310	4494.06	5.74	0	161570	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4369	14.23	0.43	12	0.42	317.00	10557.00	6460	20240625	-30.19	3215	20240117	40.28	6460	-30.19	20240625	3215	40.28	20240117	6460	-30.19	20240625	3215	40.28	20240117	6.42	N	001200	5000	5375 억		5561499	N	N	966	N	00	N
56	20240913	100115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4495	185	2	4.29	1594865545	354745	76.08	4320	4590	4320	5600	3020	4310	4495.81	5.74	0	169057	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4354	14.18	0.43	12	0.37	317.00	10557.00	6460	20240625	-30.42	3215	20240117	39.81	6460	-30.42	20240625	3215	39.81	20240117	6460	-30.42	20240625	3215	39.81	20240117	6.42	N	001200	5000	5375 억		5561499	N	N	966	N	00	N
57	20240913	090115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4370	60	2	1.39	61125070	14048	3.01	4320	4370	4320	5600	3020	4310	4351.16	5.74	0	8554	4500	4405	4340	4245	4180	4372	4212	5376	1290	5000	3100	5	1	96866418	4233	13.79	0.41	12	0.01	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	6.42	N	001200	5000	5375 억		5561499	N	N	966	N	00	N
58	20240912	160115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-65	5	-1.49	2012524400	463664	103.10	4385	4435	4275	5680	3065	4375	4340.48	5.88	0	-136865	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4175	13.60	0.41	12	0.48	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	6.40	N	001200	5000	5375 억		5700039	N	N	966	N	00	N
59	20240912	150115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4325	-50	5	-1.14	1788103985	411936	91.60	4385	4435	4275	5680	3065	4375	4340.73	5.88	0	-145492	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4189	13.64	0.41	12	0.43	317.00	10557.00	6460	20240625	-33.05	3215	20240117	34.53	6460	-33.05	20240625	3215	34.53	20240117	6460	-33.05	20240625	3215	34.53	20240117	6.40	N	001200	5000	5375 억		5700039	N	N	147	N	00	N
60	20240912	140115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4300	-75	5	-1.71	1623610385	373831	83.13	4385	4435	4275	5680	3065	4375	4343.17	5.88	0	-129420	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4165	13.56	0.41	12	0.39	317.00	10557.00	6460	20240625	-33.44	3215	20240117	33.75	6460	-33.44	20240625	3215	33.75	20240117	6460	-33.44	20240625	3215	33.75	20240117	6.40	N	001200	5000	5375 억		5700039	N	N	147	N	00	N
61	20240912	130115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4320	-55	5	-1.26	1361133380	312788	69.55	4385	4435	4295	5680	3065	4375	4351.62	5.88	0	-93370	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4185	13.63	0.41	12	0.32	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	6.40	N	001200	5000	5375 억		5700039	N	N	147	N	00	N
62	20240912	120114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4320	-55	5	-1.26	1285463580	295251	65.65	4385	4435	4295	5680	3065	4375	4353.80	5.88	0	-87229	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4185	13.63	0.41	12	0.30	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	6.40	N	001200	5000	5375 억		5700039	N	N	147	N	00	N
63	20240912	110114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4320	-55	5	-1.26	1187913800	272696	60.64	4385	4435	4295	5680	3065	4375	4356.18	5.88	0	-70250	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4185	13.63	0.41	12	0.28	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	6.40	N	001200	5000	5375 억		5700039	N	N	147	N	00	N
64	20240912	100115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4330	-45	5	-1.03	931187510	213108	47.39	4385	4435	4330	5680	3065	4375	4369.56	5.88	0	-33408	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4194	13.66	0.41	12	0.22	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	6.40	N	001200	5000	5375 억		5700039	N	N	147	N	00	N
65	20240912	090115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4400	25	2	0.57	202928835	46165	10.27	4385	4435	4385	5680	3065	4375	4395.73	5.88	0	15437	4521	4447	4366	4292	4211	4485	4330	5376	1305	5000	3150	5	1	96866418	4262	13.88	0.42	12	0.05	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	6.40	N	001200	5000	5375 억		5700039	N	N	147	N	00	N
66	20240911	160114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4375	10	2	0.23	1907310800	437582	148.29	4370	4440	4285	5670	3060	4365	4358.73	5.82	0	63512	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4238	13.80	0.41	12	0.45	317.00	10557.00	6460	20240625	-32.28	3215	20240117	36.08	6460	-32.28	20240625	3215	36.08	20240117	6460	-32.28	20240625	3215	36.08	20240117	6.40	N	001200	5000	5375 억		5632870	N	N	147	N	00	N
67	20240911	150114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4300	-65	5	-1.49	1630612010	373386	126.53	4370	4440	4295	5670	3060	4365	4367.09	5.82	0	44380	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4165	13.56	0.41	12	0.39	317.00	10557.00	6460	20240625	-33.44	3215	20240117	33.75	6460	-33.44	20240625	3215	33.75	20240117	6460	-33.44	20240625	3215	33.75	20240117	6.40	N	001200	5000	5375 억		5632870	N	N	1593	N	00	N
68	20240911	140115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4330	-35	5	-0.80	1496500330	342319	116.00	4370	4440	4310	5670	3060	4365	4371.65	5.82	0	54147	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4194	13.66	0.41	12	0.35	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	6.40	N	001200	5000	5375 억		5632870	N	N	1593	N	00	N
69	20240911	130115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4365	0	3	0.00	1246437515	284659	96.47	4370	4440	4315	5670	3060	4365	4378.70	5.82	0	51555	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4228	13.77	0.41	12	0.29	317.00	10557.00	6460	20240625	-32.43	3215	20240117	35.77	6460	-32.43	20240625	3215	35.77	20240117	6460	-32.43	20240625	3215	35.77	20240117	6.40	N	001200	5000	5375 억		5632870	N	N	1593	N	00	N
70	20240911	120115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4380	15	2	0.34	956961070	218503	74.05	4370	4440	4315	5670	3060	4365	4379.62	5.82	0	14372	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4243	13.82	0.41	12	0.23	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	6.40	N	001200	5000	5375 억		5632870	N	N	1593	N	00	N
71	20240911	110114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4385	20	2	0.46	734681925	168001	56.93	4370	4440	4315	5670	3060	4365	4373.08	5.82	0	6367	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4248	13.83	0.42	12	0.17	317.00	10557.00	6460	20240625	-32.12	3215	20240117	36.39	6460	-32.12	20240625	3215	36.39	20240117	6460	-32.12	20240625	3215	36.39	20240117	6.40	N	001200	5000	5375 억		5632870	N	N	1593	N	00	N
72	20240911	100114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4360	-5	5	-0.11	427974685	98219	33.28	4370	4425	4315	5670	3060	4365	4357.35	5.82	0	6963	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4223	13.75	0.41	12	0.10	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	6.40	N	001200	5000	5375 억		5632870	N	N	1593	N	00	N
73	20240911	090115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4375	10	2	0.23	205620	47	0.02	4370	4375	4370	5670	3060	4365	4374.89	5.82	0	0	4605	4485	4420	4300	4235	4452	4267	5376	1305	5000	3140	5	1	96866418	4238	13.80	0.41	12	0.00	317.00	10557.00	6460	20240625	-32.28	3215	20240117	36.08	6460	-32.28	20240625	3215	36.08	20240117	6460	-32.28	20240625	3215	36.08	20240117	6.40	N	001200	5000	5375 억		5632870	N	N	1593	N	00	N
74	20240910	160115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4365	-85	5	-1.91	1307715585	294778	63.43	4430	4540	4355	5780	3115	4450	4436.31	5.84	0	-22461	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4228	13.77	0.41	12	0.30	317.00	10557.00	6460	20240625	-32.43	3215	20240117	35.77	6460	-32.43	20240625	3215	35.77	20240117	6460	-32.43	20240625	3215	35.77	20240117	6.47	N	001200	5000	5375 억		5655281	N	N	1593	N	00	N
75	20240910	150115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4380	-70	5	-1.57	1171579270	263643	56.73	4430	4540	4380	5780	3115	4450	4443.81	5.84	0	-23869	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4243	13.82	0.41	12	0.27	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	6.47	N	001200	5000	5375 억		5655281	N	N	1162	N	00	N
76	20240910	140115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4430	-20	5	-0.45	1018559075	228972	49.27	4430	4540	4410	5780	3115	4450	4448.40	5.84	0	-21523	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4291	13.97	0.42	12	0.24	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	6.47	N	001200	5000	5375 억		5655281	N	N	1162	N	00	N
77	20240910	130115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4445	-5	5	-0.11	713953420	160305	34.50	4430	4540	4410	5780	3115	4450	4453.72	5.84	0	-36715	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4306	14.02	0.42	12	0.17	317.00	10557.00	6460	20240625	-31.19	3215	20240117	38.26	6460	-31.19	20240625	3215	38.26	20240117	6460	-31.19	20240625	3215	38.26	20240117	6.47	N	001200	5000	5375 억		5655281	N	N	1162	N	00	N
78	20240910	120114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4430	-20	5	-0.45	617126975	138452	29.79	4430	4540	4430	5780	3115	4450	4457.34	5.84	0	-32716	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4291	13.97	0.42	12	0.14	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	6.47	N	001200	5000	5375 억		5655281	N	N	1162	N	00	N
79	20240910	110114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	0	3	0.00	517583230	116064	24.98	4430	4540	4430	5780	3115	4450	4459.46	5.84	0	-25950	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4311	14.04	0.42	12	0.12	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	6.47	N	001200	5000	5375 억		5655281	N	N	1162	N	00	N
80	20240910	100115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4445	-5	5	-0.11	453119530	101572	21.86	4430	4540	4430	5780	3115	4450	4461.07	5.84	0	-22784	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4306	14.02	0.42	12	0.10	317.00	10557.00	6460	20240625	-31.19	3215	20240117	38.26	6460	-31.19	20240625	3215	38.26	20240117	6460	-31.19	20240625	3215	38.26	20240117	6.47	N	001200	5000	5375 억		5655281	N	N	1162	N	00	N
81	20240910	090115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4445	-5	5	-0.11	1399910	316	0.07	4430	4445	4430	5780	3115	4450	4430.09	5.84	0	-13	4646	4547	4371	4272	4096	4597	4322	5376	1330	5000	3200	5	1	96866418	4306	14.02	0.42	12	0.00	317.00	10557.00	6460	20240625	-31.19	3215	20240117	38.26	6460	-31.19	20240625	3215	38.26	20240117	6460	-31.19	20240625	3215	38.26	20240117	6.47	N	001200	5000	5375 억		5655281	N	N	1162	N	00	N
82	20240909	160115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4450	75	2	1.71	2003564305	463673	106.99	4285	4470	4195	5680	3065	4375	4320.99	5.78	0	70454	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4311	14.04	0.42	12	0.48	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	6.62	N	001200	5000	5375 억		5594300	N	N	1162	N	00	N
83	20240909	150114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4425	50	2	1.14	1772917180	411860	95.03	4285	4445	4195	5680	3065	4375	4304.66	5.78	0	78524	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4286	13.96	0.42	12	0.43	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	6.62	N	001200	5000	5375 억		5594300	N	N	1153	N	00	N
84	20240909	140114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4400	25	2	0.57	1534091825	357700	82.53	4285	4445	4195	5680	3065	4375	4288.77	5.78	0	86607	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4262	13.88	0.42	12	0.37	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	6.62	N	001200	5000	5375 억		5594300	N	N	1153	N	00	N
85	20240909	130115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4315	-60	5	-1.37	1204499705	282702	65.23	4285	4335	4195	5680	3065	4375	4260.67	5.78	0	55412	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4180	13.61	0.41	12	0.29	317.00	10557.00	6460	20240625	-33.20	3215	20240117	34.21	6460	-33.20	20240625	3215	34.21	20240117	6460	-33.20	20240625	3215	34.21	20240117	6.62	N	001200	5000	5375 억		5594300	N	N	1153	N	00	N
86	20240909	120114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4310	-65	5	-1.49	1144120655	268725	62.00	4285	4325	4195	5680	3065	4375	4257.59	5.78	0	47858	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4175	13.60	0.41	12	0.28	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	6.62	N	001200	5000	5375 억		5594300	N	N	1153	N	00	N
87	20240909	110114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4265	-110	5	-2.51	1044649335	245438	56.63	4285	4325	4195	5680	3065	4375	4256.27	5.78	0	44975	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4131	13.45	0.40	12	0.25	317.00	10557.00	6460	20240625	-33.98	3215	20240117	32.66	6460	-33.98	20240625	3215	32.66	20240117	6460	-33.98	20240625	3215	32.66	20240117	6.62	N	001200	5000	5375 억		5594300	N	N	1153	N	00	N
88	20240909	100115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4265	-110	5	-2.51	833531510	195846	45.19	4285	4325	4195	5680	3065	4375	4256.06	5.78	0	26230	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4131	13.45	0.40	12	0.20	317.00	10557.00	6460	20240625	-33.98	3215	20240117	32.66	6460	-33.98	20240625	3215	32.66	20240117	6460	-33.98	20240625	3215	32.66	20240117	6.62	N	001200	5000	5375 억		5594300	N	N	1153	N	00	N
89	20240909	090114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4240	-135	5	-3.09	25522690	5981	1.38	4285	4285	4230	5680	3065	4375	4267.29	5.78	0	-1480	4538	4456	4343	4261	4148	4400	4205	5376	1305	5000	3150	5	1	96866418	4107	13.38	0.40	12	0.01	317.00	10557.00	6460	20240625	-34.37	3215	20240117	31.88	6460	-34.37	20240625	3215	31.88	20240117	6460	-34.37	20240625	3215	31.88	20240117	6.62	N	001200	5000	5375 억		5594300	N	N	1153	N	00	N
90	20240906	160113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4375	-45	5	-1.02	1872742215	433154	31.67	4420	4425	4230	5740	3095	4420	4323.50	5.77	0	-58673	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4238	13.80	0.41	12	0.45	317.00	10557.00	6460	20240625	-32.28	3215	20240117	36.08	6460	-32.28	20240625	3215	36.08	20240117	6460	-32.28	20240625	3215	36.08	20240117	6.47	N	001200	5000	5375 억		5589087	N	N	1153	N	00	N
91	20240906	150114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4405	-15	5	-0.34	1674375100	388002	28.37	4420	4425	4230	5740	3095	4420	4315.38	5.77	0	-49953	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4267	13.90	0.42	12	0.40	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	6.47	N	001200	5000	5375 억		5589087	N	N	832	N	00	N
92	20240906	140115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4350	-70	5	-1.58	1382654190	321594	23.51	4420	4420	4230	5740	3095	4420	4299.38	5.77	0	-47601	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4214	13.72	0.41	12	0.33	317.00	10557.00	6460	20240625	-32.66	3215	20240117	35.30	6460	-32.66	20240625	3215	35.30	20240117	6460	-32.66	20240625	3215	35.30	20240117	6.47	N	001200	5000	5375 억		5589087	N	N	832	N	00	N
93	20240906	130114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4380	-40	5	-0.90	1296791495	301935	22.08	4420	4420	4230	5740	3095	4420	4294.94	5.77	0	-38279	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4243	13.82	0.41	12	0.31	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	6.47	N	001200	5000	5375 억		5589087	N	N	832	N	00	N
94	20240906	120114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4330	-90	5	-2.04	1156160050	269689	19.72	4420	4420	4230	5740	3095	4420	4287.01	5.77	0	-34145	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4194	13.66	0.41	12	0.28	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	6.47	N	001200	5000	5375 억		5589087	N	N	832	N	00	N
95	20240906	110115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4270	-150	5	-3.39	969247075	226437	16.56	4420	4420	4230	5740	3095	4420	4280.43	5.77	0	-24637	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4136	13.47	0.40	12	0.23	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	6.47	N	001200	5000	5375 억		5589087	N	N	832	N	00	N
96	20240906	100114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4250	-170	5	-3.85	658551660	153480	11.22	4420	4420	4235	5740	3095	4420	4290.80	5.77	0	-17147	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4117	13.41	0.40	12	0.16	317.00	10557.00	6460	20240625	-34.21	3215	20240117	32.19	6460	-34.21	20240625	3215	32.19	20240117	6460	-34.21	20240625	3215	32.19	20240117	6.47	N	001200	5000	5375 억		5589087	N	N	832	N	00	N
97	20240906	090114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4375	-45	5	-1.02	14924140	3383	0.25	4420	4420	4375	5740	3095	4420	4411.51	5.77	0	-2098	4693	4556	4348	4211	4003	4625	4280	5376	1320	5000	3180	5	1	96866418	4238	13.80	0.41	12	0.00	317.00	10557.00	6460	20240625	-32.28	3215	20240117	36.08	6460	-32.28	20240625	3215	36.08	20240117	6460	-32.28	20240625	3215	36.08	20240117	6.47	N	001200	5000	5375 억		5589087	N	N	832	N	00	N
98	20240905	160113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4420	40	2	0.91	5848243180	1357375	138.04	4405	4485	4140	5690	3070	4380	4308.47	5.74	0	-15542	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4281	13.94	0.42	12	1.40	317.00	10557.00	6460	20240625	-31.58	3215	20240117	37.48	6460	-31.58	20240625	3215	37.48	20240117	6460	-31.58	20240625	3215	37.48	20240117	6.44	N	001200	5000	5375 억		5562158	N	N	832	N	00	N
99	20240905	150114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4400	20	2	0.46	5614273735	1304086	132.62	4405	4485	4140	5690	3070	4380	4305.14	5.74	0	-10855	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4262	13.88	0.42	12	1.35	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	6.44	N	001200	5000	5375 억		5562158	N	N	1503	N	00	N
100	20240905	140114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4335	-45	5	-1.03	4757798600	1108077	112.68	4405	4485	4140	5690	3070	4380	4293.74	5.74	0	75158	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4199	13.68	0.41	12	1.14	317.00	10557.00	6460	20240625	-32.89	3215	20240117	34.84	6460	-32.89	20240625	3215	34.84	20240117	6460	-32.89	20240625	3215	34.84	20240117	6.44	N	001200	5000	5375 억		5562158	N	N	1503	N	00	N
101	20240905	130114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4305	-75	5	-1.71	4017788095	937831	95.37	4405	4485	4140	5690	3070	4380	4284.13	5.74	0	152569	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4170	13.58	0.41	12	0.97	317.00	10557.00	6460	20240625	-33.36	3215	20240117	33.90	6460	-33.36	20240625	3215	33.90	20240117	6460	-33.36	20240625	3215	33.90	20240117	6.44	N	001200	5000	5375 억		5562158	N	N	1503	N	00	N
102	20240905	120113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4220	-160	5	-3.65	2959754470	685853	69.75	4405	4485	4185	5690	3070	4380	4315.44	5.74	0	126744	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4088	13.31	0.40	12	0.71	317.00	10557.00	6460	20240625	-34.67	3215	20240117	31.26	6460	-34.67	20240625	3215	31.26	20240117	6460	-34.67	20240625	3215	31.26	20240117	6.44	N	001200	5000	5375 억		5562158	N	N	1503	N	00	N
103	20240905	110114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4295	-85	5	-1.94	1849623300	423531	43.07	4405	4485	4265	5690	3070	4380	4367.15	5.74	0	36576	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4160	13.55	0.41	12	0.44	317.00	10557.00	6460	20240625	-33.51	3215	20240117	33.59	6460	-33.51	20240625	3215	33.59	20240117	6460	-33.51	20240625	3215	33.59	20240117	6.44	N	001200	5000	5375 억		5562158	N	N	1503	N	00	N
104	20240905	100113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4390	10	2	0.23	1297793465	295712	30.07	4405	4485	4300	5690	3070	4380	4388.71	5.74	0	32912	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4252	13.85	0.42	12	0.31	317.00	10557.00	6460	20240625	-32.04	3215	20240117	36.55	6460	-32.04	20240625	3215	36.55	20240117	6460	-32.04	20240625	3215	36.55	20240117	6.44	N	001200	5000	5375 억		5562158	N	N	1503	N	00	N
105	20240905	090115	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4410	30	2	0.68	33153520	7515	0.76	4405	4420	4405	5690	3070	4380	4411.65	5.74	0	4158	4956	4667	4521	4232	4086	4595	4160	5376	1310	5000	3150	5	1	96866418	4272	13.91	0.42	12	0.01	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	6.44	N	001200	5000	5375 억		5562158	N	N	1503	N	00	N
106	20240904	160113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4380	-255	5	-5.50	4425551035	980171	177.15	4800	4810	4375	6020	3245	4635	4515.10	6.11	0	-354252	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4243	13.82	0.41	12	1.01	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	6.45	N	001200	5000	5375 억		5923171	N	N	1503	N	00	N
107	20240904	150114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4400	-235	5	-5.07	4227153180	935013	168.99	4800	4810	4375	6020	3245	4635	4520.90	6.11	0	-332655	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4262	13.88	0.42	12	0.97	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	6.45	N	001200	5000	5375 억		5923171	N	N	659	N	00	N
108	20240904	140113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4430	-205	5	-4.42	3875654060	855099	154.55	4800	4810	4375	6020	3245	4635	4532.34	6.11	0	-303051	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4291	13.97	0.42	12	0.88	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	6.45	N	001200	5000	5375 억		5923171	N	N	659	N	00	N
109	20240904	130114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4390	-245	5	-5.29	3608718450	794644	143.62	4800	4810	4375	6020	3245	4635	4541.24	6.11	0	-311255	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4252	13.85	0.42	12	0.82	317.00	10557.00	6460	20240625	-32.04	3215	20240117	36.55	6460	-32.04	20240625	3215	36.55	20240117	6460	-32.04	20240625	3215	36.55	20240117	6.45	N	001200	5000	5375 억		5923171	N	N	659	N	00	N
110	20240904	120114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4420	-215	5	-4.64	2951131175	645348	116.64	4800	4810	4420	6020	3245	4635	4572.88	6.11	0	-282852	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4281	13.94	0.42	12	0.67	317.00	10557.00	6460	20240625	-31.58	3215	20240117	37.48	6460	-31.58	20240625	3215	37.48	20240117	6460	-31.58	20240625	3215	37.48	20240117	6.45	N	001200	5000	5375 억		5923171	N	N	659	N	00	N
111	20240904	110113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4435	-200	5	-4.31	2781431905	607175	109.74	4800	4810	4420	6020	3245	4635	4580.90	6.11	0	-269302	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4296	13.99	0.42	12	0.63	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	6.45	N	001200	5000	5375 억		5923171	N	N	659	N	00	N
112	20240904	100114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4445	-190	5	-4.10	2290070945	496827	89.79	4800	4810	4440	6020	3245	4635	4609.37	6.11	0	-201365	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4306	14.02	0.42	12	0.51	317.00	10557.00	6460	20240625	-31.19	3215	20240117	38.26	6460	-31.19	20240625	3215	38.26	20240117	6460	-31.19	20240625	3215	38.26	20240117	6.45	N	001200	5000	5375 억		5923171	N	N	659	N	00	N
113	20240904	090114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4685	50	2	1.08	370928165	77845	14.07	4800	4810	4670	6020	3245	4635	4765.79	6.11	0	-21139	4971	4802	4666	4497	4361	4887	4582	5376	1385	5000	3330	5	1	96866418	4538	14.78	0.44	12	0.08	317.00	10557.00	6460	20240625	-27.48	3215	20240117	45.72	6460	-27.48	20240625	3215	45.72	20240117	6460	-27.48	20240625	3215	45.72	20240117	6.45	N	001200	5000	5375 억		5923171	N	N	659	N	00	N
114	20240903	160113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4635	110	2	2.43	2253679285	483181	113.49	4545	4835	4530	5880	3170	4525	4664.26	6.18	0	-58147	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4490	14.62	0.44	12	0.50	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	6.44	N	001200	5000	5375 억		5984743	N	N	659	N	00	N
115	20240903	150113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4595	70	2	1.55	2129774055	456458	107.21	4545	4835	4530	5880	3170	4525	4665.87	6.18	0	-53232	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4451	14.50	0.44	12	0.47	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	6.44	N	001200	5000	5375 억		5984743	N	N	678	N	00	N
116	20240903	140113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4550	25	2	0.55	1768252995	377966	88.77	4545	4835	4530	5880	3170	4525	4678.34	6.18	0	-37358	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4407	14.35	0.43	12	0.39	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	6.44	N	001200	5000	5375 억		5984743	N	N	678	N	00	N
117	20240903	130113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4570	45	2	0.99	1663660645	354981	83.38	4545	4835	4545	5880	3170	4525	4686.62	6.18	0	-33636	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4427	14.42	0.43	12	0.37	317.00	10557.00	6460	20240625	-29.26	3215	20240117	42.15	6460	-29.26	20240625	3215	42.15	20240117	6460	-29.26	20240625	3215	42.15	20240117	6.44	N	001200	5000	5375 억		5984743	N	N	678	N	00	N
118	20240903	120113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4600	75	2	1.66	1562871860	332995	78.21	4545	4835	4545	5880	3170	4525	4693.38	6.18	0	-27357	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4456	14.51	0.44	12	0.34	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		5984743	N	N	678	N	00	N
119	20240903	110113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4600	75	2	1.66	1408191245	299401	70.32	4545	4835	4545	5880	3170	4525	4703.36	6.18	0	-20469	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4456	14.51	0.44	12	0.31	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		5984743	N	N	678	N	00	N
120	20240903	100113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4645	120	2	2.65	1167926945	247366	58.10	4545	4835	4545	5880	3170	4525	4721.45	6.18	0	6841	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4499	14.65	0.44	12	0.26	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	6.44	N	001200	5000	5375 억		5984743	N	N	678	N	00	N
121	20240903	090113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4680	155	2	3.43	29029995	6277	1.47	4545	4690	4545	5880	3170	4525	4624.82	6.18	0	5672	4711	4617	4496	4402	4281	4665	4450	5376	1355	5000	3250	5	1	96866418	4533	14.76	0.44	12	0.01	317.00	10557.00	6460	20240625	-27.55	3215	20240117	45.57	6460	-27.55	20240625	3215	45.57	20240117	6460	-27.55	20240625	3215	45.57	20240117	6.44	N	001200	5000	5375 억		5984743	N	N	678	N	00	N
122	20240902	160113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4525	115	2	2.61	1905396030	423607	85.86	4495	4590	4375	5730	3090	4410	4497.89	6.19	0	42909	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4383	14.27	0.43	12	0.44	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	6.58	N	001200	5000	5375 억		5998491	N	N	678	N	00	N
123	20240902	150113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4515	105	2	2.38	1809596385	402413	81.57	4495	4590	4375	5730	3090	4410	4496.86	6.19	0	48091	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4374	14.24	0.43	12	0.42	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	6.58	N	001200	5000	5375 억		5998491	N	N	52	N	00	N
124	20240902	140113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4490	80	2	1.81	1648172060	366638	74.31	4495	4590	4375	5730	3090	4410	4495.37	6.19	0	46028	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4349	14.16	0.43	12	0.38	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	6.58	N	001200	5000	5375 억		5998491	N	N	52	N	00	N
125	20240902	130114	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4475	65	2	1.47	1539464205	342405	69.40	4495	4590	4375	5730	3090	4410	4496.03	6.19	0	44914	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4335	14.12	0.42	12	0.35	317.00	10557.00	6460	20240625	-30.73	3215	20240117	39.19	6460	-30.73	20240625	3215	39.19	20240117	6460	-30.73	20240625	3215	39.19	20240117	6.58	N	001200	5000	5375 억		5998491	N	N	52	N	00	N
126	20240902	120113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4465	55	2	1.25	1381491760	307180	62.26	4495	4590	4375	5730	3090	4410	4497.34	6.19	0	36083	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4325	14.09	0.42	12	0.32	317.00	10557.00	6460	20240625	-30.88	3215	20240117	38.88	6460	-30.88	20240625	3215	38.88	20240117	6460	-30.88	20240625	3215	38.88	20240117	6.58	N	001200	5000	5375 억		5998491	N	N	52	N	00	N
127	20240902	110113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4515	105	2	2.38	1088494555	242048	49.06	4495	4590	4375	5730	3090	4410	4497.02	6.19	0	26155	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4374	14.24	0.43	12	0.25	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	6.58	N	001200	5000	5375 억		5998491	N	N	52	N	00	N
128	20240902	100113	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4560	150	2	3.40	702276360	156909	31.80	4495	4590	4375	5730	3090	4410	4475.69	6.19	0	18711	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4417	14.38	0.43	12	0.16	317.00	10557.00	6460	20240625	-29.41	3215	20240117	41.84	6460	-29.41	20240625	3215	41.84	20240117	6460	-29.41	20240625	3215	41.84	20240117	6.58	N	001200	5000	5375 억		5998491	N	N	52	N	00	N
129	20240902	090112	55	60.00	KOSPI		증권	N	N	N	Y	60	N	4405	-5	5	-0.11	17521910	3959	0.80	4495	4495	4395	5730	3090	4410	4425.84	6.19	0	-1622	4550	4480	4420	4350	4290	4515	4385	5376	1320	5000	3170	5	1	96866418	4267	13.90	0.42	12	0.00	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	6.58	N	001200	5000	5375 억		5998491	N	N	52	N	00	N