KissMeData/016360/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43550	-900	5	-2.02	20019472450	458112	158.36	44750	44750	43350	57700	31150	44450	43700.00	31.00	-78158	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	38890	7.10	0.59	12	0.51	6130.00	74162.00	48900	20240826	-10.94	35100	20231004	24.07	48900	-10.94	20240826	35100	24.07	20240119	48900	-10.94	20240826	35100	24.07	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	167	N	N
3	20240930	150327	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-950	5	-2.14	14599071900	333578	115.31	44750	44750	43400	57700	31150	44450	43765.08	31.00	-76660	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	38846	7.10	0.59	12	0.37	6130.00	74162.00	48900	20240826	-11.04	35100	20231004	23.93	48900	-11.04	20240826	35100	23.93	20240119	48900	-11.04	20240826	35100	23.93	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	5732	N	N
4	20240930	140326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43750	-700	5	-1.57	11281973250	257604	89.05	44750	44750	43400	57700	31150	44450	43795.79	31.00	-65934	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	39069	7.14	0.59	12	0.29	6130.00	74162.00	48900	20240826	-10.53	35100	20231004	24.64	48900	-10.53	20240826	35100	24.64	20240119	48900	-10.53	20240826	35100	24.64	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	5732	N	N
5	20240930	130325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	-450	5	-1.01	9237828450	211021	72.95	44750	44750	43400	57700	31150	44450	43776.80	31.00	-58818	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	39292	7.18	0.59	12	0.24	6130.00	74162.00	48900	20240826	-10.02	35100	20231004	25.36	48900	-10.02	20240826	35100	25.36	20240119	48900	-10.02	20240826	35100	25.36	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	5732	N	N
6	20240930	120325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43650	-800	5	-1.80	7762349600	177267	61.28	44750	44750	43400	57700	31150	44450	43789.01	31.00	-53960	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	38979	7.12	0.59	12	0.20	6130.00	74162.00	48900	20240826	-10.74	35100	20231004	24.36	48900	-10.74	20240826	35100	24.36	20240119	48900	-10.74	20240826	35100	24.36	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	5732	N	N
7	20240930	110323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-950	5	-2.14	6207287100	141647	48.97	44750	44750	43400	57700	31150	44450	43822.21	31.00	-47597	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	38846	7.10	0.59	12	0.16	6130.00	74162.00	48900	20240826	-11.04	35100	20231004	23.93	48900	-11.04	20240826	35100	23.93	20240119	48900	-11.04	20240826	35100	23.93	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	5732	N	N
8	20240930	100322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43800	-650	5	-1.46	3910317850	89016	30.77	44750	44750	43500	57700	31150	44450	43928.23	31.00	-32785	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	39113	7.15	0.59	12	0.10	6130.00	74162.00	48900	20240826	-10.43	35100	20231004	24.79	48900	-10.43	20240826	35100	24.79	20240119	48900	-10.43	20240826	35100	24.79	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	5732	N	N
9	20240930	090312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44150	-300	5	-0.67	404434400	9096	3.14	44750	44750	44100	57700	31150	44450	44462.89	31.00	-2514	45416	44932	44516	44032	43616	45175	44275	4585	13250	5000	34670	50	1	89300000	39426	7.20	0.60	12	0.01	6130.00	74162.00	48900	20240826	-9.71	35100	20231004	25.78	48900	-9.71	20240826	35100	25.78	20240119	48900	-9.71	20240826	35100	25.78	20231004	0.29	N	016360	5000	4584 억	27682398	N	N	5732	N	N
10	20240927	160323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	400	2	0.91	12872469000	288454	67.48	44150	45000	44100	57200	30850	44050	44625.95	30.81	60687	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	39694	7.25	0.60	12	0.32	6130.00	74162.00	48900	20240826	-9.10	35100	20231004	26.64	48900	-9.10	20240826	35100	26.64	20240119	48900	-9.10	20240826	35100	26.64	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	5732	N	N
11	20240927	150325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	550	2	1.25	12013240450	269163	62.97	44150	45000	44100	57200	30850	44050	44631.84	30.81	60180	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	39828	7.28	0.60	12	0.30	6130.00	74162.00	48900	20240826	-8.79	35100	20231004	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	3050	N	N
12	20240927	140326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	550	2	1.25	10134040900	227039	53.11	44150	45000	44100	57200	30850	44050	44635.68	30.81	59445	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	39828	7.28	0.60	12	0.25	6130.00	74162.00	48900	20240826	-8.79	35100	20231004	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	3050	N	N
13	20240927	130325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44650	600	2	1.36	8924207400	199991	46.79	44150	45000	44100	57200	30850	44050	44623.05	30.81	55124	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	39872	7.28	0.60	12	0.22	6130.00	74162.00	48900	20240826	-8.69	35100	20231004	27.21	48900	-8.69	20240826	35100	27.21	20240119	48900	-8.69	20240826	35100	27.21	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	3050	N	N
14	20240927	120322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	500	2	1.14	7873831950	176439	41.28	44150	45000	44100	57200	30850	44050	44626.37	30.81	51264	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	39783	7.27	0.60	12	0.20	6130.00	74162.00	48900	20240826	-8.90	35100	20231004	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	3050	N	N
15	20240927	110325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44650	600	2	1.36	6559446700	146954	34.38	44150	45000	44100	57200	30850	44050	44636.05	30.81	49041	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	39872	7.28	0.60	12	0.16	6130.00	74162.00	48900	20240826	-8.69	35100	20231004	27.21	48900	-8.69	20240826	35100	27.21	20240119	48900	-8.69	20240826	35100	27.21	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	3050	N	N
16	20240927	100324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44900	850	2	1.93	4476287350	100356	23.48	44150	44950	44100	57200	30850	44050	44604.08	30.81	43886	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	40096	7.32	0.61	12	0.11	6130.00	74162.00	48900	20240826	-8.18	35100	20231004	27.92	48900	-8.18	20240826	35100	27.92	20240119	48900	-8.18	20240826	35100	27.92	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	3050	N	N
17	20240927	090324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44250	200	2	0.45	452881450	10227	2.39	44150	44450	44150	57200	30850	44050	44282.92	30.81	5553	45150	44600	43850	43300	42550	44875	43575	4585	13150	5000	34350	50	1	89300000	39515	7.22	0.60	12	0.01	6130.00	74162.00	48900	20240826	-9.51	35100	20231004	26.07	48900	-9.51	20240826	35100	26.07	20240119	48900	-9.51	20240826	35100	26.07	20231004	0.21	N	016360	5000	4584 억	27515986	N	N	3050	N	N
18	20240926	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44050	1150	2	2.68	18733409950	425737	36.24	43300	44400	43100	55700	30050	42900	44002.31	30.80	-1581	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	39337	7.19	0.59	12	0.48	6130.00	74162.00	48900	20240826	-9.92	35100	20231004	25.50	48900	-9.92	20240826	35100	25.50	20240119	48900	-9.92	20240826	35100	25.50	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	3050	N	N
19	20240926	150322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	1100	2	2.56	16938704150	384979	32.77	43300	44400	43100	55700	30050	42900	43999.05	30.80	-1051	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	39292	7.18	0.59	12	0.43	6130.00	74162.00	48900	20240826	-10.02	35100	20231004	25.36	48900	-10.02	20240826	35100	25.36	20240119	48900	-10.02	20240826	35100	25.36	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	4002	N	N
20	20240926	140322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44100	1200	2	2.80	14058262650	319461	27.19	43300	44400	43100	55700	30050	42900	44006.21	30.80	6194	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	39381	7.19	0.59	12	0.36	6130.00	74162.00	48900	20240826	-9.82	35100	20231004	25.64	48900	-9.82	20240826	35100	25.64	20240119	48900	-9.82	20240826	35100	25.64	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	4002	N	N
21	20240926	130324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44100	1200	2	2.80	11881699650	270037	22.98	43300	44400	43100	55700	30050	42900	44000.28	30.80	23671	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	39381	7.19	0.59	12	0.30	6130.00	74162.00	48900	20240826	-9.82	35100	20231004	25.64	48900	-9.82	20240826	35100	25.64	20240119	48900	-9.82	20240826	35100	25.64	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	4002	N	N
22	20240926	120324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44300	1400	2	3.26	10088502050	229474	19.53	43300	44400	43100	55700	30050	42900	43963.61	30.80	24421	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	39560	7.23	0.60	12	0.26	6130.00	74162.00	48900	20240826	-9.41	35100	20231004	26.21	48900	-9.41	20240826	35100	26.21	20240119	48900	-9.41	20240826	35100	26.21	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	4002	N	N
23	20240926	110323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44250	1350	2	3.15	8452067200	192516	16.39	43300	44300	43100	55700	30050	42900	43903.21	30.80	28388	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	39515	7.22	0.60	12	0.22	6130.00	74162.00	48900	20240826	-9.51	35100	20231004	26.07	48900	-9.51	20240826	35100	26.07	20240119	48900	-9.51	20240826	35100	26.07	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	4002	N	N
24	20240926	100324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43950	1050	2	2.45	5593186100	127656	10.87	43300	44150	43100	55700	30050	42900	43814.55	30.80	17581	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	39247	7.17	0.59	12	0.14	6130.00	74162.00	48900	20240826	-10.12	35100	20231004	25.21	48900	-10.12	20240826	35100	25.21	20240119	48900	-10.12	20240826	35100	25.21	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	4002	N	N
25	20240926	090320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43550	650	2	1.52	606498800	13966	1.19	43300	43650	43100	55700	30050	42900	43426.96	30.80	5981	47700	45300	44100	41700	40500	44700	41100	4585	12800	5000	33460	50	1	89300000	38890	7.10	0.59	12	0.02	6130.00	74162.00	48900	20240826	-10.94	35100	20231004	24.07	48900	-10.94	20240826	35100	24.07	20240119	48900	-10.94	20240826	35100	24.07	20231004	0.21	N	016360	5000	4584 억	27499959	N	N	4002	N	N
26	20240925	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42900	-3000	5	-6.54	51100638250	1173079	432.47	46350	46500	42900	59600	32150	45900	43561.68	30.76	-139704	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	38310	7.00	0.58	12	1.31	6130.00	74162.00	48900	20240826	-12.27	35100	20231004	22.22	48900	-12.27	20240826	35100	22.22	20240119	48900	-12.27	20240826	35100	22.22	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	4002	N	N
27	20240925	150322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42950	-2950	5	-6.43	47274623500	1083988	399.63	46350	46500	42900	59600	32150	45900	43611.71	30.76	-115805	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	38354	7.01	0.58	12	1.21	6130.00	74162.00	48900	20240826	-12.17	35100	20231004	22.36	48900	-12.17	20240826	35100	22.36	20240119	48900	-12.17	20240826	35100	22.36	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	3082	N	N
28	20240925	140322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43050	-2850	5	-6.21	40580336750	928467	342.29	46350	46500	43000	59600	32150	45900	43706.76	30.76	-114765	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	38444	7.02	0.58	12	1.04	6130.00	74162.00	48900	20240826	-11.96	35100	20231004	22.65	48900	-11.96	20240826	35100	22.65	20240119	48900	-11.96	20240826	35100	22.65	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	3082	N	N
29	20240925	130323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43200	-2700	5	-5.88	33887909050	773289	285.09	46350	46500	43000	59600	32150	45900	43823.02	30.76	-103426	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	38578	7.05	0.58	12	0.87	6130.00	74162.00	48900	20240826	-11.66	35100	20231004	23.08	48900	-11.66	20240826	35100	23.08	20240119	48900	-11.66	20240826	35100	23.08	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	3082	N	N
30	20240925	120322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-2400	5	-5.23	28496316400	649112	239.31	46350	46500	43000	59600	32150	45900	43900.38	30.76	-118334	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	38846	7.10	0.59	12	0.73	6130.00	74162.00	48900	20240826	-11.04	35100	20231004	23.93	48900	-11.04	20240826	35100	23.93	20240119	48900	-11.04	20240826	35100	23.93	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	3082	N	N
31	20240925	110321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43350	-2550	5	-5.56	22167820850	502722	185.34	46350	46500	43150	59600	32150	45900	44095.50	30.76	-119307	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	38712	7.07	0.58	12	0.56	6130.00	74162.00	48900	20240826	-11.35	35100	20231004	23.50	48900	-11.35	20240826	35100	23.50	20240119	48900	-11.35	20240826	35100	23.50	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	3082	N	N
32	20240925	100323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43950	-1950	5	-4.25	11926590150	267788	98.72	46350	46500	43850	59600	32150	45900	44537.31	30.76	-67043	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	39247	7.17	0.59	12	0.30	6130.00	74162.00	48900	20240826	-10.12	35100	20231004	25.21	48900	-10.12	20240826	35100	25.21	20240119	48900	-10.12	20240826	35100	25.21	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	3082	N	N
33	20240925	090321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	500	2	1.09	664691200	14346	5.29	46350	46500	46100	59600	32150	45900	46333.61	30.76	8270	47766	46832	46066	45132	44366	46450	44750	4585	13700	5000	35800	50	1	89300000	41435	7.57	0.63	12	0.02	6130.00	74162.00	48900	20240826	-5.11	35100	20231004	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20231004	0.19	N	016360	5000	4584 억	27466732	N	N	3082	N	N
34	20240924	160320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-550	5	-1.18	12368766750	269724	182.27	47000	47000	45300	60300	32550	46450	45856.94	30.75	17046	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	40989	7.49	0.62	12	0.30	6130.00	74162.00	48900	20240826	-6.13	35100	20231004	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	3082	N	N
35	20240924	150319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	-700	5	-1.51	10909302850	237903	160.77	47000	47000	45300	60300	32550	46450	45856.01	30.75	13783	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	40855	7.46	0.62	12	0.27	6130.00	74162.00	48900	20240826	-6.44	35100	20231004	30.34	48900	-6.44	20240826	35100	30.34	20240119	48900	-6.44	20240826	35100	30.34	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	2175	N	N
36	20240924	140319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-550	5	-1.18	8640781500	188389	127.31	47000	47000	45300	60300	32550	46450	45866.59	30.75	9418	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	40989	7.49	0.62	12	0.21	6130.00	74162.00	48900	20240826	-6.13	35100	20231004	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	2175	N	N
37	20240924	130320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45650	-800	5	-1.72	7083085950	154287	104.26	47000	47000	45300	60300	32550	46450	45908.38	30.75	-4488	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	40765	7.45	0.62	12	0.17	6130.00	74162.00	48900	20240826	-6.65	35100	20231004	30.06	48900	-6.65	20240826	35100	30.06	20240119	48900	-6.65	20240826	35100	30.06	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	2175	N	N
38	20240924	120320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45600	-850	5	-1.83	6443468800	140289	94.80	47000	47000	45300	60300	32550	46450	45929.83	30.75	-4986	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	40721	7.44	0.61	12	0.16	6130.00	74162.00	48900	20240826	-6.75	35100	20231004	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	2175	N	N
39	20240924	110320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-600	5	-1.29	3735099300	80820	54.62	47000	47000	45850	60300	32550	46450	46214.93	30.75	-10075	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	40944	7.48	0.62	12	0.09	6130.00	74162.00	48900	20240826	-6.24	35100	20231004	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	2175	N	N
40	20240924	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	-450	5	-0.97	2531403450	54739	36.99	47000	47000	45900	60300	32550	46450	46244.84	30.75	-8913	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	41078	7.50	0.62	12	0.06	6130.00	74162.00	48900	20240826	-5.93	35100	20231004	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	2175	N	N
41	20240924	090318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	150	2	0.32	95264200	2035	1.38	47000	47000	46500	60300	32550	46450	46819.41	30.75	158	47283	46866	46483	46066	45683	46675	45875	4585	13850	5000	36230	50	1	89300000	41614	7.60	0.63	12	0.00	6130.00	74162.00	48900	20240826	-4.70	35100	20231004	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20231004	0.20	N	016360	5000	4584 억	27460765	N	N	2175	N	N
42	20240923	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46450	-200	5	-0.43	6866680100	147793	31.28	46700	46900	46100	60600	32700	46650	46461.45	30.77	-14196	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41480	7.58	0.63	12	0.17	6130.00	74162.00	48900	20240826	-5.01	35100	20231004	32.34	48900	-5.01	20240826	35100	32.34	20240119	48900	-5.01	20240826	35100	32.34	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	2175	N	N
43	20240923	150319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	-150	5	-0.32	5991535250	128955	27.29	46700	46900	46100	60600	32700	46650	46462.19	30.77	-4907	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41525	7.59	0.63	12	0.14	6130.00	74162.00	48900	20240826	-4.91	35100	20231004	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	6361	N	N
44	20240923	140321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	-150	5	-0.32	5116035500	110138	23.31	46700	46900	46100	60600	32700	46650	46451.10	30.77	-1326	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41525	7.59	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.91	35100	20231004	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	6361	N	N
45	20240923	130319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-100	5	-0.21	4348497950	93615	19.81	46700	46900	46100	60600	32700	46650	46450.82	30.77	51	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41569	7.59	0.63	12	0.10	6130.00	74162.00	48900	20240826	-4.81	35100	20231004	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	6361	N	N
46	20240923	120319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46450	-200	5	-0.43	2842760050	61255	12.96	46700	46900	46100	60600	32700	46650	46408.54	30.77	-10780	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41480	7.58	0.63	12	0.07	6130.00	74162.00	48900	20240826	-5.01	35100	20231004	32.34	48900	-5.01	20240826	35100	32.34	20240119	48900	-5.01	20240826	35100	32.34	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	6361	N	N
47	20240923	110320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46450	-200	5	-0.43	2142656350	46171	9.77	46700	46900	46100	60600	32700	46650	46406.87	30.77	-9964	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41480	7.58	0.63	12	0.05	6130.00	74162.00	48900	20240826	-5.01	35100	20231004	32.34	48900	-5.01	20240826	35100	32.34	20240119	48900	-5.01	20240826	35100	32.34	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	6361	N	N
48	20240923	100318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	-150	5	-0.32	1497915650	32303	6.84	46700	46900	46100	60600	32700	46650	46370.62	30.77	-6344	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41525	7.59	0.63	12	0.04	6130.00	74162.00	48900	20240826	-4.91	35100	20231004	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	6361	N	N
49	20240923	090318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-100	5	-0.21	198082200	4242	0.90	46700	46900	46500	60600	32700	46650	46695.69	30.77	253	48283	47466	46833	46016	45383	47150	45700	4585	13950	5000	36380	50	1	89300000	41569	7.59	0.63	12	0.00	6130.00	74162.00	48900	20240826	-4.81	35100	20231004	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20231004	0.20	N	016360	5000	4584 억	27475266	N	N	6361	N	N
50	20240913	160306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47050	1200	2	2.62	8954991250	190911	60.74	46250	47250	46150	59600	32100	45850	46906.48	30.76	6527	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	42016	7.68	0.63	12	0.21	6130.00	74162.00	48900	20240826	-3.78	35100	20231004	34.05	48900	-3.78	20240826	35100	34.05	20240119	48900	-3.78	20240826	35100	34.05	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	125	N	N
51	20240913	150309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	1100	2	2.40	7889853550	168258	53.54	46250	47250	46150	59600	32100	45850	46891.40	30.76	11572	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	41926	7.66	0.63	12	0.19	6130.00	74162.00	48900	20240826	-3.99	35100	20231004	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	2062	N	N
52	20240913	140309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	1150	2	2.51	6820805150	145500	46.29	46250	47250	46150	59600	32100	45850	46878.39	30.76	17484	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	41971	7.67	0.63	12	0.16	6130.00	74162.00	48900	20240826	-3.89	35100	20231004	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	2062	N	N
53	20240913	130307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47050	1200	2	2.62	5511737800	117705	37.45	46250	47250	46150	59600	32100	45850	46826.71	30.76	10770	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	42016	7.68	0.63	12	0.13	6130.00	74162.00	48900	20240826	-3.78	35100	20231004	34.05	48900	-3.78	20240826	35100	34.05	20240119	48900	-3.78	20240826	35100	34.05	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	2062	N	N
54	20240913	120308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	1000	2	2.18	4502878100	96222	30.62	46250	47250	46150	59600	32100	45850	46796.76	30.76	2748	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	41837	7.64	0.63	12	0.11	6130.00	74162.00	48900	20240826	-4.19	35100	20231004	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	2062	N	N
55	20240913	110308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	850	2	1.85	3885279800	82999	26.41	46250	47250	46150	59600	32100	45850	46811.16	30.76	4810	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	41703	7.62	0.63	12	0.09	6130.00	74162.00	48900	20240826	-4.50	35100	20231004	33.05	48900	-4.50	20240826	35100	33.05	20240119	48900	-4.50	20240826	35100	33.05	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	2062	N	N
56	20240913	100308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	800	2	1.74	3058024050	65293	20.77	46250	47250	46150	59600	32100	45850	46835.40	30.76	9309	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	41658	7.61	0.63	12	0.07	6130.00	74162.00	48900	20240826	-4.60	35100	20231004	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	2062	N	N
57	20240913	090309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	750	2	1.64	312052250	6724	2.14	46250	46700	46150	59600	32100	45850	46408.72	30.76	4074	46383	46116	45633	45366	44883	46250	45500	4585	13750	5000	35760	50	1	89300000	41614	7.60	0.63	12	0.01	6130.00	74162.00	48900	20240826	-4.70	35100	20231004	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20231004	0.20	N	016360	5000	4584 억	27465041	N	N	2062	N	N
58	20240912	160307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	750	2	1.66	14333221000	314137	86.23	45250	45900	45150	58600	31600	45100	45627.25	30.69	44023	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40944	7.48	0.62	12	0.35	6130.00	74162.00	48900	20240826	-6.24	35100	20231004	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	2048	N	N
59	20240912	150307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45700	600	2	1.33	9332368650	205021	56.28	45250	45900	45150	58600	31600	45100	45519.09	30.69	4190	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40810	7.46	0.62	12	0.23	6130.00	74162.00	48900	20240826	-6.54	35100	20231004	30.20	48900	-6.54	20240826	35100	30.20	20240119	48900	-6.54	20240826	35100	30.20	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	4453	N	N
60	20240912	140307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45600	500	2	1.11	7289360300	160242	43.99	45250	45900	45150	58600	31600	45100	45489.70	30.69	-3940	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40721	7.44	0.61	12	0.18	6130.00	74162.00	48900	20240826	-6.75	35100	20231004	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	4453	N	N
61	20240912	130306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45550	450	2	1.00	6151923500	135255	37.13	45250	45900	45150	58600	31600	45100	45483.89	30.69	350	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40676	7.43	0.61	12	0.15	6130.00	74162.00	48900	20240826	-6.85	35100	20231004	29.77	48900	-6.85	20240826	35100	29.77	20240119	48900	-6.85	20240826	35100	29.77	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	4453	N	N
62	20240912	120305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45600	500	2	1.11	5159782600	113492	31.15	45250	45900	45150	58600	31600	45100	45463.84	30.69	-3712	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40721	7.44	0.61	12	0.13	6130.00	74162.00	48900	20240826	-6.75	35100	20231004	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	4453	N	N
63	20240912	110306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45450	350	2	0.78	3894326400	85652	23.51	45250	45900	45150	58600	31600	45100	45466.85	30.69	-7494	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40587	7.41	0.61	12	0.10	6130.00	74162.00	48900	20240826	-7.06	35100	20231004	29.49	48900	-7.06	20240826	35100	29.49	20240119	48900	-7.06	20240826	35100	29.49	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	4453	N	N
64	20240912	100307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45350	250	2	0.55	2600553500	57098	15.67	45250	45900	45150	58600	31600	45100	45545.44	30.69	-6364	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40498	7.40	0.61	12	0.06	6130.00	74162.00	48900	20240826	-7.26	35100	20231004	29.20	48900	-7.26	20240826	35100	29.20	20240119	48900	-7.26	20240826	35100	29.20	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	4453	N	N
65	20240912	090307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45250	150	2	0.33	314415550	6944	1.91	45250	45400	45250	58600	31600	45100	45278.74	30.69	-3115	47800	46450	45500	44150	43200	45975	43675	4585	13500	5000	35170	50	1	89300000	40408	7.38	0.61	12	0.01	6130.00	74162.00	48900	20240826	-7.46	35100	20231004	28.92	48900	-7.46	20240826	35100	28.92	20240119	48900	-7.46	20240826	35100	28.92	20231004	0.19	N	016360	5000	4584 억	27407415	N	N	4453	N	N
66	20240911	160304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45100	-1550	5	-3.32	16407312450	364185	190.61	46800	46850	44550	60600	32700	46650	45051.98	30.80	-4131	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	40274	7.36	0.61	12	0.41	6130.00	74162.00	48900	20240826	-7.77	35100	20231004	28.49	48900	-7.77	20240826	35100	28.49	20240119	48900	-7.77	20240826	35100	28.49	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	4453	N	N
67	20240911	150304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45000	-1650	5	-3.54	15082011600	334798	175.23	46800	46850	44550	60600	32700	46650	45047.94	30.80	-7296	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	40185	7.34	0.61	12	0.37	6130.00	74162.00	48900	20240826	-7.98	35100	20231004	28.21	48900	-7.98	20240826	35100	28.21	20240119	48900	-7.98	20240826	35100	28.21	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	5554	N	N
68	20240911	140305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44800	-1850	5	-3.97	11841680900	262750	137.52	46800	46850	44550	60600	32700	46650	45068.04	30.80	-12320	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	40006	7.31	0.60	12	0.29	6130.00	74162.00	48900	20240826	-8.38	35100	20231004	27.64	48900	-8.38	20240826	35100	27.64	20240119	48900	-8.38	20240826	35100	27.64	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	5554	N	N
69	20240911	130302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44700	-1950	5	-4.18	10033633600	222449	116.43	46800	46850	44550	60600	32700	46650	45105.09	30.80	-24705	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	39917	7.29	0.60	12	0.25	6130.00	74162.00	48900	20240826	-8.59	35100	20231004	27.35	48900	-8.59	20240826	35100	27.35	20240119	48900	-8.59	20240826	35100	27.35	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	5554	N	N
70	20240911	120307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44750	-1900	5	-4.07	8671517350	191952	100.46	46800	46850	44550	60600	32700	46650	45175.19	30.80	-30074	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	39962	7.30	0.60	12	0.21	6130.00	74162.00	48900	20240826	-8.49	35100	20231004	27.49	48900	-8.49	20240826	35100	27.49	20240119	48900	-8.49	20240826	35100	27.49	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	5554	N	N
71	20240911	110301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44750	-1900	5	-4.07	7128743200	157452	82.41	46800	46850	44550	60600	32700	46650	45275.37	30.80	-29991	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	39962	7.30	0.60	12	0.18	6130.00	74162.00	48900	20240826	-8.49	35100	20231004	27.49	48900	-8.49	20240826	35100	27.49	20240119	48900	-8.49	20240826	35100	27.49	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	5554	N	N
72	20240911	100302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44700	-1950	5	-4.18	5128787950	112791	59.03	46800	46850	44550	60600	32700	46650	45471.26	30.80	-23132	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	39917	7.29	0.60	12	0.13	6130.00	74162.00	48900	20240826	-8.59	35100	20231004	27.35	48900	-8.59	20240826	35100	27.35	20240119	48900	-8.59	20240826	35100	27.35	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	5554	N	N
73	20240911	090305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	100	2	0.21	136323250	2916	1.53	46800	46850	46500	60600	32700	46650	46751.23	30.80	-985	47516	47082	46616	46182	45716	46850	45950	4585	13950	5000	36380	50	1	89300000	41748	7.63	0.63	12	0.00	6130.00	74162.00	48900	20240826	-4.40	35100	20231004	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20231004	0.19	N	016360	5000	4584 억	27505439	N	N	5554	N	N
74	20240910	160302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	300	2	0.65	8928998450	191051	72.55	46750	47050	46150	60200	32450	46350	46736.26	30.79	3579	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41658	7.61	0.63	12	0.21	6130.00	74162.00	48900	20240826	-4.60	35100	20231004	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5554	N	N
75	20240910	150305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	150	2	0.32	7487672000	160122	60.81	46750	47050	46150	60200	32450	46350	46762.29	30.79	1329	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41525	7.59	0.63	12	0.18	6130.00	74162.00	48900	20240826	-4.91	35100	20231004	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5240	N	N
76	20240910	140303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	450	2	0.97	6087680450	130129	49.42	46750	47050	46150	60200	32450	46350	46781.89	30.79	-75	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41792	7.63	0.63	12	0.15	6130.00	74162.00	48900	20240826	-4.29	35100	20231004	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5240	N	N
77	20240910	130303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	600	2	1.29	4587931050	98183	37.29	46750	47000	46150	60200	32450	46350	46728.36	30.79	1724	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41926	7.66	0.63	12	0.11	6130.00	74162.00	48900	20240826	-3.99	35100	20231004	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5240	N	N
78	20240910	120302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	600	2	1.29	3806314950	81515	30.96	46750	47000	46150	60200	32450	46350	46694.66	30.79	-1404	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41926	7.66	0.63	12	0.09	6130.00	74162.00	48900	20240826	-3.99	35100	20231004	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5240	N	N
79	20240910	110302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	650	2	1.40	3018018100	64707	24.57	46750	47000	46150	60200	32450	46350	46641.29	30.79	-2993	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41971	7.67	0.63	12	0.07	6130.00	74162.00	48900	20240826	-3.89	35100	20231004	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5240	N	N
80	20240910	100303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	150	2	0.32	1723960600	37057	14.07	46750	46850	46150	60200	32450	46350	46521.86	30.79	-6170	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41525	7.59	0.63	12	0.04	6130.00	74162.00	48900	20240826	-4.91	35100	20231004	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5240	N	N
81	20240910	090302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	300	2	0.65	256105850	5488	2.08	46750	46850	46450	60200	32450	46350	46666.52	30.79	-1977	47450	46900	46000	45450	44550	47175	45725	4585	13850	5000	36150	50	1	89300000	41658	7.61	0.63	12	0.01	6130.00	74162.00	48900	20240826	-4.60	35100	20231004	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20231004	0.20	N	016360	5000	4584 억	27492071	N	N	5240	N	N
82	20240909	160259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46350	-300	5	-0.64	12076327550	263107	99.37	45850	46550	45100	60600	32700	46650	45898.88	30.75	42528	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	41391	7.56	0.62	12	0.29	6130.00	74162.00	48900	20240826	-5.21	35100	20231004	32.05	48900	-5.21	20240826	35100	32.05	20240119	48900	-5.21	20240826	35100	32.05	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	5240	N	N
83	20240909	150259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	-450	5	-0.96	11151173000	243093	91.81	45850	46550	45100	60600	32700	46650	45872.04	30.75	39746	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	41257	7.54	0.62	12	0.27	6130.00	74162.00	48900	20240826	-5.52	35100	20231004	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	214	N	N
84	20240909	140301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	-450	5	-0.96	9170114350	200227	75.62	45850	46550	45100	60600	32700	46650	45798.59	30.75	31372	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	41257	7.54	0.62	12	0.22	6130.00	74162.00	48900	20240826	-5.52	35100	20231004	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	214	N	N
85	20240909	130258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	-450	5	-0.96	7548312950	165217	62.40	45850	46300	45100	60600	32700	46650	45687.27	30.75	25022	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	41257	7.54	0.62	12	0.19	6130.00	74162.00	48900	20240826	-5.52	35100	20231004	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	214	N	N
86	20240909	120259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	-650	5	-1.39	6471370750	141850	53.57	45850	46200	45100	60600	32700	46650	45621.22	30.75	22365	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	41078	7.50	0.62	12	0.16	6130.00	74162.00	48900	20240826	-5.93	35100	20231004	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	214	N	N
87	20240909	110258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-800	5	-1.71	5406675950	118693	44.83	45850	46200	45100	60600	32700	46650	45551.77	30.75	20838	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	40944	7.48	0.62	12	0.13	6130.00	74162.00	48900	20240826	-6.24	35100	20231004	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	214	N	N
88	20240909	100301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45400	-1250	5	-2.68	4512869300	99149	37.45	45850	46200	45100	60600	32700	46650	45516.03	30.75	19216	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	40542	7.41	0.61	12	0.11	6130.00	74162.00	48900	20240826	-7.16	35100	20231004	29.34	48900	-7.16	20240826	35100	29.34	20240119	48900	-7.16	20240826	35100	29.34	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	214	N	N
89	20240909	090257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	-650	5	-1.39	414026900	9032	3.41	45850	46200	45650	60600	32700	46650	45840.00	30.75	-3060	48083	47366	46633	45916	45183	47000	45550	4585	13950	5000	36380	50	1	89300000	41078	7.50	0.62	12	0.01	6130.00	74162.00	48900	20240826	-5.93	35100	20231004	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20231004	0.20	N	016360	5000	4584 억	27457817	N	N	214	N	N
90	20240906	160256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	50	2	0.11	12370694300	264665	79.61	46850	47350	45900	60500	32650	46600	46741.08	30.68	38121	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	41658	7.61	0.63	12	0.30	6130.00	74162.00	48900	20240826	-4.60	35100	20231004	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	214	N	N
91	20240906	150301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	50	2	0.11	11098965750	237378	71.41	46850	47350	45900	60500	32650	46600	46756.54	30.68	35891	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	41658	7.61	0.63	12	0.27	6130.00	74162.00	48900	20240826	-4.60	35100	20231004	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	95	N	N
92	20240906	140301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	400	2	0.86	9313451700	199235	59.93	46850	47350	45900	60500	32650	46600	46746.10	30.68	37504	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	41971	7.67	0.63	12	0.22	6130.00	74162.00	48900	20240826	-3.89	35100	20231004	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	95	N	N
93	20240906	130257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	400	2	0.86	8168656050	174871	52.60	46850	47350	45900	60500	32650	46600	46712.50	30.68	35178	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	41971	7.67	0.63	12	0.20	6130.00	74162.00	48900	20240826	-3.89	35100	20231004	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	95	N	N
94	20240906	120300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	600	2	1.29	6722449450	144192	43.37	46850	47250	45900	60500	32650	46600	46621.52	30.68	36021	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	42150	7.70	0.64	12	0.16	6130.00	74162.00	48900	20240826	-3.48	35100	20231004	34.47	48900	-3.48	20240826	35100	34.47	20240119	48900	-3.48	20240826	35100	34.47	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	95	N	N
95	20240906	110302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	100	2	0.21	5160403850	110873	33.35	46850	47000	45900	60500	32650	46600	46543.35	30.68	24383	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	41703	7.62	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.50	35100	20231004	33.05	48900	-4.50	20240826	35100	33.05	20240119	48900	-4.50	20240826	35100	33.05	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	95	N	N
96	20240906	100257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46250	-350	5	-0.75	3294022450	70661	21.26	46850	47000	46150	60500	32650	46600	46617.28	30.68	21143	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	41301	7.54	0.62	12	0.08	6130.00	74162.00	48900	20240826	-5.42	35100	20231004	31.77	48900	-5.42	20240826	35100	31.77	20240119	48900	-5.42	20240826	35100	31.77	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	95	N	N
97	20240906	090301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-50	5	-0.11	154110150	3303	0.99	46850	46850	46400	60500	32650	46600	46658.52	30.68	316	48400	47500	46750	45850	45100	47125	45475	4585	13900	5000	36340	50	1	89300000	41569	7.59	0.63	12	0.00	6130.00	74162.00	48900	20240826	-4.81	35100	20231004	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20231004	0.20	N	016360	5000	4584 억	27401670	N	N	95	N	N
98	20240905	160255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-850	5	-1.79	15550522450	332316	75.37	47500	47650	46000	61600	33250	47450	46794.41	30.84	-84065	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	41614	7.60	0.63	12	0.37	6130.00	74162.00	48900	20240826	-4.70	35100	20231004	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	95	N	N
99	20240905	150259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46450	-1000	5	-2.11	13659428700	291694	66.16	47500	47650	46000	61600	33250	47450	46827.93	30.84	-80439	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	41480	7.58	0.63	12	0.33	6130.00	74162.00	48900	20240826	-5.01	35100	20231004	32.34	48900	-5.01	20240826	35100	32.34	20240119	48900	-5.01	20240826	35100	32.34	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	711	N	N
100	20240905	140258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	-1050	5	-2.21	11147762350	237487	53.86	47500	47650	46300	61600	33250	47450	46940.51	30.84	-71880	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	41435	7.57	0.63	12	0.27	6130.00	74162.00	48900	20240826	-5.11	35100	20231004	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	711	N	N
101	20240905	130259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-900	5	-1.90	8348649050	177419	40.24	47500	47650	46550	61600	33250	47450	47056.11	30.84	-66024	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	41569	7.59	0.63	12	0.20	6130.00	74162.00	48900	20240826	-4.81	35100	20231004	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	711	N	N
102	20240905	120256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	-500	5	-1.05	5922129250	125564	28.48	47500	47650	46800	61600	33250	47450	47164.22	30.84	-54738	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	41926	7.66	0.63	12	0.14	6130.00	74162.00	48900	20240826	-3.99	35100	20231004	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	711	N	N
103	20240905	110257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	-450	5	-0.95	4207629300	89022	20.19	47500	47650	47000	61600	33250	47450	47265.05	30.84	-37283	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	41971	7.67	0.63	12	0.10	6130.00	74162.00	48900	20240826	-3.89	35100	20231004	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	711	N	N
104	20240905	100257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47600	150	2	0.32	2675025950	56573	12.83	47500	47650	47050	61600	33250	47450	47284.49	30.84	-21635	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	42507	7.77	0.64	12	0.06	6130.00	74162.00	48900	20240826	-2.66	35100	20231004	35.61	48900	-2.66	20240826	35100	35.61	20240119	48900	-2.66	20240826	35100	35.61	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	711	N	N
105	20240905	090258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	-300	5	-0.63	319309350	6741	1.53	47500	47600	47100	61600	33250	47450	47368.22	30.84	-4236	48683	48066	47283	46666	45883	48375	46975	4585	14150	5000	37010	50	1	89300000	42105	7.69	0.64	12	0.01	6130.00	74162.00	48900	20240826	-3.58	35100	20231004	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20231004	0.20	N	016360	5000	4584 억	27538899	N	N	711	N	N
106	20240904	160253	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	-350	5	-0.73	20864090350	440519	123.26	46500	47900	46500	62100	33500	47800	47362.31	30.78	-1168	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	42373	7.74	0.64	12	0.49	6130.00	74162.00	48900	20240826	-2.97	35100	20231004	35.19	48900	-2.97	20240826	35100	35.19	20240119	48900	-2.97	20240826	35100	35.19	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	711	N	N
107	20240904	150256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	-350	5	-0.73	19317721750	407915	114.14	46500	47900	46500	62100	33500	47800	47357.22	30.78	2763	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	42373	7.74	0.64	12	0.46	6130.00	74162.00	48900	20240826	-2.97	35100	20231004	35.19	48900	-2.97	20240826	35100	35.19	20240119	48900	-2.97	20240826	35100	35.19	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	7543	N	N
108	20240904	140256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47500	-300	5	-0.63	16052211900	339052	94.87	46500	47900	46500	62100	33500	47800	47344.40	30.78	-6673	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	42418	7.75	0.64	12	0.38	6130.00	74162.00	48900	20240826	-2.86	35100	20231004	35.33	48900	-2.86	20240826	35100	35.33	20240119	48900	-2.86	20240826	35100	35.33	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	7543	N	N
109	20240904	130255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47650	-150	5	-0.31	13463033450	284572	79.63	46500	47900	46500	62100	33500	47800	47309.76	30.78	-6248	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	42551	7.77	0.64	12	0.32	6130.00	74162.00	48900	20240826	-2.56	35100	20231004	35.75	48900	-2.56	20240826	35100	35.75	20240119	48900	-2.56	20240826	35100	35.75	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	7543	N	N
110	20240904	120254	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47750	-50	5	-0.10	10669742750	226032	63.25	46500	47900	46500	62100	33500	47800	47204.57	30.78	-1669	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	42641	7.79	0.64	12	0.25	6130.00	74162.00	48900	20240826	-2.35	35100	20231004	36.04	48900	-2.35	20240826	35100	36.04	20240119	48900	-2.35	20240826	35100	36.04	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	7543	N	N
111	20240904	110255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47600	-200	5	-0.42	7806158300	166064	46.47	46500	47700	46500	62100	33500	47800	47006.93	30.78	-7047	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	42507	7.77	0.64	12	0.19	6130.00	74162.00	48900	20240826	-2.66	35100	20231004	35.61	48900	-2.66	20240826	35100	35.61	20240119	48900	-2.66	20240826	35100	35.61	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	7543	N	N
112	20240904	100255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	-1000	5	-2.09	5011134200	107027	29.95	46500	47200	46500	62100	33500	47800	46821.22	30.78	-15174	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	41792	7.63	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.29	35100	20231004	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	7543	N	N
113	20240904	090254	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	-650	5	-1.36	1382544900	29575	8.28	46500	47200	46500	62100	33500	47800	46747.08	30.78	8058	49666	48732	47866	46932	46066	49200	47400	4585	14300	5000	37280	50	1	89300000	42105	7.69	0.64	12	0.03	6130.00	74162.00	48900	20240826	-3.58	35100	20231004	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20231004	0.19	N	016360	5000	4584 억	27482631	N	N	7543	N	N
114	20240903	160251	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47800	700	2	1.49	17174758950	357082	183.41	47250	48800	47000	61200	33000	47100	48099.19	30.67	7531	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	42685	7.80	0.64	12	0.40	6130.00	74162.00	48900	20240826	-2.25	35100	20231004	36.18	48900	-2.25	20240826	35100	36.18	20240119	48900	-2.25	20240826	35100	36.18	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	7543	N	N
115	20240903	150253	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47750	650	2	1.38	16087899500	334329	171.72	47250	48800	47000	61200	33000	47100	48120.15	30.67	3534	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	42641	7.79	0.64	12	0.37	6130.00	74162.00	48900	20240826	-2.35	35100	20231004	36.04	48900	-2.35	20240826	35100	36.04	20240119	48900	-2.35	20240826	35100	36.04	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	779	N	N
116	20240903	140252	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47950	850	2	1.80	14760348050	306582	157.47	47250	48800	47000	61200	33000	47100	48145.07	30.67	4367	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	42819	7.82	0.65	12	0.34	6130.00	74162.00	48900	20240826	-1.94	35100	20231004	36.61	48900	-1.94	20240826	35100	36.61	20240119	48900	-1.94	20240826	35100	36.61	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	779	N	N
117	20240903	130252	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48200	1100	2	2.34	13600859450	282411	145.05	47250	48800	47000	61200	33000	47100	48160.04	30.67	6320	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	43043	7.86	0.65	12	0.32	6130.00	74162.00	48900	20240826	-1.43	35100	20231004	37.32	48900	-1.43	20240826	35100	37.32	20240119	48900	-1.43	20240826	35100	37.32	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	779	N	N
118	20240903	120251	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48100	1000	2	2.12	12216858500	253660	130.29	47250	48800	47000	61200	33000	47100	48162.60	30.67	7746	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	42953	7.85	0.65	12	0.28	6130.00	74162.00	48900	20240826	-1.64	35100	20231004	37.04	48900	-1.64	20240826	35100	37.04	20240119	48900	-1.64	20240826	35100	37.04	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	779	N	N
119	20240903	110249	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47950	850	2	1.80	9688556850	201096	103.29	47250	48800	47000	61200	33000	47100	48179.10	30.67	14518	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	42819	7.82	0.65	12	0.23	6130.00	74162.00	48900	20240826	-1.94	35100	20231004	36.61	48900	-1.94	20240826	35100	36.61	20240119	48900	-1.94	20240826	35100	36.61	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	779	N	N
120	20240903	100250	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48650	1550	2	3.29	6887144850	143025	73.46	47250	48800	47000	61200	33000	47100	48153.89	30.67	28134	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	43444	7.94	0.66	12	0.16	6130.00	74162.00	48900	20240826	-0.51	35100	20231004	38.60	48900	-0.51	20240826	35100	38.60	20240119	48900	-0.51	20240826	35100	38.60	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	779	N	N
121	20240903	090250	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	100	2	0.21	25627450	543	0.28	47250	47250	47100	61200	33000	47100	47208.42	30.67	-10	48000	47550	47150	46700	46300	47350	46500	4585	14100	5000	36730	50	1	89300000	42150	7.70	0.64	12	0.00	6130.00	74162.00	48900	20240826	-3.48	35100	20231004	34.47	48900	-3.48	20240826	35100	34.47	20240119	48900	-3.48	20240826	35100	34.47	20231004	0.20	N	016360	5000	4584 억	27389858	N	N	779	N	N
122	20240902	160249	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47100	-150	5	-0.32	9164040400	194084	56.31	47500	47600	46750	61400	33100	47250	47216.96	30.65	-40065	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	42060	7.68	0.64	12	0.22	6130.00	74162.00	48900	20240826	-3.68	35100	20231004	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	779	N	N
123	20240902	150252	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47100	-150	5	-0.32	7708170700	163183	47.35	47500	47600	46750	61400	33100	47250	47236.36	30.65	-27385	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	42060	7.68	0.64	12	0.18	6130.00	74162.00	48900	20240826	-3.68	35100	20231004	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	41	N	N
124	20240902	140252	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	0	3	0.00	6700805450	141806	41.15	47500	47600	46750	61400	33100	47250	47253.33	30.65	-22184	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	42194	7.71	0.64	12	0.16	6130.00	74162.00	48900	20240826	-3.37	35100	20231004	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	41	N	N
125	20240902	130250	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	-250	5	-0.53	5716967500	120962	35.10	47500	47600	46750	61400	33100	47250	47262.51	30.65	-21782	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	41971	7.67	0.63	12	0.14	6130.00	74162.00	48900	20240826	-3.89	35100	20231004	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	41	N	N
126	20240902	120252	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	-100	5	-0.21	5070862750	107231	31.11	47500	47600	46750	61400	33100	47250	47289.15	30.65	-16322	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	42105	7.69	0.64	12	0.12	6130.00	74162.00	48900	20240826	-3.58	35100	20231004	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	41	N	N
127	20240902	110251	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	0	3	0.00	4396805600	92947	26.97	47500	47600	46750	61400	33100	47250	47304.44	30.65	-12362	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	42194	7.71	0.64	12	0.10	6130.00	74162.00	48900	20240826	-3.37	35100	20231004	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	41	N	N
128	20240902	100249	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	200	2	0.42	2677817400	56678	16.45	47500	47600	46750	61400	33100	47250	47246.15	30.65	-5644	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	42373	7.74	0.64	12	0.06	6130.00	74162.00	48900	20240826	-2.97	35100	20231004	35.19	48900	-2.97	20240826	35100	35.19	20240119	48900	-2.97	20240826	35100	35.19	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	41	N	N
129	20240902	090247	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	50	2	0.11	377108700	7956	2.31	47500	47550	47250	61400	33100	47250	47399.28	30.65	-3238	48683	47966	47133	46416	45583	48325	46775	4585	14150	5000	36850	50	1	89300000	42239	7.72	0.64	12	0.01	6130.00	74162.00	48900	20240826	-3.27	35100	20231004	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20231004	0.20	N	016360	5000	4584 억	27374587	N	N	41	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History