KissMeData/039490/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 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	160455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130000	-6200	5	-4.55	10808112600	82239	125.53	137000	137600	130000	177000	95400	136200	131424.07	25.92	-18039	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	33185	8.65	0.75	12	0.32	15021.00	172847.00	146400	20240716	-11.20	75300	20231024	72.64	146400	-11.20	20240716	91200	42.54	20240116	146400	-11.20	20240716	75300	72.64	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	22	N	N
3	20240930	150501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130200	-6000	5	-4.41	9471442300	71964	109.84	137000	137600	130000	177000	95400	136200	131613.62	25.92	-17995	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	33236	8.67	0.75	12	0.28	15021.00	172847.00	146400	20240716	-11.07	75300	20231024	72.91	146400	-11.07	20240716	91200	42.76	20240116	146400	-11.07	20240716	75300	72.91	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	1209	N	N
4	20240930	140500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131400	-4800	5	-3.52	7767092000	58928	89.94	137000	137600	130000	177000	95400	136200	131806.48	25.92	-14048	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	33542	8.75	0.76	12	0.23	15021.00	172847.00	146400	20240716	-10.25	75300	20231024	74.50	146400	-10.25	20240716	91200	44.08	20240116	146400	-10.25	20240716	75300	74.50	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	1209	N	N
5	20240930	130500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132000	-4200	5	-3.08	6802062000	51587	78.74	137000	137600	130000	177000	95400	136200	131856.13	25.92	-13320	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	33695	8.79	0.76	12	0.20	15021.00	172847.00	146400	20240716	-9.84	75300	20231024	75.30	146400	-9.84	20240716	91200	44.74	20240116	146400	-9.84	20240716	75300	75.30	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	1209	N	N
6	20240930	120457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130300	-5900	5	-4.33	5918630600	44840	68.44	137000	137600	130000	177000	95400	136200	131994.44	25.92	-13580	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	33261	8.67	0.75	12	0.18	15021.00	172847.00	146400	20240716	-11.00	75300	20231024	73.04	146400	-11.00	20240716	91200	42.87	20240116	146400	-11.00	20240716	75300	73.04	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	1209	N	N
7	20240930	110457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130900	-5300	5	-3.89	4521122400	34133	52.10	137000	137600	130700	177000	95400	136200	132456.05	25.92	-11253	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	33414	8.71	0.76	12	0.13	15021.00	172847.00	146400	20240716	-10.59	75300	20231024	73.84	146400	-10.59	20240716	91200	43.53	20240116	146400	-10.59	20240716	75300	73.84	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	1209	N	N
8	20240930	100454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-3500	5	-2.57	2428331000	18229	27.82	137000	137600	131300	177000	95400	136200	133212.52	25.92	-4960	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	33874	8.83	0.77	12	0.07	15021.00	172847.00	146400	20240716	-9.36	75300	20231024	76.23	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	75300	76.23	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	1209	N	N
9	20240930	090439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	-1000	5	-0.73	260938700	1913	2.92	137000	137600	135200	177000	95400	136200	136402.88	25.92	-3	140933	138566	135333	132966	129733	139750	134150	1311	40800	5000	98060	100	1	25526706	34512	9.00	0.78	12	0.01	15021.00	172847.00	146400	20240716	-7.65	75300	20231024	79.55	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	75300	79.55	20231024	0.13	N	039490	5000	1311 억	6617209	N	N	1209	N	N
10	20240927	160455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136200	1600	2	1.19	8924268100	65457	116.88	134600	137700	132100	174900	94300	134600	136337.87	25.86	13774	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34767	9.07	0.79	12	0.26	15021.00	172847.00	146400	20240716	-6.97	75300	20231024	80.88	146400	-6.97	20240716	91200	49.34	20240116	146400	-6.97	20240716	75300	80.88	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	1209	N	N
11	20240927	150500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	1700	2	1.26	8306511400	60924	108.79	134600	137700	132100	174900	94300	134600	136342.19	25.86	14365	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34793	9.07	0.79	12	0.24	15021.00	172847.00	146400	20240716	-6.90	75300	20231024	81.01	146400	-6.90	20240716	91200	49.45	20240116	146400	-6.90	20240716	75300	81.01	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	759	N	N
12	20240927	140502	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	1700	2	1.26	5880184300	43183	77.11	134600	137700	132100	174900	94300	134600	136168.96	25.86	15579	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34793	9.07	0.79	12	0.17	15021.00	172847.00	146400	20240716	-6.90	75300	20231024	81.01	146400	-6.90	20240716	91200	49.45	20240116	146400	-6.90	20240716	75300	81.01	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	759	N	N
13	20240927	130458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135700	1100	2	0.82	5129884500	37661	67.25	134600	137700	132100	174900	94300	134600	136212.12	25.86	13470	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34640	9.03	0.79	12	0.15	15021.00	172847.00	146400	20240716	-7.31	75300	20231024	80.21	146400	-7.31	20240716	91200	48.79	20240116	146400	-7.31	20240716	75300	80.21	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	759	N	N
14	20240927	120457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135500	900	2	0.67	4557581700	33439	59.71	134600	137700	132100	174900	94300	134600	136295.39	25.86	12544	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34589	9.02	0.78	12	0.13	15021.00	172847.00	146400	20240716	-7.45	75300	20231024	79.95	146400	-7.45	20240716	91200	48.57	20240116	146400	-7.45	20240716	75300	79.95	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	759	N	N
15	20240927	110459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136000	1400	2	1.04	3948649100	28953	51.70	134600	137700	132100	174900	94300	134600	136381.35	25.86	11281	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34716	9.05	0.79	12	0.11	15021.00	172847.00	146400	20240716	-7.10	75300	20231024	80.61	146400	-7.10	20240716	91200	49.12	20240116	146400	-7.10	20240716	75300	80.61	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	759	N	N
16	20240927	100457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	2200	2	1.63	3143466500	23030	41.12	134600	137700	132100	174900	94300	134600	136494.42	25.86	9688	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34921	9.11	0.79	12	0.09	15021.00	172847.00	146400	20240716	-6.56	75300	20231024	81.67	146400	-6.56	20240716	91200	50.00	20240116	146400	-6.56	20240716	75300	81.67	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	759	N	N
17	20240927	090458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	600	2	0.45	398037100	2952	5.27	134600	135700	132100	174900	94300	134600	134836.42	25.86	935	137866	136232	134066	132432	130266	137050	133250	1311	40300	5000	96910	100	1	25526706	34512	9.00	0.78	12	0.01	15021.00	172847.00	146400	20240716	-7.65	75300	20231024	79.55	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	75300	79.55	20231024	0.13	N	039490	5000	1311 억	6600984	N	N	759	N	N
18	20240926	160451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134600	4000	2	3.06	7495583500	55997	75.60	132100	135700	131900	169700	91500	130600	133856.62	25.86	3045	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	34359	8.96	0.78	12	0.22	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	759	N	N
19	20240926	150448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	3900	2	2.99	6787890000	50736	68.50	132100	135700	131900	169700	91500	130600	133788.43	25.86	2074	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	34333	8.95	0.78	12	0.20	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	1928	N	N
20	20240926	140454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	3000	2	2.30	4599131400	34449	46.51	132100	135700	131900	169700	91500	130600	133505.51	25.86	3785	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	34104	8.89	0.77	12	0.13	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	1928	N	N
21	20240926	130456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132800	2200	2	1.68	3454231400	25830	34.87	132100	135700	131900	169700	91500	130600	133729.44	25.86	6354	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	33899	8.84	0.77	12	0.10	15021.00	172847.00	146400	20240716	-9.29	75300	20231024	76.36	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	75300	76.36	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	1928	N	N
22	20240926	120457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	3000	2	2.30	3016084900	22539	30.43	132100	135700	131900	169700	91500	130600	133816.27	25.86	6556	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	34104	8.89	0.77	12	0.09	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	1928	N	N
23	20240926	110457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	2800	2	2.14	2433261300	18180	24.55	132100	135700	131900	169700	91500	130600	133842.76	25.86	5891	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	34053	8.88	0.77	12	0.07	15021.00	172847.00	146400	20240716	-8.88	75300	20231024	77.16	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	75300	77.16	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	1928	N	N
24	20240926	100457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133200	2600	2	1.99	1953023800	14576	19.68	132100	135700	131900	169700	91500	130600	133989.01	25.86	6448	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	34002	8.87	0.77	12	0.06	15021.00	172847.00	146400	20240716	-9.02	75300	20231024	76.89	146400	-9.02	20240716	91200	46.05	20240116	146400	-9.02	20240716	75300	76.89	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	1928	N	N
25	20240926	090453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132500	1900	2	1.45	139673600	1055	1.42	132100	132900	131900	169700	91500	130600	132392.04	25.86	300	139800	135200	132900	128300	126000	134050	127150	1311	39100	5000	94030	100	1	25526706	33823	8.82	0.77	12	0.00	15021.00	172847.00	146400	20240716	-9.49	75300	20231024	75.96	146400	-9.49	20240716	91200	45.29	20240116	146400	-9.49	20240716	75300	75.96	20231024	0.12	N	039490	5000	1311 억	6599979	N	N	1928	N	N
26	20240925	160451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130600	-5000	5	-3.69	9889733900	74037	92.71	137400	137500	130600	176200	95000	135600	133578.26	25.91	-13148	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	33338	8.69	0.76	12	0.29	15021.00	172847.00	146400	20240716	-10.79	75300	20231024	73.44	146400	-10.79	20240716	91200	43.20	20240116	146400	-10.79	20240716	75300	73.44	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	1928	N	N
27	20240925	150455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131400	-4200	5	-3.10	9462007000	70772	88.63	137400	137500	130600	176200	95000	135600	133696.64	25.91	-13336	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	33542	8.75	0.76	12	0.28	15021.00	172847.00	146400	20240716	-10.25	75300	20231024	74.50	146400	-10.25	20240716	91200	44.08	20240116	146400	-10.25	20240716	75300	74.50	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	57	N	N
28	20240925	140456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131200	-4400	5	-3.24	7857775300	58590	73.37	137400	137500	130800	176200	95000	135600	134114.23	25.91	-10829	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	33491	8.73	0.76	12	0.23	15021.00	172847.00	146400	20240716	-10.38	75300	20231024	74.24	146400	-10.38	20240716	91200	43.86	20240116	146400	-10.38	20240716	75300	74.24	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	57	N	N
29	20240925	130455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132400	-3200	5	-2.36	6416484100	47669	59.69	137400	137500	132100	176200	95000	135600	134604.65	25.91	-7385	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	33797	8.81	0.77	12	0.19	15021.00	172847.00	146400	20240716	-9.56	75300	20231024	75.83	146400	-9.56	20240716	91200	45.18	20240116	146400	-9.56	20240716	75300	75.83	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	57	N	N
30	20240925	120455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-2900	5	-2.14	5489882700	40690	50.95	137400	137500	132100	176200	95000	135600	134919.45	25.91	-6230	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	33874	8.83	0.77	12	0.16	15021.00	172847.00	146400	20240716	-9.36	75300	20231024	76.23	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	75300	76.23	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	57	N	N
31	20240925	110453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133800	-1800	5	-1.33	4407207100	32541	40.75	137400	137500	133700	176200	95000	135600	135435.44	25.91	-4342	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	34155	8.91	0.77	12	0.13	15021.00	172847.00	146400	20240716	-8.61	75300	20231024	77.69	146400	-8.61	20240716	91200	46.71	20240116	146400	-8.61	20240716	75300	77.69	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	57	N	N
32	20240925	100454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135400	-200	5	-0.15	2458809300	18110	22.68	137400	137500	134500	176200	95000	135600	135770.95	25.91	-2498	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	34563	9.01	0.78	12	0.07	15021.00	172847.00	146400	20240716	-7.51	75300	20231024	79.81	146400	-7.51	20240716	91200	48.46	20240116	146400	-7.51	20240716	75300	79.81	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	57	N	N
33	20240925	090454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	1700	2	1.25	495810400	3613	4.52	137400	137400	136000	176200	95000	135600	137236.35	25.91	953	140533	138066	135533	133066	130533	139300	134300	1311	40600	5000	97630	100	1	25526706	35048	9.14	0.79	12	0.01	15021.00	172847.00	146400	20240716	-6.22	75300	20231024	82.34	146400	-6.22	20240716	91200	50.55	20240116	146400	-6.22	20240716	75300	82.34	20231024	0.13	N	039490	5000	1311 억	6615216	N	N	57	N	N
34	20240924	160451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135600	2600	2	1.95	10740276600	79725	173.69	135500	138000	133000	172900	93100	133000	134716.21	25.89	6924	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34614	9.03	0.78	12	0.31	15021.00	172847.00	146400	20240716	-7.38	75300	20231024	80.08	146400	-7.38	20240716	91200	48.68	20240116	146400	-7.38	20240716	75300	80.08	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	57	N	N
35	20240924	150451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134600	1600	2	1.20	9994310800	74204	161.66	135500	138000	133000	172900	93100	133000	134687.18	25.89	5423	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34359	8.96	0.78	12	0.29	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	6	N	N
36	20240924	140450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134800	1800	2	1.35	6987166800	51886	113.04	135500	138000	133000	172900	93100	133000	134664.14	25.89	2862	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34410	8.97	0.78	12	0.20	15021.00	172847.00	146400	20240716	-7.92	75300	20231024	79.02	146400	-7.92	20240716	91200	47.81	20240116	146400	-7.92	20240716	75300	79.02	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	6	N	N
37	20240924	130451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	1100	2	0.83	5503969300	40848	88.99	135500	138000	133000	172900	93100	133000	134743.11	25.89	282	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34231	8.93	0.78	12	0.16	15021.00	172847.00	146400	20240716	-8.40	75300	20231024	78.09	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	75300	78.09	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	6	N	N
38	20240924	120452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	1500	2	1.13	4762382300	35337	76.99	135500	138000	133000	172900	93100	133000	134770.92	25.89	868	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34333	8.95	0.78	12	0.14	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	6	N	N
39	20240924	110452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	600	2	0.45	3897044300	28862	62.88	135500	138000	133000	172900	93100	133000	135024.06	25.89	3374	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34104	8.89	0.77	12	0.11	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	6	N	N
40	20240924	100449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135800	2800	2	2.11	2303404600	17036	37.12	135500	138000	133000	172900	93100	133000	135209.36	25.89	3248	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34665	9.04	0.79	12	0.07	15021.00	172847.00	146400	20240716	-7.24	75300	20231024	80.35	146400	-7.24	20240716	91200	48.90	20240116	146400	-7.24	20240716	75300	80.35	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	6	N	N
41	20240924	090450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136600	3600	2	2.71	268151600	1978	4.31	135500	136600	133000	172900	93100	133000	135580.08	25.89	1401	137800	135400	133300	130900	128800	136600	132100	1311	39900	5000	95760	100	1	25526706	34869	9.09	0.79	12	0.01	15021.00	172847.00	146400	20240716	-6.69	75300	20231024	81.41	146400	-6.69	20240716	91200	49.78	20240116	146400	-6.69	20240716	75300	81.41	20231024	0.13	N	039490	5000	1311 억	6608715	N	N	6	N	N
42	20240923	160450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133000	1000	2	0.76	6138831400	45842	62.38	132000	135700	131200	171600	92400	132000	133912.84	25.92	-6801	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	33951	8.85	0.77	12	0.18	15021.00	172847.00	146400	20240716	-9.15	75300	20231024	76.63	146400	-9.15	20240716	91200	45.83	20240116	146400	-9.15	20240716	75300	76.63	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	3	N	N
43	20240923	150450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	1700	2	1.29	5582157400	41662	56.69	132000	135700	131200	171600	92400	132000	133986.78	25.92	-5751	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	34129	8.90	0.77	12	0.16	15021.00	172847.00	146400	20240716	-8.67	75300	20231024	77.56	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	75300	77.56	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	40	N	N
44	20240923	140454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134200	2200	2	1.67	4850302500	36205	49.27	132000	135700	131200	171600	92400	132000	133967.75	25.92	-2985	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	34257	8.93	0.78	12	0.14	15021.00	172847.00	146400	20240716	-8.33	75300	20231024	78.22	146400	-8.33	20240716	91200	47.15	20240116	146400	-8.33	20240716	75300	78.22	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	40	N	N
45	20240923	130451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135100	3100	2	2.35	3417365500	25567	34.79	132000	135700	131200	171600	92400	132000	133663.14	25.92	943	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	34487	8.99	0.78	12	0.10	15021.00	172847.00	146400	20240716	-7.72	75300	20231024	79.42	146400	-7.72	20240716	91200	48.14	20240116	146400	-7.72	20240716	75300	79.42	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	40	N	N
46	20240923	120450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134600	2600	2	1.97	2622833000	19686	26.79	132000	134700	131200	171600	92400	132000	133233.41	25.92	-467	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	34359	8.96	0.78	12	0.08	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	40	N	N
47	20240923	110451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133900	1900	2	1.44	2011911700	15125	20.58	132000	134300	131200	171600	92400	132000	133018.96	25.92	-699	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	34180	8.91	0.77	12	0.06	15021.00	172847.00	146400	20240716	-8.54	75300	20231024	77.82	146400	-8.54	20240716	91200	46.82	20240116	146400	-8.54	20240716	75300	77.82	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	40	N	N
48	20240923	100448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133500	1500	2	1.14	1058639500	7995	10.88	132000	133600	131200	171600	92400	132000	132412.70	25.92	-1119	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	34078	8.89	0.77	12	0.03	15021.00	172847.00	146400	20240716	-8.81	75300	20231024	77.29	146400	-8.81	20240716	91200	46.38	20240116	146400	-8.81	20240716	75300	77.29	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	40	N	N
49	20240923	090448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132600	600	2	0.45	166417300	1256	1.71	132000	133200	132000	171600	92400	132000	132497.85	25.92	253	136133	134066	131533	129466	126933	132800	128200	1311	39600	5000	95040	100	1	25526706	33848	8.83	0.77	12	0.00	15021.00	172847.00	146400	20240716	-9.43	75300	20231024	76.10	146400	-9.43	20240716	91200	45.39	20240116	146400	-9.43	20240716	75300	76.10	20231024	0.13	N	039490	5000	1311 억	6616195	N	N	40	N	N
50	20240913	160428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130000	2300	2	1.80	6569632200	50627	72.25	129000	131500	128100	166000	89400	127700	129764.80	26.00	7494	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	33185	8.65	0.75	12	0.20	15021.00	172847.00	146400	20240716	-11.20	75300	20231024	72.64	146400	-11.20	20240716	91200	42.54	20240116	146400	-11.20	20240716	75300	72.64	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	92	N	N
51	20240913	150433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129200	1500	2	1.17	5943172500	45796	65.35	129000	131500	128100	166000	89400	127700	129774.93	26.00	5890	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	32981	8.60	0.75	12	0.18	15021.00	172847.00	146400	20240716	-11.75	75300	20231024	71.58	146400	-11.75	20240716	91200	41.67	20240116	146400	-11.75	20240716	75300	71.58	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	64	N	N
52	20240913	140433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128800	1100	2	0.86	5106490600	39304	56.09	129000	131500	128100	166000	89400	127700	129922.92	26.00	5924	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	32878	8.57	0.75	12	0.15	15021.00	172847.00	146400	20240716	-12.02	75300	20231024	71.05	146400	-12.02	20240716	91200	41.23	20240116	146400	-12.02	20240716	75300	71.05	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	64	N	N
53	20240913	130430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129500	1800	2	1.41	4552211200	35011	49.96	129000	131500	128100	166000	89400	127700	130022.31	26.00	5695	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	33057	8.62	0.75	12	0.14	15021.00	172847.00	146400	20240716	-11.54	75300	20231024	71.98	146400	-11.54	20240716	91200	42.00	20240116	146400	-11.54	20240716	75300	71.98	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	64	N	N
54	20240913	120431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	900	2	0.70	3829313900	29416	41.98	129000	131500	128100	166000	89400	127700	130177.93	26.00	4566	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	32827	8.56	0.74	12	0.12	15021.00	172847.00	146400	20240716	-12.16	75300	20231024	70.78	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	75300	70.78	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	64	N	N
55	20240913	110433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130200	2500	2	1.96	3097900400	23753	33.90	129000	131500	128100	166000	89400	127700	130421.44	26.00	4771	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	33236	8.67	0.75	12	0.09	15021.00	172847.00	146400	20240716	-11.07	75300	20231024	72.91	146400	-11.07	20240716	91200	42.76	20240116	146400	-11.07	20240716	75300	72.91	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	64	N	N
56	20240913	100432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130100	2400	2	1.88	2083343800	15962	22.78	129000	131500	128100	166000	89400	127700	130518.97	26.00	3321	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	33210	8.66	0.75	12	0.06	15021.00	172847.00	146400	20240716	-11.13	75300	20231024	72.78	146400	-11.13	20240716	91200	42.65	20240116	146400	-11.13	20240716	75300	72.78	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	64	N	N
57	20240913	090434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130500	2800	2	2.19	412130900	3171	4.53	129000	130500	128100	166000	89400	127700	129968.75	26.00	1447	130433	129066	127133	125766	123833	129750	126450	1311	38300	5000	91940	100	1	25526706	33312	8.69	0.76	12	0.01	15021.00	172847.00	146400	20240716	-10.86	75300	20231024	73.31	146400	-10.86	20240716	91200	43.09	20240116	146400	-10.86	20240716	75300	73.31	20231024	0.13	N	039490	5000	1311 억	6638170	N	N	64	N	N
58	20240912	160429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	2600	2	2.08	8910294600	70040	78.88	125800	128500	125200	162600	87600	125100	127217.23	26.03	-9847	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32598	8.50	0.74	12	0.27	15021.00	172847.00	146400	20240716	-12.77	75300	20231024	69.59	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	75300	69.59	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	61	N	N
59	20240912	150429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	2900	2	2.32	5580097800	43968	49.52	125800	128500	125200	162600	87600	125100	126912.70	26.03	-15324	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32674	8.52	0.74	12	0.17	15021.00	172847.00	146400	20240716	-12.57	75300	20231024	69.99	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	75300	69.99	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	93	N	N
60	20240912	140431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126100	1000	2	0.80	4235572700	33434	37.65	125800	127700	125200	162600	87600	125100	126684.59	26.03	-15716	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32189	8.39	0.73	12	0.13	15021.00	172847.00	146400	20240716	-13.87	75300	20231024	67.46	146400	-13.87	20240716	91200	38.27	20240116	146400	-13.87	20240716	75300	67.46	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	93	N	N
61	20240912	130429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127400	2300	2	1.84	3010747200	23737	26.73	125800	127700	125200	162600	87600	125100	126837.73	26.03	-10942	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32521	8.48	0.74	12	0.09	15021.00	172847.00	146400	20240716	-12.98	75300	20231024	69.19	146400	-12.98	20240716	91200	39.69	20240116	146400	-12.98	20240716	75300	69.19	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	93	N	N
62	20240912	120428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127000	1900	2	1.52	2601378600	20522	23.11	125800	127700	125200	162600	87600	125100	126760.48	26.03	-9318	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32419	8.45	0.73	12	0.08	15021.00	172847.00	146400	20240716	-13.25	75300	20231024	68.66	146400	-13.25	20240716	91200	39.25	20240116	146400	-13.25	20240716	75300	68.66	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	93	N	N
63	20240912	110428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127300	2200	2	1.76	2081119600	16434	18.51	125800	127700	125200	162600	87600	125100	126635.00	26.03	-7232	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32495	8.47	0.74	12	0.06	15021.00	172847.00	146400	20240716	-13.05	75300	20231024	69.06	146400	-13.05	20240716	91200	39.58	20240116	146400	-13.05	20240716	75300	69.06	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	93	N	N
64	20240912	100429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126900	1800	2	1.44	1533900500	12113	13.64	125800	127700	125200	162600	87600	125100	126632.58	26.03	-5040	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32393	8.45	0.73	12	0.05	15021.00	172847.00	146400	20240716	-13.32	75300	20231024	68.53	146400	-13.32	20240716	91200	39.14	20240116	146400	-13.32	20240716	75300	68.53	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	93	N	N
65	20240912	090430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126400	1300	2	1.04	263488500	2094	2.36	125800	126400	125200	162600	87600	125100	125830.23	26.03	-1287	136100	130600	127200	121700	118300	128900	120000	1311	37500	5000	90070	100	1	25526706	32266	8.41	0.73	12	0.01	15021.00	172847.00	146400	20240716	-13.66	75300	20231024	67.86	146400	-13.66	20240716	91200	38.60	20240116	146400	-13.66	20240716	75300	67.86	20231024	0.13	N	039490	5000	1311 억	6644741	N	N	93	N	N
66	20240911	160421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125100	-7000	5	-5.30	11258476900	88669	275.20	132100	132700	123800	171700	92500	132100	126972.17	26.11	-10933	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	31934	8.33	0.72	12	0.35	15021.00	172847.00	146400	20240716	-14.55	75300	20231024	66.14	146400	-14.55	20240716	91200	37.17	20240116	146400	-14.55	20240716	75300	66.14	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	93	N	N
67	20240911	150424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124300	-7800	5	-5.90	10449924900	82193	255.10	132100	132700	123800	171700	92500	132100	127138.87	26.11	-11105	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	31730	8.28	0.72	12	0.32	15021.00	172847.00	146400	20240716	-15.10	75300	20231024	65.07	146400	-15.10	20240716	91200	36.29	20240116	146400	-15.10	20240716	75300	65.07	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	307	N	N
68	20240911	140424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126800	-5300	5	-4.01	6698740600	52206	162.03	132100	132700	126300	171700	92500	132100	128313.62	26.11	-13363	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	32368	8.44	0.73	12	0.20	15021.00	172847.00	146400	20240716	-13.39	75300	20231024	68.39	146400	-13.39	20240716	91200	39.04	20240116	146400	-13.39	20240716	75300	68.39	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	307	N	N
69	20240911	130423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128400	-3700	5	-2.80	5367445500	41772	129.65	132100	132700	126300	171700	92500	132100	128493.86	26.11	-12241	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	32776	8.55	0.74	12	0.16	15021.00	172847.00	146400	20240716	-12.30	75300	20231024	70.52	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	75300	70.52	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	307	N	N
70	20240911	120426	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	-3900	5	-2.95	4768188900	37098	115.14	132100	132700	126300	171700	92500	132100	128529.54	26.11	-11730	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	32725	8.53	0.74	12	0.15	15021.00	172847.00	146400	20240716	-12.43	75300	20231024	70.25	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	75300	70.25	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	307	N	N
71	20240911	110420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126300	-5800	5	-4.39	3727682700	28932	89.80	132100	132700	126300	171700	92500	132100	128842.90	26.11	-11993	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	32240	8.41	0.73	12	0.11	15021.00	172847.00	146400	20240716	-13.73	75300	20231024	67.73	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	75300	67.73	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	307	N	N
72	20240911	100421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	-3500	5	-2.65	2032854300	15631	48.51	132100	132700	128600	171700	92500	132100	130052.73	26.11	-7787	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	32827	8.56	0.74	12	0.06	15021.00	172847.00	146400	20240716	-12.16	75300	20231024	70.78	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	75300	70.78	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	307	N	N
73	20240911	090426	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131900	-200	5	-0.15	53220000	403	1.25	132100	132700	131900	171700	92500	132100	132059.55	26.11	77	137366	134732	132966	130332	128566	133850	129450	1311	39600	5000	95110	100	1	25526706	33670	8.78	0.76	12	0.00	15021.00	172847.00	146400	20240716	-9.90	75300	20231024	75.17	146400	-9.90	20240716	91200	44.63	20240116	146400	-9.90	20240716	75300	75.17	20231024	0.13	N	039490	5000	1311 억	6666092	N	N	307	N	N
74	20240910	160421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132100	-1300	5	-0.97	4302696300	32218	63.91	133500	135600	131200	173400	93400	133400	133549.45	26.14	1609	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	33721	8.79	0.76	12	0.13	15021.00	172847.00	146400	20240716	-9.77	75300	20231024	75.43	146400	-9.77	20240716	91200	44.85	20240116	146400	-9.77	20240716	75300	75.43	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	307	N	N
75	20240910	150425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132400	-1000	5	-0.75	3914729700	29282	58.08	133500	135600	131200	173400	93400	133400	133690.65	26.14	47	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	33797	8.81	0.77	12	0.11	15021.00	172847.00	146400	20240716	-9.56	75300	20231024	75.83	146400	-9.56	20240716	91200	45.18	20240116	146400	-9.56	20240716	75300	75.83	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	145	N	N
76	20240910	140423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	200	2	0.15	3299861100	24656	48.91	133500	135600	131200	173400	93400	133400	133836.03	26.14	260	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	34104	8.89	0.77	12	0.10	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	145	N	N
77	20240910	130423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	1100	2	0.82	2535084100	18955	37.60	133500	135600	131200	173400	93400	133400	133742.24	26.14	2260	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	34333	8.95	0.78	12	0.07	15021.00	172847.00	146400	20240716	-8.13	75300	20231024	78.62	146400	-8.13	20240716	91200	47.48	20240116	146400	-8.13	20240716	75300	78.62	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	145	N	N
78	20240910	120421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134600	1200	2	0.90	2179036800	16308	32.35	133500	135600	131200	173400	93400	133400	133617.66	26.14	2636	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	34359	8.96	0.78	12	0.06	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	145	N	N
79	20240910	110422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	1800	2	1.35	1790370200	13419	26.62	133500	135600	131200	173400	93400	133400	133420.54	26.14	2721	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	34512	9.00	0.78	12	0.05	15021.00	172847.00	146400	20240716	-7.65	75300	20231024	79.55	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	75300	79.55	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	145	N	N
80	20240910	100423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133300	-100	5	-0.07	945973600	7135	14.15	133500	133600	131200	173400	93400	133400	132582.14	26.14	1	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	34027	8.87	0.77	12	0.03	15021.00	172847.00	146400	20240716	-8.95	75300	20231024	77.03	146400	-8.95	20240716	91200	46.16	20240116	146400	-8.95	20240716	75300	77.03	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	145	N	N
81	20240910	090421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133200	-200	5	-0.15	64294900	482	0.96	133500	133600	133000	173400	93400	133400	133391.91	26.14	-143	138666	136032	131766	129132	124866	137350	130450	1311	40000	5000	96040	100	1	25526706	34002	8.87	0.77	12	0.00	15021.00	172847.00	146400	20240716	-9.02	75300	20231024	76.89	146400	-9.02	20240716	91200	46.05	20240116	146400	-9.02	20240716	75300	76.89	20231024	0.13	N	039490	5000	1311 억	6673327	N	N	145	N	N
82	20240909	160414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	1500	2	1.14	6557077200	50292	99.34	130100	134400	127500	171400	92400	131900	130380.09	26.21	-17637	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	34053	8.88	0.77	12	0.20	15021.00	172847.00	146400	20240716	-8.88	75300	20231024	77.16	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	75300	77.16	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	145	N	N
83	20240909	150417	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133000	1100	2	0.83	6284746500	48246	95.30	130100	134400	127500	171400	92400	131900	130264.58	26.21	-18147	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	33951	8.85	0.77	12	0.19	15021.00	172847.00	146400	20240716	-9.15	75300	20231024	76.63	146400	-9.15	20240716	91200	45.83	20240116	146400	-9.15	20240716	75300	76.63	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	307	N	N
84	20240909	140420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132800	900	2	0.68	5440723900	41937	82.84	130100	133500	127500	171400	92400	131900	129735.60	26.21	-15170	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	33899	8.84	0.77	12	0.16	15021.00	172847.00	146400	20240716	-9.29	75300	20231024	76.36	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	75300	76.36	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	307	N	N
85	20240909	130417	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131700	-200	5	-0.15	4528650100	35060	69.26	130100	131900	127500	171400	92400	131900	129168.49	26.21	-11116	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	33619	8.77	0.76	12	0.14	15021.00	172847.00	146400	20240716	-10.04	75300	20231024	74.90	146400	-10.04	20240716	91200	44.41	20240116	146400	-10.04	20240716	75300	74.90	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	307	N	N
86	20240909	120415	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130700	-1200	5	-0.91	3859939600	29963	59.19	130100	131000	127500	171400	92400	131900	128823.43	26.21	-7710	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	33363	8.70	0.76	12	0.12	15021.00	172847.00	146400	20240716	-10.72	75300	20231024	73.57	146400	-10.72	20240716	91200	43.31	20240116	146400	-10.72	20240716	75300	73.57	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	307	N	N
87	20240909	110416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	-3300	5	-2.50	3077830900	23905	47.22	130100	130500	127500	171400	92400	131900	128752.47	26.21	-7602	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	32827	8.56	0.74	12	0.09	15021.00	172847.00	146400	20240716	-12.16	75300	20231024	70.78	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	75300	70.78	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	307	N	N
88	20240909	100420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	-3800	5	-2.88	2127792500	16526	32.64	130100	130500	127500	171400	92400	131900	128754.05	26.21	-6942	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	32700	8.53	0.74	12	0.06	15021.00	172847.00	146400	20240716	-12.50	75300	20231024	70.12	146400	-12.50	20240716	91200	40.46	20240116	146400	-12.50	20240716	75300	70.12	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	307	N	N
89	20240909	090413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129100	-2800	5	-2.12	297216200	2296	4.54	130100	130100	128400	171400	92400	131900	129448.50	26.21	-1017	137633	134766	133133	130266	128633	133950	129450	1311	39500	5000	94960	100	1	25526706	32955	8.59	0.75	12	0.01	15021.00	172847.00	146400	20240716	-11.82	75300	20231024	71.45	146400	-11.82	20240716	91200	41.56	20240116	146400	-11.82	20240716	75300	71.45	20231024	0.13	N	039490	5000	1311 억	6691388	N	N	307	N	N
90	20240906	160412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131900	-2700	5	-2.01	6734456100	50613	86.68	136000	136000	131500	174900	94300	134600	133057.86	26.29	-11242	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	33670	8.78	0.76	12	0.20	15021.00	172847.00	146400	20240716	-9.90	75300	20231024	75.17	146400	-9.90	20240716	91200	44.63	20240116	146400	-9.90	20240716	75300	75.17	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	307	N	N
91	20240906	150418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131800	-2800	5	-2.08	6444796700	48415	82.92	136000	136000	131500	174900	94300	134600	133115.70	26.29	-11728	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	33644	8.77	0.76	12	0.19	15021.00	172847.00	146400	20240716	-9.97	75300	20231024	75.03	146400	-9.97	20240716	91200	44.52	20240116	146400	-9.97	20240716	75300	75.03	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	71	N	N
92	20240906	140418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132600	-2000	5	-1.49	5349044100	40110	68.69	136000	136000	131500	174900	94300	134600	133359.36	26.29	-12281	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	33848	8.83	0.77	12	0.16	15021.00	172847.00	146400	20240716	-9.43	75300	20231024	76.10	146400	-9.43	20240716	91200	45.39	20240116	146400	-9.43	20240716	75300	76.10	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	71	N	N
93	20240906	130415	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	-1000	5	-0.74	4373425700	32790	56.16	136000	136000	131500	174900	94300	134600	133376.81	26.29	-8983	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	34104	8.89	0.77	12	0.13	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	71	N	N
94	20240906	120417	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	-500	5	-0.37	3618079200	27147	46.49	136000	136000	131500	174900	94300	134600	133277.31	26.29	-8669	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	34231	8.93	0.78	12	0.11	15021.00	172847.00	146400	20240716	-8.40	75300	20231024	78.09	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	75300	78.09	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	71	N	N
95	20240906	110419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	-1000	5	-0.74	2791054300	20964	35.90	136000	136000	131500	174900	94300	134600	133135.58	26.29	-6921	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	34104	8.89	0.77	12	0.08	15021.00	172847.00	146400	20240716	-8.74	75300	20231024	77.42	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	75300	77.42	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	71	N	N
96	20240906	100413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-1900	5	-1.41	1988193700	14917	25.55	136000	136000	131500	174900	94300	134600	133283.75	26.29	-5211	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	33874	8.83	0.77	12	0.06	15021.00	172847.00	146400	20240716	-9.36	75300	20231024	76.23	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	75300	76.23	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	71	N	N
97	20240906	090417	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	-500	5	-0.37	81603900	602	1.03	136000	136000	134100	174900	94300	134600	135554.65	26.29	-103	139866	137232	134866	132232	129866	138550	133550	1311	40300	5000	96910	100	1	25526706	34231	8.93	0.78	12	0.00	15021.00	172847.00	146400	20240716	-8.40	75300	20231024	78.09	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	75300	78.09	20231024	0.13	N	039490	5000	1311 억	6711434	N	N	71	N	N
98	20240905	160409	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134600	2200	2	1.66	7880458300	58268	94.85	132500	137500	132500	172100	92700	132400	135245.29	26.33	-4974	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34359	8.96	0.78	12	0.23	15021.00	172847.00	146400	20240716	-8.06	75300	20231024	78.75	146400	-8.06	20240716	91200	47.59	20240116	146400	-8.06	20240716	75300	78.75	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	71	N	N
99	20240905	150416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134400	2000	2	1.51	7505578700	55480	90.32	132500	137500	132500	172100	92700	132400	135284.40	26.33	-4593	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34308	8.95	0.78	12	0.22	15021.00	172847.00	146400	20240716	-8.20	75300	20231024	78.49	146400	-8.20	20240716	91200	47.37	20240116	146400	-8.20	20240716	75300	78.49	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	355	N	N
100	20240905	140414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	1900	2	1.44	5345891800	39393	64.13	132500	137500	132500	172100	92700	132400	135706.64	26.33	-553	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34282	8.94	0.78	12	0.15	15021.00	172847.00	146400	20240716	-8.27	75300	20231024	78.35	146400	-8.27	20240716	91200	47.26	20240116	146400	-8.27	20240716	75300	78.35	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	355	N	N
101	20240905	130416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	1900	2	1.44	4212503200	30993	50.45	132500	137500	132500	172100	92700	132400	135917.89	26.33	305	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34282	8.94	0.78	12	0.12	15021.00	172847.00	146400	20240716	-8.27	75300	20231024	78.35	146400	-8.27	20240716	91200	47.26	20240116	146400	-8.27	20240716	75300	78.35	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	355	N	N
102	20240905	120413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134800	2400	2	1.81	3677839100	27017	43.98	132500	137500	132500	172100	92700	132400	136130.55	26.33	2437	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34410	8.97	0.78	12	0.11	15021.00	172847.00	146400	20240716	-7.92	75300	20231024	79.02	146400	-7.92	20240716	91200	47.81	20240116	146400	-7.92	20240716	75300	79.02	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	355	N	N
103	20240905	110412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	2800	2	2.11	3182842800	23356	38.02	132500	137500	132500	172100	92700	132400	136275.17	26.33	2613	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34512	9.00	0.78	12	0.09	15021.00	172847.00	146400	20240716	-7.65	75300	20231024	79.55	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	75300	79.55	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	355	N	N
104	20240905	100412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136500	4100	2	3.10	2529294900	18556	30.21	132500	137500	132500	172100	92700	132400	136306.04	26.33	4704	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34844	9.09	0.79	12	0.07	15021.00	172847.00	146400	20240716	-6.76	75300	20231024	81.27	146400	-6.76	20240716	91200	49.67	20240116	146400	-6.76	20240716	75300	81.27	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	355	N	N
105	20240905	090416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134000	1600	2	1.21	80244400	602	0.98	132500	134200	132500	172100	92700	132400	133296.35	26.33	-58	137266	134832	132866	130432	128466	133850	129450	1311	39700	5000	95320	100	1	25526706	34206	8.92	0.78	12	0.00	15021.00	172847.00	146400	20240716	-8.47	75300	20231024	77.95	146400	-8.47	20240716	91200	46.93	20240116	146400	-8.47	20240716	75300	77.95	20231024	0.13	N	039490	5000	1311 억	6720312	N	N	355	N	N
106	20240904	160407	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132400	-4300	5	-3.15	8139492200	61358	151.45	135200	135300	130900	177700	95700	136700	132655.38	26.38	-6156	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	33797	8.81	0.77	12	0.24	15021.00	172847.00	146400	20240716	-9.56	75300	20231024	75.83	146400	-9.56	20240716	91200	45.18	20240116	146400	-9.56	20240716	75300	75.83	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	355	N	N
107	20240904	150410	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132900	-3800	5	-2.78	7843361300	59125	145.94	135200	135300	130900	177700	95700	136700	132656.86	26.38	-5460	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	33925	8.85	0.77	12	0.23	15021.00	172847.00	146400	20240716	-9.22	75300	20231024	76.49	146400	-9.22	20240716	91200	45.72	20240116	146400	-9.22	20240716	75300	76.49	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	178	N	N
108	20240904	140412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133000	-3700	5	-2.71	6998740200	52761	130.23	135200	135300	130900	177700	95700	136700	132649.42	26.38	-7217	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	33951	8.85	0.77	12	0.21	15021.00	172847.00	146400	20240716	-9.15	75300	20231024	76.63	146400	-9.15	20240716	91200	45.83	20240116	146400	-9.15	20240716	75300	76.63	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	178	N	N
109	20240904	130411	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-4000	5	-2.93	6305059100	47530	117.32	135200	135300	130900	177700	95700	136700	132653.79	26.38	-7333	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	33874	8.83	0.77	12	0.19	15021.00	172847.00	146400	20240716	-9.36	75300	20231024	76.23	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	75300	76.23	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	178	N	N
110	20240904	120408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	-3000	5	-2.19	5682993400	42861	105.79	135200	135300	130900	177700	95700	136700	132590.67	26.38	-6549	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	34129	8.90	0.77	12	0.17	15021.00	172847.00	146400	20240716	-8.67	75300	20231024	77.56	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	75300	77.56	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	178	N	N
111	20240904	110408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	-3300	5	-2.41	4867187600	36779	90.78	135200	135300	130900	177700	95700	136700	132335.34	26.38	-6041	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	34053	8.88	0.77	12	0.14	15021.00	172847.00	146400	20240716	-8.88	75300	20231024	77.16	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	75300	77.16	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	178	N	N
112	20240904	100411	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131200	-5500	5	-4.02	3459904200	26137	64.51	135200	135300	130900	177700	95700	136700	132374.73	26.38	-9189	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	33491	8.73	0.76	12	0.10	15021.00	172847.00	146400	20240716	-10.38	75300	20231024	74.24	146400	-10.38	20240716	91200	43.86	20240116	146400	-10.38	20240716	75300	74.24	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	178	N	N
113	20240904	090409	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	-1500	5	-1.10	391112300	2903	7.17	135200	135300	133700	177700	95700	136700	134722.85	26.38	554	139766	138232	136366	134832	132966	139000	135600	1311	41000	5000	98420	100	1	25526706	34512	9.00	0.78	12	0.01	15021.00	172847.00	146400	20240716	-7.65	75300	20231024	79.55	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	75300	79.55	20231024	0.13	N	039490	5000	1311 억	6734424	N	N	178	N	N
114	20240903	160405	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136700	1900	2	1.41	5527195000	40483	119.34	134800	137900	134500	175200	94400	134800	136531.26	26.38	3522	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	34895	9.10	0.79	12	0.16	15021.00	172847.00	146400	20240716	-6.63	75300	20231024	81.54	146400	-6.63	20240716	91200	49.89	20240116	146400	-6.63	20240716	75300	81.54	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	178	N	N
115	20240903	150407	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136700	1900	2	1.41	5269530400	38600	113.79	134800	137900	134500	175200	94400	134800	136516.33	26.38	3065	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	34895	9.10	0.79	12	0.15	15021.00	172847.00	146400	20240716	-6.63	75300	20231024	81.54	146400	-6.63	20240716	91200	49.89	20240116	146400	-6.63	20240716	75300	81.54	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	169	N	N
116	20240903	140406	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	2500	2	1.85	4511472100	33067	97.48	134800	137900	134500	175200	94400	134800	136434.27	26.38	3078	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	35048	9.14	0.79	12	0.13	15021.00	172847.00	146400	20240716	-6.22	75300	20231024	82.34	146400	-6.22	20240716	91200	50.55	20240116	146400	-6.22	20240716	75300	82.34	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	169	N	N
117	20240903	130408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	2000	2	1.48	3767190100	27625	81.43	134800	137900	134500	175200	94400	134800	136368.87	26.38	3431	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	34921	9.11	0.79	12	0.11	15021.00	172847.00	146400	20240716	-6.56	75300	20231024	81.67	146400	-6.56	20240716	91200	50.00	20240116	146400	-6.56	20240716	75300	81.67	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	169	N	N
118	20240903	120403	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136700	1900	2	1.41	3465320400	25414	74.92	134800	137900	134500	175200	94400	134800	136354.78	26.38	3917	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	34895	9.10	0.79	12	0.10	15021.00	172847.00	146400	20240716	-6.63	75300	20231024	81.54	146400	-6.63	20240716	91200	49.89	20240116	146400	-6.63	20240716	75300	81.54	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	169	N	N
119	20240903	110401	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136200	1400	2	1.04	2898755500	21273	62.71	134800	137900	134500	175200	94400	134800	136264.54	26.38	3500	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	34767	9.07	0.79	12	0.08	15021.00	172847.00	146400	20240716	-6.97	75300	20231024	80.88	146400	-6.97	20240716	91200	49.34	20240116	146400	-6.97	20240716	75300	80.88	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	169	N	N
120	20240903	100402	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137200	2400	2	1.78	2106087400	15477	45.62	134800	137900	134500	175200	94400	134800	136078.53	26.38	3553	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	35023	9.13	0.79	12	0.06	15021.00	172847.00	146400	20240716	-6.28	75300	20231024	82.20	146400	-6.28	20240716	91200	50.44	20240116	146400	-6.28	20240716	75300	82.20	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	169	N	N
121	20240903	090402	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135500	700	2	0.52	25125900	186	0.55	134800	135500	134800	175200	94400	134800	135085.48	26.38	28	137600	136200	134900	133500	132200	135550	132850	1311	40400	5000	97050	100	1	25526706	34589	9.02	0.78	12	0.00	15021.00	172847.00	146400	20240716	-7.45	75300	20231024	79.95	146400	-7.45	20240716	91200	48.57	20240116	146400	-7.45	20240716	75300	79.95	20231024	0.12	N	039490	5000	1311 억	6735212	N	N	169	N	N
122	20240902	160359	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134800	-300	5	-0.22	4576472800	33912	59.09	135100	136300	133600	175600	94600	135100	134951.25	26.41	-8581	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34410	8.97	0.78	12	0.13	15021.00	172847.00	146400	20240716	-7.92	75300	20231024	79.02	146400	-7.92	20240716	91200	47.81	20240116	146400	-7.92	20240716	75300	79.02	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	169	N	N
123	20240902	150404	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	100	2	0.07	3931329100	29128	50.75	135100	136300	133600	175600	94600	135100	134967.16	26.41	-6067	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34512	9.00	0.78	12	0.11	15021.00	172847.00	146400	20240716	-7.65	75300	20231024	79.55	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	75300	79.55	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	15	N	N
124	20240902	140406	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136000	900	2	0.67	3077546800	22835	39.79	135100	136100	133600	175600	94600	135100	134772.62	26.41	-4281	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34716	9.05	0.79	12	0.09	15021.00	172847.00	146400	20240716	-7.10	75300	20231024	80.61	146400	-7.10	20240716	91200	49.12	20240116	146400	-7.10	20240716	75300	80.61	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	15	N	N
125	20240902	130403	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	-400	5	-0.30	2621942700	19470	33.93	135100	136100	133600	175600	94600	135100	134664.82	26.41	-4388	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34384	8.97	0.78	12	0.08	15021.00	172847.00	146400	20240716	-7.99	75300	20231024	78.88	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	75300	78.88	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	15	N	N
126	20240902	120405	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134400	-700	5	-0.52	2348229600	17438	30.39	135100	136100	133600	175600	94600	135100	134660.55	26.41	-3488	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34308	8.95	0.78	12	0.07	15021.00	172847.00	146400	20240716	-8.20	75300	20231024	78.49	146400	-8.20	20240716	91200	47.37	20240116	146400	-8.20	20240716	75300	78.49	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	15	N	N
127	20240902	110401	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	-800	5	-0.59	1947712900	14455	25.19	135100	136100	133600	175600	94600	135100	134742.13	26.41	-3276	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34282	8.94	0.78	12	0.06	15021.00	172847.00	146400	20240716	-8.27	75300	20231024	78.35	146400	-8.27	20240716	91200	47.26	20240116	146400	-8.27	20240716	75300	78.35	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	15	N	N
128	20240902	100400	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135500	400	2	0.30	1269645300	9439	16.45	135100	136100	133600	175600	94600	135100	134507.88	26.41	-2691	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34589	9.02	0.78	12	0.04	15021.00	172847.00	146400	20240716	-7.45	75300	20231024	79.95	146400	-7.45	20240716	91200	48.57	20240116	146400	-7.45	20240716	75300	79.95	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	15	N	N
129	20240902	090357	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134900	-200	5	-0.15	135941000	1007	1.75	135100	135200	134700	175600	94600	135100	134991.39	26.41	-471	139633	137366	135833	133566	132033	136600	132800	1311	40500	5000	97270	100	1	25526706	34436	8.98	0.78	12	0.00	15021.00	172847.00	146400	20240716	-7.86	75300	20231024	79.15	146400	-7.86	20240716	91200	47.92	20240116	146400	-7.86	20240716	75300	79.15	20231024	0.13	N	039490	5000	1311 억	6741425	N	N	15	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History