KissMeData/005940/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	-250	5	-1.83	9259448500	687375	173.44	13790	13790	13330	17770	9570	13670	13470.74	18.17	12630	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	43949	8.46	0.62	12	0.21	1587.00	21756.00	14400	20240801	-6.81	9650	20231031	39.07	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9650	39.07	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	907	N	N
3	20240930	150217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13460	-210	5	-1.54	6938327520	514483	129.82	13790	13790	13330	17770	9570	13670	13486.01	18.17	18181	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	44080	8.48	0.62	12	0.16	1587.00	21756.00	14400	20240801	-6.53	9650	20231031	39.48	14400	-6.53	20240801	9730	38.34	20240118	14400	-6.53	20240801	9650	39.48	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	9519	N	N
4	20240930	140217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	-150	5	-1.10	5649358130	418924	105.70	13790	13790	13330	17770	9570	13670	13485.39	18.17	12218	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	44277	8.52	0.62	12	0.13	1587.00	21756.00	14400	20240801	-6.11	9650	20231031	40.10	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9650	40.10	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	9519	N	N
5	20240930	130215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	-160	5	-1.17	4785021510	355031	89.58	13790	13790	13330	17770	9570	13670	13477.74	18.17	-11727	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	44244	8.51	0.62	12	0.11	1587.00	21756.00	14400	20240801	-6.18	9650	20231031	40.00	14400	-6.18	20240801	9730	38.85	20240118	14400	-6.18	20240801	9650	40.00	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	9519	N	N
6	20240930	120217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	-300	5	-2.19	4301847290	319002	80.49	13790	13790	13330	17770	9570	13670	13485.31	18.17	-15961	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	43786	8.42	0.61	12	0.10	1587.00	21756.00	14400	20240801	-7.15	9650	20231031	38.55	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9650	38.55	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	9519	N	N
7	20240930	110217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	-270	5	-1.98	3629705970	268820	67.83	13790	13790	13330	17770	9570	13670	13502.35	18.17	-17870	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	43884	8.44	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.94	9650	20231031	38.86	14400	-6.94	20240801	9730	37.72	20240118	14400	-6.94	20240801	9650	38.86	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	9519	N	N
8	20240930	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	-130	5	-0.95	1969678570	145358	36.68	13790	13790	13460	17770	9570	13670	13550.51	18.17	-8846	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	44342	8.53	0.62	12	0.04	1587.00	21756.00	14400	20240801	-5.97	9650	20231031	40.31	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9650	40.31	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	9519	N	N
9	20240930	090210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13690	20	2	0.15	127839170	9283	2.34	13790	13790	13690	17770	9570	13670	13771.65	18.17	4582	13883	13776	13673	13566	13463	13830	13620	16832	4100	5000	10380	10	1	327492299	44834	8.63	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.09	N	005940	5000	16832 억	59506924	N	N	9519	N	N
10	20240927	160216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13670	20	2	0.15	5428204700	395993	55.20	13600	13780	13570	17740	9560	13650	13707.87	18.15	69393	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44768	8.61	0.63	12	0.12	1587.00	21756.00	14400	20240801	-5.07	9650	20231031	41.66	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9650	41.66	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	9519	N	N
11	20240927	150217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13740	90	2	0.66	4851193730	353934	49.34	13600	13780	13570	17740	9560	13650	13706.49	18.15	69381	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44997	8.66	0.63	12	0.11	1587.00	21756.00	14400	20240801	-4.58	9650	20231031	42.38	14400	-4.58	20240801	9730	41.21	20240118	14400	-4.58	20240801	9650	42.38	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	10755	N	N
12	20240927	140218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13710	60	2	0.44	4030092960	294170	41.01	13600	13780	13570	17740	9560	13650	13699.88	18.15	43213	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44899	8.64	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.79	9650	20231031	42.07	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9650	42.07	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	10755	N	N
13	20240927	130216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	50	2	0.37	3303682070	241290	33.63	13600	13760	13570	17740	9560	13650	13691.75	18.15	20527	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44866	8.63	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	10755	N	N
14	20240927	120215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	10	2	0.07	3044685930	222356	31.00	13600	13760	13570	17740	9560	13650	13692.84	18.15	9827	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44735	8.61	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	10755	N	N
15	20240927	110218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13690	40	2	0.29	2592092680	189238	26.38	13600	13760	13570	17740	9560	13650	13697.53	18.15	11677	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44834	8.63	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	10755	N	N
16	20240927	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13730	80	2	0.59	1876054790	137044	19.10	13600	13760	13570	17740	9560	13650	13689.43	18.15	2346	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44965	8.65	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	10755	N	N
17	20240927	090217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	-40	5	-0.29	111378650	8179	1.14	13600	13680	13600	17740	9560	13650	13617.64	18.15	3733	13916	13782	13516	13382	13116	13850	13450	16832	4090	5000	10370	10	1	327492299	44572	8.58	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.49	9650	20231031	41.04	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9650	41.04	20231031	0.07	N	005940	5000	16832 억	59427453	N	N	10755	N	N
18	20240926	160213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	430	2	3.25	9703365260	717060	35.96	13380	13650	13250	17180	9260	13220	13531.97	18.09	217349	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	44703	8.60	0.63	12	0.22	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	10755	N	N
19	20240926	150216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	380	2	2.87	8737296690	646146	32.41	13380	13620	13250	17180	9260	13220	13522.17	18.09	192227	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	44539	8.57	0.63	12	0.20	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	8993	N	N
20	20240926	140216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	370	2	2.80	7789503070	576425	28.91	13380	13620	13250	17180	9260	13220	13513.47	18.09	166785	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	44506	8.56	0.62	12	0.18	1587.00	21756.00	14400	20240801	-5.62	9650	20231031	40.83	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9650	40.83	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	8993	N	N
21	20240926	130216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	380	2	2.87	6923933480	512721	25.72	13380	13620	13250	17180	9260	13220	13504.29	18.09	150829	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	44539	8.57	0.63	12	0.16	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	8993	N	N
22	20240926	120217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	400	2	3.03	6323120910	468529	23.50	13380	13620	13250	17180	9260	13220	13495.69	18.09	136224	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	44604	8.58	0.63	12	0.14	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	8993	N	N
23	20240926	110215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13570	350	2	2.65	5414650230	401714	20.15	13380	13590	13250	17180	9260	13220	13478.87	18.09	112551	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	44441	8.55	0.62	12	0.12	1587.00	21756.00	14400	20240801	-5.76	9650	20231031	40.62	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9650	40.62	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	8993	N	N
24	20240926	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	290	2	2.19	3602487290	267853	13.43	13380	13530	13250	17180	9260	13220	13449.49	18.09	82422	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	44244	8.51	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.18	9650	20231031	40.00	14400	-6.18	20240801	9730	38.85	20240118	14400	-6.18	20240801	9650	40.00	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	8993	N	N
25	20240926	090215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13330	110	2	0.83	285833890	21383	1.07	13380	13390	13250	17180	9260	13220	13367.34	18.09	10719	14553	13886	13503	12836	12453	13695	12645	16832	3960	5000	10040	10	1	327492299	43655	8.40	0.61	12	0.01	1587.00	21756.00	14400	20240801	-7.43	9650	20231031	38.13	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9650	38.13	20231031	0.07	N	005940	5000	16832 억	59240147	N	N	8993	N	N
26	20240925	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13220	-860	5	-6.11	26665991300	1993251	432.52	14170	14170	13120	18300	9860	14080	13378.26	18.19	-386856	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	43294	8.33	0.61	12	0.61	1587.00	21756.00	14400	20240801	-8.19	9650	20231031	36.99	14400	-8.19	20240801	9730	35.87	20240118	14400	-8.19	20240801	9650	36.99	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	8993	N	N
27	20240925	150216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13260	-820	5	-5.82	25177239250	1880765	408.11	14170	14170	13120	18300	9860	14080	13386.70	18.19	-404636	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	43425	8.36	0.61	12	0.57	1587.00	21756.00	14400	20240801	-7.92	9650	20231031	37.41	14400	-7.92	20240801	9730	36.28	20240118	14400	-7.92	20240801	9650	37.41	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	427	N	N
28	20240925	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13220	-860	5	-6.11	22774244980	1699409	368.76	14170	14170	13120	18300	9860	14080	13401.27	18.19	-419319	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	43294	8.33	0.61	12	0.52	1587.00	21756.00	14400	20240801	-8.19	9650	20231031	36.99	14400	-8.19	20240801	9730	35.87	20240118	14400	-8.19	20240801	9650	36.99	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	427	N	N
29	20240925	130216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13250	-830	5	-5.89	19915603510	1484188	322.06	14170	14170	13120	18300	9860	14080	13418.52	18.19	-446795	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	43393	8.35	0.61	12	0.45	1587.00	21756.00	14400	20240801	-7.99	9650	20231031	37.31	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9650	37.31	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	427	N	N
30	20240925	120215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13210	-870	5	-6.18	17560016210	1306106	283.42	14170	14170	13120	18300	9860	14080	13444.56	18.19	-425398	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	43262	8.32	0.61	12	0.40	1587.00	21756.00	14400	20240801	-8.26	9650	20231031	36.89	14400	-8.26	20240801	9730	35.77	20240118	14400	-8.26	20240801	9650	36.89	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	427	N	N
31	20240925	110215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13250	-830	5	-5.89	13534976410	1001157	217.24	14170	14170	13170	18300	9860	14080	13519.33	18.19	-286688	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	43393	8.35	0.61	12	0.31	1587.00	21756.00	14400	20240801	-7.99	9650	20231031	37.31	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9650	37.31	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	427	N	N
32	20240925	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	-580	5	-4.12	7334363500	534539	115.99	14170	14170	13480	18300	9860	14080	13720.91	18.19	-121158	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	44211	8.51	0.62	12	0.16	1587.00	21756.00	14400	20240801	-6.25	9650	20231031	39.90	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9650	39.90	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	427	N	N
33	20240925	090216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14130	50	2	0.36	271553210	19172	4.16	14170	14170	14100	18300	9860	14080	14164.05	18.19	9226	14340	14210	14060	13930	13780	14135	13855	16832	4220	5000	10700	10	1	327492299	46275	8.90	0.65	12	0.01	1587.00	21756.00	14400	20240801	-1.88	9650	20231031	46.42	14400	-1.88	20240801	9730	45.22	20240118	14400	-1.88	20240801	9650	46.42	20231031	0.07	N	005940	5000	16832 억	59565775	N	N	427	N	N
34	20240924	160215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14080	-80	5	-0.56	6453783610	460148	139.63	14190	14190	13910	18400	9920	14160	14025.25	18.21	-77811	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	46111	8.87	0.65	12	0.14	1587.00	21756.00	14400	20240801	-2.22	9650	20231031	45.91	14400	-2.22	20240801	9730	44.71	20240118	14400	-2.22	20240801	9650	45.91	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	427	N	N
35	20240924	150214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14030	-130	5	-0.92	5937468270	423443	128.49	14190	14190	13910	18400	9920	14160	14021.88	18.21	-92438	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	45947	8.84	0.64	12	0.13	1587.00	21756.00	14400	20240801	-2.57	9650	20231031	45.39	14400	-2.57	20240801	9730	44.19	20240118	14400	-2.57	20240801	9650	45.39	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	984	N	N
36	20240924	140213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14060	-100	5	-0.71	4823058920	344039	104.40	14190	14190	13910	18400	9920	14160	14018.93	18.21	-62352	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	46045	8.86	0.65	12	0.11	1587.00	21756.00	14400	20240801	-2.36	9650	20231031	45.70	14400	-2.36	20240801	9730	44.50	20240118	14400	-2.36	20240801	9650	45.70	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	984	N	N
37	20240924	130214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14000	-160	5	-1.13	3902101510	278280	84.44	14190	14190	13910	18400	9920	14160	14022.21	18.21	-50880	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	45849	8.82	0.64	12	0.08	1587.00	21756.00	14400	20240801	-2.78	9650	20231031	45.08	14400	-2.78	20240801	9730	43.88	20240118	14400	-2.78	20240801	9650	45.08	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	984	N	N
38	20240924	120214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13960	-200	5	-1.41	3207853730	228761	69.42	14190	14190	13910	18400	9920	14160	14022.73	18.21	-41491	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	45718	8.80	0.64	12	0.07	1587.00	21756.00	14400	20240801	-3.06	9650	20231031	44.66	14400	-3.06	20240801	9730	43.47	20240118	14400	-3.06	20240801	9650	44.66	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	984	N	N
39	20240924	110214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13990	-170	5	-1.20	2318254680	165018	50.07	14190	14190	13990	18400	9920	14160	14048.49	18.21	-22037	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	45816	8.82	0.64	12	0.05	1587.00	21756.00	14400	20240801	-2.85	9650	20231031	44.97	14400	-2.85	20240801	9730	43.78	20240118	14400	-2.85	20240801	9650	44.97	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	984	N	N
40	20240924	100214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14000	-160	5	-1.13	1316713640	93685	28.43	14190	14190	13990	18400	9920	14160	14054.68	18.21	-22651	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	45849	8.82	0.64	12	0.03	1587.00	21756.00	14400	20240801	-2.78	9650	20231031	45.08	14400	-2.78	20240801	9730	43.88	20240118	14400	-2.78	20240801	9650	45.08	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	984	N	N
41	20240924	090214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14120	-40	5	-0.28	52958360	3741	1.14	14190	14190	14110	18400	9920	14160	14156.20	18.21	-841	14446	14302	14146	14002	13846	14225	13925	16832	4240	5000	10760	10	1	327492299	46242	8.90	0.65	12	0.00	1587.00	21756.00	14400	20240801	-1.94	9650	20231031	46.32	14400	-1.94	20240801	9730	45.12	20240118	14400	-1.94	20240801	9650	46.32	20231031	0.08	N	005940	5000	16832 억	59648703	N	N	984	N	N
42	20240923	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14160	-40	5	-0.28	4632264120	329079	39.59	14290	14290	13990	18460	9940	14200	14076.44	18.23	-26574	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	46373	8.92	0.65	12	0.10	1587.00	21756.00	14400	20240801	-1.67	9650	20231031	46.74	14400	-1.67	20240801	9730	45.53	20240118	14400	-1.67	20240801	9650	46.74	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	946	N	N
43	20240923	150214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14040	-160	5	-1.13	3951510280	280860	33.79	14290	14290	13990	18460	9940	14200	14069.32	18.23	-34977	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	45980	8.85	0.65	12	0.09	1587.00	21756.00	14400	20240801	-2.50	9650	20231031	45.49	14400	-2.50	20240801	9730	44.30	20240118	14400	-2.50	20240801	9650	45.49	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	18532	N	N
44	20240923	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14070	-130	5	-0.92	3331527970	236785	28.49	14290	14290	13990	18460	9940	14200	14069.84	18.23	-33685	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	46078	8.87	0.65	12	0.07	1587.00	21756.00	14400	20240801	-2.29	9650	20231031	45.80	14400	-2.29	20240801	9730	44.60	20240118	14400	-2.29	20240801	9650	45.80	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	18532	N	N
45	20240923	130213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14100	-100	5	-0.70	2738308450	194569	23.41	14290	14290	13990	18460	9940	14200	14073.71	18.23	-29999	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	46176	8.88	0.65	12	0.06	1587.00	21756.00	14400	20240801	-2.08	9650	20231031	46.11	14400	-2.08	20240801	9730	44.91	20240118	14400	-2.08	20240801	9650	46.11	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	18532	N	N
46	20240923	120214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14090	-110	5	-0.77	2222373720	157973	19.01	14290	14290	13990	18460	9940	14200	14068.06	18.23	-29370	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	46144	8.88	0.65	12	0.05	1587.00	21756.00	14400	20240801	-2.15	9650	20231031	46.01	14400	-2.15	20240801	9730	44.81	20240118	14400	-2.15	20240801	9650	46.01	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	18532	N	N
47	20240923	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14030	-170	5	-1.20	1709818720	121515	14.62	14290	14290	13990	18460	9940	14200	14070.84	18.23	-23496	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	45947	8.84	0.64	12	0.04	1587.00	21756.00	14400	20240801	-2.57	9650	20231031	45.39	14400	-2.57	20240801	9730	44.19	20240118	14400	-2.57	20240801	9650	45.39	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	18532	N	N
48	20240923	100213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14130	-70	5	-0.49	1206387630	85721	10.31	14290	14290	13990	18460	9940	14200	14073.42	18.23	-15282	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	46275	8.90	0.65	12	0.03	1587.00	21756.00	14400	20240801	-1.88	9650	20231031	46.42	14400	-1.88	20240801	9730	45.22	20240118	14400	-1.88	20240801	9650	46.42	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	18532	N	N
49	20240923	090214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14120	-80	5	-0.56	122242300	8600	1.03	14290	14290	14120	18460	9940	14200	14214.22	18.23	-1591	14420	14310	14090	13980	13760	14365	14035	16832	4260	5000	10790	10	1	327492299	46242	8.90	0.65	12	0.00	1587.00	21756.00	14400	20240801	-1.94	9650	20231031	46.32	14400	-1.94	20240801	9730	45.12	20240118	14400	-1.94	20240801	9650	46.32	20231031	0.07	N	005940	5000	16832 억	59687585	N	N	18532	N	N
50	20240913	160207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14180	530	2	3.88	16116260890	1143769	220.08	13740	14270	13660	17740	9560	13650	14090.42	18.15	461703	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	46438	8.94	0.65	12	0.35	1587.00	21756.00	14400	20240801	-1.53	9650	20231031	46.94	14400	-1.53	20240801	9730	45.73	20240118	14400	-1.53	20240801	9650	46.94	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	1388	N	N
51	20240913	150208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14090	440	2	3.22	14780985020	1049349	201.91	13740	14270	13660	17740	9560	13650	14085.86	18.15	443709	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	46144	8.88	0.65	12	0.32	1587.00	21756.00	14400	20240801	-2.15	9650	20231031	46.01	14400	-2.15	20240801	9730	44.81	20240118	14400	-2.15	20240801	9650	46.01	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	6212	N	N
52	20240913	140209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14240	590	2	4.32	12580056280	894108	172.04	13740	14270	13660	17740	9560	13650	14069.95	18.15	438151	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	46635	8.97	0.65	12	0.27	1587.00	21756.00	14400	20240801	-1.11	9650	20231031	47.56	14400	-1.11	20240801	9730	46.35	20240118	14400	-1.11	20240801	9650	47.56	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	6212	N	N
53	20240913	130208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14190	540	2	3.96	9966303160	710302	136.67	13740	14190	13660	17740	9560	13650	14031.08	18.15	364631	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	46471	8.94	0.65	12	0.22	1587.00	21756.00	14400	20240801	-1.46	9650	20231031	47.05	14400	-1.46	20240801	9730	45.84	20240118	14400	-1.46	20240801	9650	47.05	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	6212	N	N
54	20240913	120208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14090	440	2	3.22	7224966440	516419	99.37	13740	14100	13660	17740	9560	13650	13990.51	18.15	257393	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	46144	8.88	0.65	12	0.16	1587.00	21756.00	14400	20240801	-2.15	9650	20231031	46.01	14400	-2.15	20240801	9730	44.81	20240118	14400	-2.15	20240801	9650	46.01	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	6212	N	N
55	20240913	110208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14040	390	2	2.86	6041610350	432290	83.18	13740	14080	13660	17740	9560	13650	13975.83	18.15	212708	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	45980	8.85	0.65	12	0.13	1587.00	21756.00	14400	20240801	-2.50	9650	20231031	45.49	14400	-2.50	20240801	9730	44.30	20240118	14400	-2.50	20240801	9650	45.49	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	6212	N	N
56	20240913	100208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13970	320	2	2.34	4060088480	290976	55.99	13740	14050	13660	17740	9560	13650	13953.34	18.15	147304	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	45751	8.80	0.64	12	0.09	1587.00	21756.00	14400	20240801	-2.99	9650	20231031	44.77	14400	-2.99	20240801	9730	43.58	20240118	14400	-2.99	20240801	9650	44.77	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	6212	N	N
57	20240913	090208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13770	120	2	0.88	137201900	9993	1.92	13740	13770	13660	17740	9560	13650	13729.80	18.15	8049	13843	13746	13603	13506	13363	13795	13555	16832	4090	5000	10370	10	1	327492299	45096	8.68	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.38	9650	20231031	42.69	14400	-4.38	20240801	9730	41.52	20240118	14400	-4.38	20240801	9650	42.69	20231031	0.08	N	005940	5000	16832 억	59424846	N	N	6212	N	N
58	20240912	160208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	130	2	0.96	7074536480	519483	90.11	13640	13700	13460	17570	9470	13520	13618.38	18.12	48041	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44703	8.60	0.63	12	0.16	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	6151	N	N
59	20240912	150207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	120	2	0.89	4023776680	295963	51.34	13640	13700	13460	17570	9470	13520	13595.54	18.12	-32173	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44670	8.59	0.63	12	0.09	1587.00	21756.00	14400	20240801	-5.28	9650	20231031	41.35	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9650	41.35	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	13865	N	N
60	20240912	140208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	60	2	0.44	3213392830	236450	41.01	13640	13700	13460	17570	9470	13520	13590.16	18.12	-21298	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44473	8.56	0.62	12	0.07	1587.00	21756.00	14400	20240801	-5.69	9650	20231031	40.73	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9650	40.73	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	13865	N	N
61	20240912	130207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	90	2	0.67	2562393150	188501	32.70	13640	13700	13460	17570	9470	13520	13593.53	18.12	-5922	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44572	8.58	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.49	9650	20231031	41.04	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9650	41.04	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	13865	N	N
62	20240912	120207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	100	2	0.74	2297790600	169074	29.33	13640	13700	13460	17570	9470	13520	13590.44	18.12	-6347	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44604	8.58	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	13865	N	N
63	20240912	110208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	110	2	0.81	1881273430	138516	24.03	13640	13700	13460	17570	9470	13520	13581.63	18.12	-3258	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44637	8.59	0.63	12	0.04	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	13865	N	N
64	20240912	100207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	70	2	0.52	1254087810	92354	16.02	13640	13700	13460	17570	9470	13520	13579.14	18.12	-6679	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44506	8.56	0.62	12	0.03	1587.00	21756.00	14400	20240801	-5.62	9650	20231031	40.83	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9650	40.83	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	13865	N	N
65	20240912	090208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	60	2	0.44	32388410	2380	0.41	13640	13650	13560	17570	9470	13520	13608.58	18.12	-513	14140	13830	13640	13330	13140	13735	13235	16832	4050	5000	10270	10	1	327492299	44473	8.56	0.62	12	0.00	1587.00	21756.00	14400	20240801	-5.69	9650	20231031	40.73	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9650	40.73	20231031	0.08	N	005940	5000	16832 억	59328143	N	N	13865	N	N
66	20240911	160206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	-330	5	-2.38	7856015160	576398	103.53	13950	13950	13450	18000	9700	13850	13629.63	18.11	-2821	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	44277	8.52	0.62	12	0.18	1587.00	21756.00	14400	20240801	-6.11	9650	20231031	40.10	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9650	40.10	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	13865	N	N
67	20240911	150205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13480	-370	5	-2.67	7005128510	513423	92.22	13950	13950	13450	18000	9700	13850	13643.97	18.11	-17602	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	44146	8.49	0.62	12	0.16	1587.00	21756.00	14400	20240801	-6.39	9650	20231031	39.69	14400	-6.39	20240801	9730	38.54	20240118	14400	-6.39	20240801	9650	39.69	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	15662	N	N
68	20240911	140207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13570	-280	5	-2.02	5079516130	370905	66.62	13950	13950	13560	18000	9700	13850	13694.92	18.11	-43029	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	44441	8.55	0.62	12	0.11	1587.00	21756.00	14400	20240801	-5.76	9650	20231031	40.62	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9650	40.62	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	15662	N	N
69	20240911	130205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	-250	5	-1.81	4230909970	308504	55.41	13950	13950	13560	18000	9700	13850	13714.28	18.11	-60450	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	44539	8.57	0.63	12	0.09	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	15662	N	N
70	20240911	120208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	-210	5	-1.52	3785520400	275764	49.53	13950	13950	13560	18000	9700	13850	13727.39	18.11	-70113	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	44670	8.59	0.63	12	0.08	1587.00	21756.00	14400	20240801	-5.28	9650	20231031	41.35	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9650	41.35	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	15662	N	N
71	20240911	110204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	-230	5	-1.66	3107303680	225927	40.58	13950	13950	13560	18000	9700	13850	13753.57	18.11	-67949	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	44604	8.58	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	15662	N	N
72	20240911	100204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	-210	5	-1.52	2297742070	166499	29.91	13950	13950	13620	18000	9700	13850	13800.34	18.11	-46014	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	44670	8.59	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.28	9650	20231031	41.35	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9650	41.35	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	15662	N	N
73	20240911	090207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13870	20	2	0.14	72180010	5182	0.93	13950	13950	13860	18000	9700	13850	13928.99	18.11	-719	14230	14040	13770	13580	13310	14135	13675	16832	4150	5000	10520	10	1	327492299	45423	8.74	0.64	12	0.00	1587.00	21756.00	14400	20240801	-3.68	9650	20231031	43.73	14400	-3.68	20240801	9730	42.55	20240118	14400	-3.68	20240801	9650	43.73	20231031	0.08	N	005940	5000	16832 억	59317447	N	N	15662	N	N
74	20240910	160205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	360	2	2.67	7686566960	555774	111.28	13580	13960	13500	17530	9450	13490	13830.37	18.07	81886	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	45358	8.73	0.64	12	0.17	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	15661	N	N
75	20240910	150206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13810	320	2	2.37	6761483970	488930	97.90	13580	13960	13500	17530	9450	13490	13829.15	18.07	85500	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	45227	8.70	0.63	12	0.15	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	14849	N	N
76	20240910	140205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13940	450	2	3.34	5079100600	367807	73.65	13580	13960	13500	17530	9450	13490	13809.15	18.07	110027	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	45652	8.78	0.64	12	0.11	1587.00	21756.00	14400	20240801	-3.19	9650	20231031	44.46	14400	-3.19	20240801	9730	43.27	20240118	14400	-3.19	20240801	9650	44.46	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	14849	N	N
77	20240910	130206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13870	380	2	2.82	3398824780	247050	49.47	13580	13880	13500	17530	9450	13490	13757.64	18.07	81170	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	45423	8.74	0.64	12	0.08	1587.00	21756.00	14400	20240801	-3.68	9650	20231031	43.73	14400	-3.68	20240801	9730	42.55	20240118	14400	-3.68	20240801	9650	43.73	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	14849	N	N
78	20240910	120204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13810	320	2	2.37	2715720730	197604	39.57	13580	13880	13500	17530	9450	13490	13743.25	18.07	62350	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	45227	8.70	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	14849	N	N
79	20240910	110205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13860	370	2	2.74	1951649060	142282	28.49	13580	13880	13500	17530	9450	13490	13716.77	18.07	48750	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	45390	8.73	0.64	12	0.04	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	14849	N	N
80	20240910	100206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	170	2	1.26	810413690	59621	11.94	13580	13670	13500	17530	9450	13490	13592.76	18.07	15465	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	44735	8.61	0.63	12	0.02	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	14849	N	N
81	20240910	090205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	90	2	0.67	85243990	6278	1.26	13580	13600	13530	17530	9450	13490	13578.21	18.07	-2193	13816	13652	13476	13312	13136	13565	13225	16832	4040	5000	10250	10	1	327492299	44473	8.56	0.62	12	0.00	1587.00	21756.00	14400	20240801	-5.69	9650	20231031	40.73	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9650	40.73	20231031	0.08	N	005940	5000	16832 억	59180570	N	N	14849	N	N
82	20240909	160203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-280	5	-2.03	6696016900	498708	106.18	13620	13640	13300	17900	9640	13770	13426.65	18.06	4401	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	44179	8.50	0.62	12	0.15	1587.00	21756.00	14400	20240801	-6.32	9650	20231031	39.79	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9650	39.79	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	14849	N	N
83	20240909	150203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13460	-310	5	-2.25	6287965520	468428	99.74	13620	13640	13300	17900	9640	13770	13423.55	18.06	5014	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	44080	8.48	0.62	12	0.14	1587.00	21756.00	14400	20240801	-6.53	9650	20231031	39.48	14400	-6.53	20240801	9730	38.34	20240118	14400	-6.53	20240801	9650	39.48	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	184	N	N
84	20240909	140204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-280	5	-2.03	5247390740	391150	83.28	13620	13640	13300	17900	9640	13770	13415.29	18.06	-1166	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	44179	8.50	0.62	12	0.12	1587.00	21756.00	14400	20240801	-6.32	9650	20231031	39.79	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9650	39.79	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	184	N	N
85	20240909	130204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	-350	5	-2.54	4125447140	307794	65.53	13620	13640	13300	17900	9640	13770	13403.27	18.06	-16207	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	43949	8.46	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.81	9650	20231031	39.07	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9650	39.07	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	184	N	N
86	20240909	120203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13350	-420	5	-3.05	3297601140	245712	52.32	13620	13640	13320	17900	9640	13770	13420.59	18.06	-21500	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	43720	8.41	0.61	12	0.08	1587.00	21756.00	14400	20240801	-7.29	9650	20231031	38.34	14400	-7.29	20240801	9730	37.20	20240118	14400	-7.29	20240801	9650	38.34	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	184	N	N
87	20240909	110202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13360	-410	5	-2.98	2553999380	190098	40.47	13620	13640	13320	17900	9640	13770	13435.17	18.06	-28848	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	43753	8.42	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.22	9650	20231031	38.45	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9650	38.45	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	184	N	N
88	20240909	100206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13350	-420	5	-3.05	1794937720	133253	28.37	13620	13640	13320	17900	9640	13770	13470.15	18.06	-47486	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	43720	8.41	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.29	9650	20231031	38.34	14400	-7.29	20240801	9730	37.20	20240118	14400	-7.29	20240801	9650	38.34	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	184	N	N
89	20240909	090202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	-260	5	-1.89	243615260	17943	3.82	13620	13630	13510	17900	9640	13770	13577.18	18.06	-11186	14030	13900	13760	13630	13490	13830	13560	16832	4130	5000	10460	10	1	327492299	44244	8.51	0.62	12	0.01	1587.00	21756.00	14400	20240801	-6.18	9650	20231031	40.00	14400	-6.18	20240801	9730	38.85	20240118	14400	-6.18	20240801	9650	40.00	20231031	0.08	N	005940	5000	16832 억	59133639	N	N	184	N	N
90	20240906	160200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13770	-70	5	-0.51	6468748890	469352	105.07	13820	13890	13620	17990	9690	13840	13782.30	18.07	-65546	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	45096	8.68	0.63	12	0.14	1587.00	21756.00	14400	20240801	-4.38	9650	20231031	42.69	14400	-4.38	20240801	9730	41.52	20240118	14400	-4.38	20240801	9650	42.69	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	184	N	N
91	20240906	150204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13810	-30	5	-0.22	6055416420	439358	98.36	13820	13890	13620	17990	9690	13840	13782.42	18.07	-64518	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	45227	8.70	0.63	12	0.13	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	845	N	N
92	20240906	140204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	10	2	0.07	4920373860	357279	79.98	13820	13890	13620	17990	9690	13840	13771.80	18.07	-58447	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	45358	8.73	0.64	12	0.11	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	845	N	N
93	20240906	130202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13780	-60	5	-0.43	3937393200	286243	64.08	13820	13890	13620	17990	9690	13840	13755.42	18.07	-63648	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	45128	8.68	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	845	N	N
94	20240906	120203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	-40	5	-0.29	3167687610	230480	51.60	13820	13890	13620	17990	9690	13840	13743.87	18.07	-65951	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	45194	8.70	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	845	N	N
95	20240906	110205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13680	-160	5	-1.16	2257695700	164352	36.79	13820	13890	13620	17990	9690	13840	13736.95	18.07	-52993	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	44801	8.62	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.00	9650	20231031	41.76	14400	-5.00	20240801	9730	40.60	20240118	14400	-5.00	20240801	9650	41.76	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	845	N	N
96	20240906	100202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	-140	5	-1.01	1443904000	104861	23.47	13820	13890	13670	17990	9690	13840	13769.70	18.07	-36653	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	44866	8.63	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	845	N	N
97	20240906	090203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13820	-20	5	-0.14	71211060	5158	1.15	13820	13820	13760	17990	9690	13840	13805.94	18.07	342	14100	13970	13870	13740	13640	13920	13690	16832	4150	5000	10510	10	1	327492299	45259	8.71	0.64	12	0.00	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.09	N	005940	5000	16832 억	59183661	N	N	845	N	N
98	20240905	160201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	-60	5	-0.43	6173130240	445316	44.91	13900	14000	13770	18070	9730	13900	13862.35	18.11	-169462	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45325	8.72	0.64	12	0.14	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	563	N	N
99	20240905	150203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13890	-10	5	-0.07	5299080920	382262	38.56	13900	14000	13770	18070	9730	13900	13862.42	18.11	-153926	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45489	8.75	0.64	12	0.12	1587.00	21756.00	14400	20240801	-3.54	9650	20231031	43.94	14400	-3.54	20240801	9730	42.75	20240118	14400	-3.54	20240801	9650	43.94	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	876	N	N
100	20240905	140202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13790	-110	5	-0.79	4154874510	299594	30.22	13900	14000	13790	18070	9730	13900	13868.34	18.11	-129605	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45161	8.69	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.24	9650	20231031	42.90	14400	-4.24	20240801	9730	41.73	20240118	14400	-4.24	20240801	9650	42.90	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	876	N	N
101	20240905	130203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	-50	5	-0.36	3232558290	232918	23.49	13900	14000	13810	18070	9730	13900	13878.52	18.11	-97165	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45358	8.73	0.64	12	0.07	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	876	N	N
102	20240905	120201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13860	-40	5	-0.29	2322453120	167263	16.87	13900	14000	13810	18070	9730	13900	13885.03	18.11	-73792	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45390	8.73	0.64	12	0.05	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	876	N	N
103	20240905	110202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13870	-30	5	-0.22	1609275710	115764	11.68	13900	14000	13810	18070	9730	13900	13901.35	18.11	-47003	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45423	8.74	0.64	12	0.04	1587.00	21756.00	14400	20240801	-3.68	9650	20231031	43.73	14400	-3.68	20240801	9730	42.55	20240118	14400	-3.68	20240801	9650	43.73	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	876	N	N
104	20240905	100201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13920	20	2	0.14	1140643240	82061	8.28	13900	14000	13810	18070	9730	13900	13899.94	18.11	-32981	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45587	8.77	0.64	12	0.03	1587.00	21756.00	14400	20240801	-3.33	9650	20231031	44.25	14400	-3.33	20240801	9730	43.06	20240118	14400	-3.33	20240801	9650	44.25	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	876	N	N
105	20240905	090203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13900	0	3	0.00	56692560	4076	0.41	13900	13950	13890	18070	9730	13900	13909.09	18.11	448	14286	14092	13856	13662	13426	14190	13760	16832	4170	5000	10560	10	1	327492299	45521	8.76	0.64	12	0.00	1587.00	21756.00	14400	20240801	-3.47	9650	20231031	44.04	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9650	44.04	20231031	0.10	N	005940	5000	16832 억	59323564	N	N	876	N	N
106	20240904	160200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13900	-60	5	-0.43	13732695600	988874	162.41	13700	14050	13620	18140	9780	13960	13887.20	18.12	-78439	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	45521	8.76	0.64	12	0.30	1587.00	21756.00	14400	20240801	-3.47	9650	20231031	44.04	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9650	44.04	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	876	N	N
107	20240904	150202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13980	20	2	0.14	12328085200	888021	145.84	13700	14050	13620	18140	9780	13960	13882.65	18.12	-84298	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	45783	8.81	0.64	12	0.27	1587.00	21756.00	14400	20240801	-2.92	9650	20231031	44.87	14400	-2.92	20240801	9730	43.68	20240118	14400	-2.92	20240801	9650	44.87	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	27884	N	N
108	20240904	140202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13980	20	2	0.14	10349200250	746280	122.56	13700	14050	13620	18140	9780	13960	13867.72	18.12	-61084	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	45783	8.81	0.64	12	0.23	1587.00	21756.00	14400	20240801	-2.92	9650	20231031	44.87	14400	-2.92	20240801	9730	43.68	20240118	14400	-2.92	20240801	9650	44.87	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	27884	N	N
109	20240904	130201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14020	60	2	0.43	8272780920	597328	98.10	13700	14050	13620	18140	9780	13960	13849.64	18.12	-36509	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	45914	8.83	0.64	12	0.18	1587.00	21756.00	14400	20240801	-2.64	9650	20231031	45.28	14400	-2.64	20240801	9730	44.09	20240118	14400	-2.64	20240801	9650	45.28	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	27884	N	N
110	20240904	120200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13960	0	3	0.00	6522214400	472360	77.58	13700	14020	13620	18140	9780	13960	13807.71	18.12	-32822	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	45718	8.80	0.64	12	0.14	1587.00	21756.00	14400	20240801	-3.06	9650	20231031	44.66	14400	-3.06	20240801	9730	43.47	20240118	14400	-3.06	20240801	9650	44.66	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	27884	N	N
111	20240904	110200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13870	-90	5	-0.64	4330689970	315432	51.80	13700	13920	13620	18140	9780	13960	13729.38	18.12	-33446	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	45423	8.74	0.64	12	0.10	1587.00	21756.00	14400	20240801	-3.68	9650	20231031	43.73	14400	-3.68	20240801	9730	42.55	20240118	14400	-3.68	20240801	9650	43.73	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	27884	N	N
112	20240904	100201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	-330	5	-2.36	2595422260	189651	31.15	13700	13760	13620	18140	9780	13960	13685.23	18.12	-51159	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	44637	8.59	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	27884	N	N
113	20240904	090201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-310	5	-2.22	334134070	24415	4.01	13700	13700	13630	18140	9780	13960	13685.44	18.12	-2812	14246	14102	13906	13762	13566	14175	13835	16832	4180	5000	10600	10	1	327492299	44703	8.60	0.63	12	0.01	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.10	N	005940	5000	16832 억	59354905	N	N	27884	N	N
114	20240903	160159	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13960	170	2	1.23	8484542470	607736	170.30	13790	14050	13710	17920	9660	13790	13960.90	18.08	126726	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45718	8.80	0.64	12	0.19	1587.00	21756.00	14400	20240801	-3.06	9650	20231031	44.66	14400	-3.06	20240801	9730	43.47	20240118	14400	-3.06	20240801	9650	44.66	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	27884	N	N
115	20240903	150200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13940	150	2	1.09	7851334110	562334	157.57	13790	14050	13710	17920	9660	13790	13962.05	18.08	112808	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45652	8.78	0.64	12	0.17	1587.00	21756.00	14400	20240801	-3.19	9650	20231031	44.46	14400	-3.19	20240801	9730	43.27	20240118	14400	-3.19	20240801	9650	44.46	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	4890	N	N
116	20240903	140200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14010	220	2	1.60	6960273380	498598	139.71	13790	14050	13710	17920	9660	13790	13959.69	18.08	127648	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45882	8.83	0.64	12	0.15	1587.00	21756.00	14400	20240801	-2.71	9650	20231031	45.18	14400	-2.71	20240801	9730	43.99	20240118	14400	-2.71	20240801	9650	45.18	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	4890	N	N
117	20240903	130159	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14020	230	2	1.67	5981231040	428718	120.13	13790	14050	13710	17920	9660	13790	13951.43	18.08	116594	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45914	8.83	0.64	12	0.13	1587.00	21756.00	14400	20240801	-2.64	9650	20231031	45.28	14400	-2.64	20240801	9730	44.09	20240118	14400	-2.64	20240801	9650	45.28	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	4890	N	N
118	20240903	120158	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14000	210	2	1.52	5288748080	379280	106.28	13790	14050	13710	17920	9660	13790	13944.18	18.08	112849	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45849	8.82	0.64	12	0.12	1587.00	21756.00	14400	20240801	-2.78	9650	20231031	45.08	14400	-2.78	20240801	9730	43.88	20240118	14400	-2.78	20240801	9650	45.08	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	4890	N	N
119	20240903	110158	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14000	210	2	1.52	3817507780	274296	76.86	13790	14000	13710	17920	9660	13790	13917.48	18.08	71012	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45849	8.82	0.64	12	0.08	1587.00	21756.00	14400	20240801	-2.78	9650	20231031	45.08	14400	-2.78	20240801	9730	43.88	20240118	14400	-2.78	20240801	9650	45.08	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	4890	N	N
120	20240903	100158	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13950	160	2	1.16	2236399970	161098	45.14	13790	13970	13710	17920	9660	13790	13882.23	18.08	31312	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45685	8.79	0.64	12	0.05	1587.00	21756.00	14400	20240801	-3.12	9650	20231031	44.56	14400	-3.12	20240801	9730	43.37	20240118	14400	-3.12	20240801	9650	44.56	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	4890	N	N
121	20240903	090158	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13750	-40	5	-0.29	5129110	372	0.10	13790	13790	13750	17920	9660	13790	13787.93	18.08	104	13970	13880	13740	13650	13510	13925	13695	16832	4130	5000	10480	10	1	327492299	45030	8.66	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.51	9650	20231031	42.49	14400	-4.51	20240801	9730	41.32	20240118	14400	-4.51	20240801	9650	42.49	20231031	0.10	N	005940	5000	16832 억	59216998	N	N	4890	N	N
122	20240902	160157	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13790	130	2	0.95	4901977590	356609	47.85	13670	13830	13600	17750	9570	13660	13746.08	18.08	-59937	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	45161	8.69	0.63	12	0.11	1587.00	21756.00	14400	20240801	-4.24	9650	20231031	42.90	14400	-4.24	20240801	9730	41.73	20240118	14400	-4.24	20240801	9650	42.90	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	4890	N	N
123	20240902	150159	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13780	120	2	0.88	4080833340	297050	39.86	13670	13830	13600	17750	9570	13660	13737.87	18.08	-34994	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	45128	8.68	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	50	N	N
124	20240902	140159	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13790	130	2	0.95	3737505800	272144	36.51	13670	13830	13600	17750	9570	13660	13733.56	18.08	-32489	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	45161	8.69	0.63	12	0.08	1587.00	21756.00	14400	20240801	-4.24	9650	20231031	42.90	14400	-4.24	20240801	9730	41.73	20240118	14400	-4.24	20240801	9650	42.90	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	50	N	N
125	20240902	130159	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	40	2	0.29	3188733600	232323	31.17	13670	13830	13600	17750	9570	13660	13725.43	18.08	-35175	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	44866	8.63	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	50	N	N
126	20240902	120159	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13740	80	2	0.59	2851898780	207822	27.88	13670	13830	13600	17750	9570	13660	13722.80	18.08	-32868	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	44997	8.66	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.58	9650	20231031	42.38	14400	-4.58	20240801	9730	41.21	20240118	14400	-4.58	20240801	9650	42.38	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	50	N	N
127	20240902	110200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13730	70	2	0.51	2421893100	176559	23.69	13670	13830	13600	17750	9570	13660	13717.19	18.08	-31817	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	44965	8.65	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	50	N	N
128	20240902	100158	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13820	160	2	1.17	1676730210	122497	16.44	13670	13830	13600	17750	9570	13660	13687.93	18.08	-16823	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	45259	8.71	0.64	12	0.04	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	50	N	N
129	20240902	090157	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13680	20	2	0.15	100040670	7332	0.98	13670	13680	13600	17750	9570	13660	13644.39	18.08	-6175	13886	13772	13666	13552	13446	13720	13500	16832	4090	5000	10380	10	1	327492299	44801	8.62	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.00	9650	20231031	41.76	14400	-5.00	20240801	9730	40.60	20240118	14400	-5.00	20240801	9650	41.76	20231031	0.10	N	005940	5000	16832 억	59225883	N	N	50	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History