KissMeData/039490/price/prices-20240801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

79 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135100	-1200	5	-0.88	7790725500	57327	128.32	137500	138100	134300	177100	95500	136300	135900.54	26.46	0	-10164	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	100	1	25526706	34487	8.99	0.78	12	0.22	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	0.11	N	039490	5000	1311 억	6755594	N	N	11	N	N
3	20240830	150451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	-1100	5	-0.81	6501414200	47788	106.97	137500	138100	134300	177100	95500	136300	136047.00	26.46	0	-8246	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	100	1	25526706	34512	9.00	0.78	12	0.19	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	0.11	N	039490	5000	1311 억	6755594	N	N	12	N	N
4	20240830	140450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135100	-1200	5	-0.88	5857895400	43026	96.31	137500	138100	134300	177100	95500	136300	136147.80	26.46	0	-8439	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	100	1	25526706	34487	8.99	0.78	12	0.17	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	0.11	N	039490	5000	1311 억	6755594	N	N	12	N	N
5	20240830	130447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	1000	2	0.73	4391232900	32267	72.22	137500	138100	134300	177100	95500	136300	136090.52	26.46	0	-5507	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	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	0.11	N	039490	5000	1311 억	6755594	N	N	12	N	N
6	20240830	120451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136500	200	2	0.15	3264528200	24023	53.77	137500	138100	134300	177100	95500	136300	135891.78	26.46	0	-5724	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	100	1	25526706	34844	9.09	0.79	12	0.09	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	0.11	N	039490	5000	1311 억	6755594	N	N	12	N	N
7	20240830	110451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135300	-1000	5	-0.73	2420413900	17809	39.86	137500	138100	134300	177100	95500	136300	135909.59	26.46	0	-4915	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	100	1	25526706	34538	9.01	0.78	12	0.07	15021.00	172847.00	146400	20240716	-7.58	75300	20231024	79.68	146400	-7.58	20240716	91200	48.36	20240116	146400	-7.58	20240716	75300	79.68	20231024	0.11	N	039490	5000	1311 억	6755594	N	N	12	N	N
8	20240830	100452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135100	-1200	5	-0.88	1550263200	11407	25.53	137500	138100	134300	177100	95500	136300	135904.55	26.46	0	-3298	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	100	1	25526706	34487	8.99	0.78	12	0.04	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	0.11	N	039490	5000	1311 억	6755594	N	N	12	N	N
9	20240830	090452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137600	1300	2	0.95	210338200	1527	3.42	137500	138100	137100	177100	95500	136300	137746.04	26.46	0	246	140233	138266	136633	134666	133033	137450	133850	1311	40800	5000	98130	100	1	25526706	35125	9.16	0.80	12	0.01	15021.00	172847.00	146400	20240716	-6.01	75300	20231024	82.74	146400	-6.01	20240716	91200	50.88	20240116	146400	-6.01	20240716	75300	82.74	20231024	0.11	N	039490	5000	1311 억	6755594	N	N	12	N	N
10	20240829	160452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	800	2	0.59	6116399900	44668	45.30	136800	138600	135000	176100	94900	135500	136930.25	26.45	0	3041	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	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	0.11	N	039490	5000	1311 억	6752421	N	N	12	N	N
11	20240829	150456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136200	700	2	0.52	5832627400	42585	43.19	136800	138600	135000	176100	94900	135500	136964.36	26.45	0	3089	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	100	1	25526706	34767	9.07	0.79	12	0.17	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	0.11	N	039490	5000	1311 억	6752421	N	N	15	N	N
12	20240829	140458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	800	2	0.59	4625716900	33711	34.19	136800	138600	135000	176100	94900	135500	137216.84	26.45	0	4589	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	100	1	25526706	34793	9.07	0.79	12	0.13	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	0.11	N	039490	5000	1311 억	6752421	N	N	15	N	N
13	20240829	130458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136600	1100	2	0.81	3613154700	26298	26.67	136800	138600	135000	176100	94900	135500	137392.76	26.45	0	5357	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	100	1	25526706	34869	9.09	0.79	12	0.10	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	0.11	N	039490	5000	1311 억	6752421	N	N	15	N	N
14	20240829	120455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137000	1500	2	1.11	3092157000	22482	22.80	136800	138600	135000	176100	94900	135500	137539.23	26.45	0	5578	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	100	1	25526706	34972	9.12	0.79	12	0.09	15021.00	172847.00	146400	20240716	-6.42	75300	20231024	81.94	146400	-6.42	20240716	91200	50.22	20240116	146400	-6.42	20240716	75300	81.94	20231024	0.11	N	039490	5000	1311 억	6752421	N	N	15	N	N
15	20240829	110459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137500	2000	2	1.48	2398887600	17425	17.67	136800	138600	135000	176100	94900	135500	137669.30	26.45	0	6147	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	100	1	25526706	35099	9.15	0.80	12	0.07	15021.00	172847.00	146400	20240716	-6.08	75300	20231024	82.60	146400	-6.08	20240716	91200	50.77	20240116	146400	-6.08	20240716	75300	82.60	20231024	0.11	N	039490	5000	1311 억	6752421	N	N	15	N	N
16	20240829	100455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138400	2900	2	2.14	1948438700	14155	14.35	136800	138600	135000	176100	94900	135500	137650.21	26.45	0	6210	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	100	1	25526706	35329	9.21	0.80	12	0.06	15021.00	172847.00	146400	20240716	-5.46	75300	20231024	83.80	146400	-5.46	20240716	91200	51.75	20240116	146400	-5.46	20240716	75300	83.80	20231024	0.11	N	039490	5000	1311 억	6752421	N	N	15	N	N
17	20240829	090456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135300	-200	5	-0.15	133294000	980	0.99	136800	136800	135000	176100	94900	135500	136014.29	26.45	0	532	143166	139332	135766	131932	128366	137550	130150	1311	40600	5000	97560	100	1	25526706	34538	9.01	0.78	12	0.00	15021.00	172847.00	146400	20240716	-7.58	75300	20231024	79.68	146400	-7.58	20240716	91200	48.36	20240116	146400	-7.58	20240716	75300	79.68	20231024	0.11	N	039490	5000	1311 억	6752421	N	N	15	N	N
18	20240828	160442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135500	-4400	5	-3.15	13303262500	98485	169.94	138700	139600	132200	181800	98000	139900	135078.90	26.56	0	-17002	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	34589	9.02	0.78	12	0.39	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	0.11	N	039490	5000	1311 억	6780554	N	N	15	N	N
19	20240828	150445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136400	-3500	5	-2.50	12427193800	92064	158.86	138700	139600	132200	181800	98000	139900	134984.29	26.56	0	-14357	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	34818	9.08	0.79	12	0.36	15021.00	172847.00	146400	20240716	-6.83	75300	20231024	81.14	146400	-6.83	20240716	91200	49.56	20240116	146400	-6.83	20240716	75300	81.14	20231024	0.11	N	039490	5000	1311 억	6780554	N	N	276	N	N
20	20240828	140447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	-6200	5	-4.43	8877052600	65914	113.74	138700	139600	132200	181800	98000	139900	134676.28	26.56	0	-9070	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	34129	8.90	0.77	12	0.26	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	0.11	N	039490	5000	1311 억	6780554	N	N	276	N	N
21	20240828	130446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133200	-6700	5	-4.79	7546492300	55945	96.54	138700	139600	132200	181800	98000	139900	134891.27	26.56	0	-10272	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	34002	8.87	0.77	12	0.22	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	0.11	N	039490	5000	1311 억	6780554	N	N	276	N	N
22	20240828	120443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134000	-5900	5	-4.22	6452382400	47774	82.44	138700	139600	132200	181800	98000	139900	135060.54	26.56	0	-10966	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	34206	8.92	0.78	12	0.19	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	0.11	N	039490	5000	1311 억	6780554	N	N	276	N	N
23	20240828	110444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134000	-5900	5	-4.22	4378484600	32169	55.51	138700	139600	133200	181800	98000	139900	136108.82	26.56	0	-9737	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	34206	8.92	0.78	12	0.13	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	0.11	N	039490	5000	1311 억	6780554	N	N	276	N	N
24	20240828	100505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	-3800	5	-2.72	2442887600	17785	30.69	138700	139600	136000	181800	98000	139900	137356.63	26.56	0	-7538	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	34742	9.06	0.79	12	0.07	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	75300	80.74	20231024	0.11	N	039490	5000	1311 억	6780554	N	N	276	N	N
25	20240828	090451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139600	-300	5	-0.21	49293000	355	0.61	138700	139600	138500	181800	98000	139900	138853.52	26.56	0	-144	144233	142066	140133	137966	136033	141100	137000	1311	41900	5000	100720	100	1	25526706	35635	9.29	0.81	12	0.00	15021.00	172847.00	146400	20240716	-4.64	75300	20231024	85.39	146400	-4.64	20240716	91200	53.07	20240116	146400	-4.64	20240716	75300	85.39	20231024	0.11	N	039490	5000	1311 억	6780554	N	N	276	N	N
26	20240827	160443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139900	-600	5	-0.43	8098196600	57935	94.32	142000	142300	138200	182600	98400	140500	139780.55	26.60	0	-9715	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	35712	9.31	0.81	12	0.23	15021.00	172847.00	146400	20240716	-4.44	75300	20231024	85.79	146400	-4.44	20240716	91200	53.40	20240116	146400	-4.44	20240716	75300	85.79	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	276	N	N
27	20240827	150445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139400	-1100	5	-0.78	7617228400	54486	88.70	142000	142300	138200	182600	98400	140500	139801.49	26.60	0	-9536	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	35584	9.28	0.81	12	0.21	15021.00	172847.00	146400	20240716	-4.78	75300	20231024	85.13	146400	-4.78	20240716	91200	52.85	20240116	146400	-4.78	20240716	75300	85.13	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	617	N	N
28	20240827	140445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138600	-1900	5	-1.35	6514349400	46549	75.78	142000	142300	138200	182600	98400	140500	139945.99	26.60	0	-9105	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	35380	9.23	0.80	12	0.18	15021.00	172847.00	146400	20240716	-5.33	75300	20231024	84.06	146400	-5.33	20240716	91200	51.97	20240116	146400	-5.33	20240716	75300	84.06	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	617	N	N
29	20240827	130446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139300	-1200	5	-0.85	5467300100	39025	63.53	142000	142300	138200	182600	98400	140500	140097.31	26.60	0	-6701	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	35559	9.27	0.81	12	0.15	15021.00	172847.00	146400	20240716	-4.85	75300	20231024	84.99	146400	-4.85	20240716	91200	52.74	20240116	146400	-4.85	20240716	75300	84.99	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	617	N	N
30	20240827	120448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140500	0	3	0.00	4573543200	32637	53.13	142000	142300	138200	182600	98400	140500	140133.62	26.60	0	-3898	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	35865	9.35	0.81	12	0.13	15021.00	172847.00	146400	20240716	-4.03	75300	20231024	86.59	146400	-4.03	20240716	91200	54.06	20240116	146400	-4.03	20240716	75300	86.59	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	617	N	N
31	20240827	110446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140000	-500	5	-0.36	3561714400	25413	41.37	142000	142300	138200	182600	98400	140500	140153.16	26.60	0	-2996	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	35737	9.32	0.81	12	0.10	15021.00	172847.00	146400	20240716	-4.37	75300	20231024	85.92	146400	-4.37	20240716	91200	53.51	20240116	146400	-4.37	20240716	75300	85.92	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	617	N	N
32	20240827	100443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139100	-1400	5	-1.00	2065356200	14666	23.88	142000	142300	139000	182600	98400	140500	140826.28	26.60	0	-2822	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	35508	9.26	0.80	12	0.06	15021.00	172847.00	146400	20240716	-4.99	75300	20231024	84.73	146400	-4.99	20240716	91200	52.52	20240116	146400	-4.99	20240716	75300	84.73	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	617	N	N
33	20240827	090443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	141200	700	2	0.50	115223800	813	1.32	142000	142300	140900	182600	98400	140500	141735.81	26.60	0	176	145833	143166	139733	137066	133633	144500	138400	1311	42100	5000	101160	100	1	25526706	36044	9.40	0.82	12	0.00	15021.00	172847.00	146400	20240716	-3.55	75300	20231024	87.52	146400	-3.55	20240716	91200	54.82	20240116	146400	-3.55	20240716	75300	87.52	20231024	0.11	N	039490	5000	1311 억	6790863	N	N	617	N	N
34	20240826	160440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140500	3700	2	2.70	8618206000	61344	104.70	137000	142400	136300	177800	95800	136800	140489.79	26.62	0	-985	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	35865	9.35	0.81	12	0.24	15021.00	172847.00	146400	20240716	-4.03	75300	20231024	86.59	146400	-4.03	20240716	91200	54.06	20240116	146400	-4.03	20240716	75300	86.59	20231024	0.11	N	039490	5000	1311 억	6795515	N	N	617	N	N
35	20240826	150442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140900	4100	2	3.00	8113509900	57754	98.57	137000	142400	136300	177800	95800	136800	140483.95	26.62	0	-1456	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	35967	9.38	0.82	12	0.23	15021.00	172847.00	146400	20240716	-3.76	75300	20231024	87.12	146400	-3.76	20240716	91200	54.50	20240116	146400	-3.76	20240716	75300	87.12	20231024	0.11	N	039490	5000	1311 억	6795515	N	N	710	N	N
36	20240826	140444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140900	4100	2	3.00	6643418000	47336	80.79	137000	142400	136300	177800	95800	136800	140345.99	26.62	0	1765	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	35967	9.38	0.82	12	0.19	15021.00	172847.00	146400	20240716	-3.76	75300	20231024	87.12	146400	-3.76	20240716	91200	54.50	20240116	146400	-3.76	20240716	75300	87.12	20231024	0.11	N	039490	5000	1311 억	6795515	N	N	710	N	N
37	20240826	130446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139800	3000	2	2.19	5125733800	36579	62.43	137000	142400	136300	177800	95800	136800	140127.77	26.62	0	4348	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	35686	9.31	0.81	12	0.14	15021.00	172847.00	146400	20240716	-4.51	75300	20231024	85.66	146400	-4.51	20240716	91200	53.29	20240116	146400	-4.51	20240716	75300	85.66	20231024	0.11	N	039490	5000	1311 억	6795515	N	N	710	N	N
38	20240826	120442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139800	3000	2	2.19	4494148600	32064	54.73	137000	142400	136300	177800	95800	136800	140161.82	26.62	0	4473	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	35686	9.31	0.81	12	0.13	15021.00	172847.00	146400	20240716	-4.51	75300	20231024	85.66	146400	-4.51	20240716	91200	53.29	20240116	146400	-4.51	20240716	75300	85.66	20231024	0.11	N	039490	5000	1311 억	6795515	N	N	710	N	N
39	20240826	110443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	140700	3900	2	2.85	3837724900	27374	46.72	137000	142400	136300	177800	95800	136800	140195.99	26.62	0	6266	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	35916	9.37	0.81	12	0.11	15021.00	172847.00	146400	20240716	-3.89	75300	20231024	86.85	146400	-3.89	20240716	91200	54.28	20240116	146400	-3.89	20240716	75300	86.85	20231024	0.11	N	039490	5000	1311 억	6795515	N	N	710	N	N
40	20240826	100445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	141700	4900	2	3.58	2787514200	19943	34.04	137000	142400	136300	177800	95800	136800	139774.07	26.62	0	8103	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	36171	9.43	0.82	12	0.08	15021.00	172847.00	146400	20240716	-3.21	75300	20231024	88.18	146400	-3.21	20240716	91200	55.37	20240116	146400	-3.21	20240716	75300	88.18	20231024	0.11	N	039490	5000	1311 억	6795515	N	N	710	N	N
41	20240826	090442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	500	2	0.37	149128800	1089	1.86	137000	137500	136300	177800	95800	136800	136941.05	26.62	0	326	141333	139066	135633	133366	129933	140200	134500	1311	41000	5000	98490	100	1	25526706	35048	9.14	0.79	12	0.00	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	0.11	N	039490	5000	1311 억	6795515	N	N	710	N	N
42	20240823	160441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	-500	5	-0.36	7928322700	58585	173.20	136200	137900	132200	178400	96200	137300	135329.72	26.67	0	-6528	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	100	1	25526706	34921	9.11	0.79	12	0.23	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	6809200	N	N	710	N	N
43	20240823	150443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136900	-400	5	-0.29	7569018600	55960	165.44	136200	137900	132200	178400	96200	137300	135257.66	26.67	0	-6597	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	100	1	25526706	34946	9.11	0.79	12	0.22	15021.00	172847.00	146400	20240716	-6.49	75300	20231024	81.81	146400	-6.49	20240716	91200	50.11	20240116	146400	-6.49	20240716	75300	81.81	20231024	0.13	N	039490	5000	1311 억	6809200	N	N	179	N	N
44	20240823	140444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137600	300	2	0.22	6465282900	47911	141.64	136200	137700	132200	178400	96200	137300	134943.60	26.67	0	-4377	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	100	1	25526706	35125	9.16	0.80	12	0.19	15021.00	172847.00	146400	20240716	-6.01	75300	20231024	82.74	146400	-6.01	20240716	91200	50.88	20240116	146400	-6.01	20240716	75300	82.74	20231024	0.13	N	039490	5000	1311 억	6809200	N	N	179	N	N
45	20240823	130443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136800	-500	5	-0.36	5857861600	43486	128.56	136200	136800	132200	178400	96200	137300	134706.84	26.67	0	-4915	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	100	1	25526706	34921	9.11	0.79	12	0.17	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	6809200	N	N	179	N	N
46	20240823	120441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135800	-1500	5	-1.09	5355224800	39800	117.66	136200	136700	132200	178400	96200	137300	134553.39	26.67	0	-6063	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	100	1	25526706	34665	9.04	0.79	12	0.16	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	6809200	N	N	179	N	N
47	20240823	110442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	-2600	5	-1.89	4914162700	36543	108.04	136200	136700	132200	178400	96200	137300	134476.17	26.67	0	-6528	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	100	1	25526706	34384	8.97	0.78	12	0.14	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	6809200	N	N	179	N	N
48	20240823	100442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134800	-2500	5	-1.82	3883923700	28898	85.43	136200	136700	132200	178400	96200	137300	134401.12	26.67	0	-8387	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	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	6809200	N	N	179	N	N
49	20240823	090443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136600	-700	5	-0.51	521603300	3842	11.36	136200	136600	135200	178400	96200	137300	135763.48	26.67	0	-383	141233	139266	137933	135966	134633	138600	135300	1311	41100	5000	98850	100	1	25526706	34869	9.09	0.79	12	0.02	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	6809200	N	N	179	N	N
50	20240822	160440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137300	-1900	5	-1.36	4661564000	33816	76.92	139200	139900	136600	180900	97500	139200	137851.38	26.68	0	-4642	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	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	0.13	N	039490	5000	1311 억	6811307	N	N	179	N	N
51	20240822	150442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136700	-2500	5	-1.80	4328062700	31386	71.39	139200	139900	136600	180900	97500	139200	137897.87	26.68	0	-4675	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	100	1	25526706	34895	9.10	0.79	12	0.12	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	0.13	N	039490	5000	1311 억	6811307	N	N	44	N	N
52	20240822	140444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137200	-2000	5	-1.44	3701222600	26807	60.97	139200	139900	136800	180900	97500	139200	138069.26	26.68	0	-4746	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	100	1	25526706	35023	9.13	0.79	12	0.11	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	0.13	N	039490	5000	1311 억	6811307	N	N	44	N	N
53	20240822	130442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137200	-2000	5	-1.44	3051112000	22064	50.19	139200	139900	136900	180900	97500	139200	138284.63	26.68	0	-4975	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	100	1	25526706	35023	9.13	0.79	12	0.09	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	0.13	N	039490	5000	1311 억	6811307	N	N	44	N	N
54	20240822	120447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137600	-1600	5	-1.15	2456168700	17732	40.33	139200	139900	137000	180900	97500	139200	138516.17	26.68	0	-5704	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	100	1	25526706	35125	9.16	0.80	12	0.07	15021.00	172847.00	146400	20240716	-6.01	75300	20231024	82.74	146400	-6.01	20240716	91200	50.88	20240116	146400	-6.01	20240716	75300	82.74	20231024	0.13	N	039490	5000	1311 억	6811307	N	N	44	N	N
55	20240822	110441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138100	-1100	5	-0.79	1519481500	10927	24.85	139200	139900	138100	180900	97500	139200	139057.52	26.68	0	-3413	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	100	1	25526706	35252	9.19	0.80	12	0.04	15021.00	172847.00	146400	20240716	-5.67	75300	20231024	83.40	146400	-5.67	20240716	91200	51.43	20240116	146400	-5.67	20240716	75300	83.40	20231024	0.13	N	039490	5000	1311 억	6811307	N	N	44	N	N
56	20240822	100441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139300	100	2	0.07	940633400	6759	15.37	139200	139900	138600	180900	97500	139200	139167.54	26.68	0	-1771	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	100	1	25526706	35559	9.27	0.81	12	0.03	15021.00	172847.00	146400	20240716	-4.85	75300	20231024	84.99	146400	-4.85	20240716	91200	52.74	20240116	146400	-4.85	20240716	75300	84.99	20231024	0.13	N	039490	5000	1311 억	6811307	N	N	44	N	N
57	20240822	090441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139400	200	2	0.14	53250500	382	0.87	139200	139900	139200	180900	97500	139200	139399.21	26.68	0	111	142000	140600	138200	136800	134400	141300	137500	1311	41700	5000	100220	100	1	25526706	35584	9.28	0.81	12	0.00	15021.00	172847.00	146400	20240716	-4.78	75300	20231024	85.13	146400	-4.78	20240716	91200	52.85	20240116	146400	-4.78	20240716	75300	85.13	20231024	0.13	N	039490	5000	1311 억	6811307	N	N	44	N	N
58	20240821	160440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139200	1200	2	0.87	6095352800	43963	71.90	138000	139600	135800	179400	96600	138000	138647.16	26.72	0	-7346	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	35533	9.27	0.81	12	0.17	15021.00	172847.00	146400	20240716	-4.92	75300	20231024	84.86	146400	-4.92	20240716	91200	52.63	20240116	146400	-4.92	20240716	75300	84.86	20231024	0.13	N	039490	5000	1311 억	6819779	N	N	44	N	N
59	20240821	150444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138900	900	2	0.65	5780010800	41695	68.19	138000	139600	135800	179400	96600	138000	138625.99	26.72	0	-7190	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	35457	9.25	0.80	12	0.16	15021.00	172847.00	146400	20240716	-5.12	75300	20231024	84.46	146400	-5.12	20240716	91200	52.30	20240116	146400	-5.12	20240716	75300	84.46	20231024	0.13	N	039490	5000	1311 억	6819779	N	N	2055	N	N
60	20240821	140440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139200	1200	2	0.87	4478759800	32351	52.91	138000	139600	135800	179400	96600	138000	138442.70	26.72	0	-7031	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	35533	9.27	0.81	12	0.13	15021.00	172847.00	146400	20240716	-4.92	75300	20231024	84.86	146400	-4.92	20240716	91200	52.63	20240116	146400	-4.92	20240716	75300	84.86	20231024	0.13	N	039490	5000	1311 억	6819779	N	N	2055	N	N
61	20240821	130443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139100	1100	2	0.80	3821706900	27628	45.18	138000	139600	135800	179400	96600	138000	138327.31	26.72	0	-5137	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	35508	9.26	0.80	12	0.11	15021.00	172847.00	146400	20240716	-4.99	75300	20231024	84.73	146400	-4.99	20240716	91200	52.52	20240116	146400	-4.99	20240716	75300	84.73	20231024	0.13	N	039490	5000	1311 억	6819779	N	N	2055	N	N
62	20240821	120445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139100	1100	2	0.80	3124837000	22623	37.00	138000	139600	135800	179400	96600	138000	138126.55	26.72	0	-3303	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	35508	9.26	0.80	12	0.09	15021.00	172847.00	146400	20240716	-4.99	75300	20231024	84.73	146400	-4.99	20240716	91200	52.52	20240116	146400	-4.99	20240716	75300	84.73	20231024	0.13	N	039490	5000	1311 억	6819779	N	N	2055	N	N
63	20240821	110440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	139000	1000	2	0.72	2486835400	18037	29.50	138000	139600	135800	179400	96600	138000	137874.11	26.72	0	-621	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	35482	9.25	0.80	12	0.07	15021.00	172847.00	146400	20240716	-5.05	75300	20231024	84.59	146400	-5.05	20240716	91200	52.41	20240116	146400	-5.05	20240716	75300	84.59	20231024	0.13	N	039490	5000	1311 억	6819779	N	N	2055	N	N
64	20240821	100445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138700	700	2	0.51	1414108100	10323	16.88	138000	138700	135800	179400	96600	138000	136986.16	26.72	0	-997	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	35406	9.23	0.80	12	0.04	15021.00	172847.00	146400	20240716	-5.26	75300	20231024	84.20	146400	-5.26	20240716	91200	52.08	20240116	146400	-5.26	20240716	75300	84.20	20231024	0.13	N	039490	5000	1311 억	6819779	N	N	2055	N	N
65	20240821	090441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136200	-1800	5	-1.30	402024900	2944	4.81	138000	138000	135800	179400	96600	138000	136557.37	26.72	0	-1494	140600	139300	137400	136100	134200	139950	136750	1311	41400	5000	99360	100	1	25526706	34767	9.07	0.79	12	0.01	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	6819779	N	N	2055	N	N
66	20240820	160435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138000	3000	2	2.22	8387724200	61138	118.79	135500	138700	135500	175500	94500	135000	137191.13	26.70	0	14544	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	35227	9.19	0.80	12	0.24	15021.00	172847.00	146400	20240716	-5.74	75300	20231024	83.27	146400	-5.74	20240716	91200	51.32	20240116	146400	-5.74	20240716	75300	83.27	20231024	0.13	N	039490	5000	1311 억	6815733	N	N	2040	N	N
67	20240820	150439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138100	3100	2	2.30	7804794700	56917	110.59	135500	138700	135500	175500	94500	135000	137125.90	26.70	0	14371	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	35252	9.19	0.80	12	0.22	15021.00	172847.00	146400	20240716	-5.67	75300	20231024	83.40	146400	-5.67	20240716	91200	51.43	20240116	146400	-5.67	20240716	75300	83.40	20231024	0.13	N	039490	5000	1311 억	6815733	N	N	280	N	N
68	20240820	140441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	137100	2100	2	1.56	5059012000	36999	71.89	135500	137800	135500	175500	94500	135000	136733.75	26.70	0	9139	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	34997	9.13	0.79	12	0.14	15021.00	172847.00	146400	20240716	-6.35	75300	20231024	82.07	146400	-6.35	20240716	91200	50.33	20240116	146400	-6.35	20240716	75300	82.07	20231024	0.13	N	039490	5000	1311 억	6815733	N	N	280	N	N
69	20240820	130440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136600	1600	2	1.19	3960968800	28982	56.31	135500	137800	135500	175500	94500	135000	136669.96	26.70	0	5724	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	34869	9.09	0.79	12	0.11	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	6815733	N	N	280	N	N
70	20240820	120441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136500	1500	2	1.11	3368644100	24646	47.89	135500	137800	135500	175500	94500	135000	136681.17	26.70	0	5195	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	34844	9.09	0.79	12	0.10	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	6815733	N	N	280	N	N
71	20240820	110438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136500	1500	2	1.11	2719285500	19892	38.65	135500	137800	135500	175500	94500	135000	136702.47	26.70	0	4707	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	34844	9.09	0.79	12	0.08	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	6815733	N	N	280	N	N
72	20240820	100436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	1300	2	0.96	1823116500	13316	25.87	135500	137800	135500	175500	94500	135000	136911.72	26.70	0	4149	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	34793	9.07	0.79	12	0.05	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	6815733	N	N	280	N	N
73	20240820	090439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136300	1300	2	0.96	107567300	791	1.54	135500	136300	135500	175500	94500	135000	135989.00	26.70	0	269	138866	136932	135066	133132	131266	137900	134100	1311	40500	5000	97200	100	1	25526706	34793	9.07	0.79	12	0.00	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	6815733	N	N	280	N	N
74	20240819	160432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	1000	2	0.75	6974332800	51456	68.75	134000	137000	133200	174200	93800	134000	135539.86	26.72	0	1827	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	100	1	25526706	34461	8.99	0.78	12	0.20	15021.00	172847.00	146400	20240716	-7.79	75300	20231024	79.28	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	75300	79.28	20231024	0.14	N	039490	5000	1311 억	6820336	N	N	280	N	N
75	20240819	150435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	500	2	0.37	6425561800	47384	63.31	134000	137000	133200	174200	93800	134000	135606.15	26.72	0	449	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	100	1	25526706	34333	8.95	0.78	12	0.19	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	0.14	N	039490	5000	1311 억	6820336	N	N	233	N	N
76	20240819	140438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136700	2700	2	2.01	4823046100	35559	47.51	134000	137000	133200	174200	93800	134000	135635.03	26.72	0	3904	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	100	1	25526706	34895	9.10	0.79	12	0.14	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	0.14	N	039490	5000	1311 억	6820336	N	N	233	N	N
77	20240819	130436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135300	1300	2	0.97	3455883100	25544	34.13	134000	136600	133200	174200	93800	134000	135291.38	26.72	0	-1128	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	100	1	25526706	34538	9.01	0.78	12	0.10	15021.00	172847.00	146400	20240716	-7.58	75300	20231024	79.68	146400	-7.58	20240716	91200	48.36	20240116	146400	-7.58	20240716	75300	79.68	20231024	0.14	N	039490	5000	1311 억	6820336	N	N	233	N	N
78	20240819	120435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136000	2000	2	1.49	3163164700	23383	31.24	134000	136600	133200	174200	93800	134000	135276.26	26.72	0	-686	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	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	0.14	N	039490	5000	1311 억	6820336	N	N	233	N	N
79	20240819	110436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135600	1600	2	1.19	2707421300	20018	26.74	134000	136600	133200	174200	93800	134000	135249.34	26.72	0	171	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	100	1	25526706	34614	9.03	0.78	12	0.08	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	0.14	N	039490	5000	1311 억	6820336	N	N	233	N	N
80	20240819	100436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135900	1900	2	1.42	1720662900	12766	17.06	134000	136200	133200	174200	93800	134000	134784.81	26.72	0	155	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	100	1	25526706	34691	9.05	0.79	12	0.05	15021.00	172847.00	146400	20240716	-7.17	75300	20231024	80.48	146400	-7.17	20240716	91200	49.01	20240116	146400	-7.17	20240716	75300	80.48	20231024	0.14	N	039490	5000	1311 억	6820336	N	N	233	N	N
81	20240819	090437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	100	2	0.07	253304300	1891	2.53	134000	134500	133200	174200	93800	134000	133952.56	26.72	0	13	138600	136300	133400	131100	128200	137450	132250	1311	40200	5000	96480	100	1	25526706	34231	8.93	0.78	12	0.01	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	0.14	N	039490	5000	1311 억	6820336	N	N	233	N	N
82	20240816	160431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134000	6500	2	5.10	10002160400	74612	193.39	131500	135700	130500	165700	89300	127500	134055.66	26.71	0	4663	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	100	1	25526706	34206	8.92	0.78	12	0.29	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	6817314	N	N	233	N	N
83	20240816	150435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	6600	2	5.18	9573918600	71414	185.10	131500	135700	130500	165700	89300	127500	134062.21	26.71	0	4361	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	100	1	25526706	34231	8.93	0.78	12	0.28	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	6817314	N	N	130	N	N
84	20240816	140435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	7000	2	5.49	8327446300	62140	161.06	131500	135700	130500	165700	89300	127500	134011.04	26.71	0	7279	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	100	1	25526706	34333	8.95	0.78	12	0.24	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	6817314	N	N	130	N	N
85	20240816	130437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	5900	2	4.63	6915308500	51623	133.80	131500	135700	130500	165700	89300	127500	133957.90	26.71	0	11149	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	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	6817314	N	N	130	N	N
86	20240816	120435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133800	6300	2	4.94	6456229400	48184	124.89	131500	135700	130500	165700	89300	127500	133991.15	26.71	0	11635	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	100	1	25526706	34155	8.91	0.77	12	0.19	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	6817314	N	N	130	N	N
87	20240816	110437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	6800	2	5.33	6031979600	45015	116.68	131500	135700	130500	165700	89300	127500	133999.32	26.71	0	11889	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	100	1	25526706	34282	8.94	0.78	12	0.18	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	6817314	N	N	130	N	N
88	20240816	100433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134500	7000	2	5.49	5104892500	38127	98.82	131500	135700	130500	165700	89300	127500	133891.80	26.71	0	11043	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	100	1	25526706	34333	8.95	0.78	12	0.15	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	6817314	N	N	130	N	N
89	20240816	090434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132500	5000	2	3.92	545715000	4137	10.72	131500	132700	130500	165700	89300	127500	131910.80	26.71	0	2365	132233	129866	128133	125766	124033	129000	124900	1311	38200	5000	91800	100	1	25526706	33823	8.82	0.77	12	0.02	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	0.13	N	039490	5000	1311 억	6817314	N	N	130	N	N
90	20240814	160435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	100	2	0.08	4815245800	37524	99.67	128000	130500	126400	165600	89200	127400	128324.49	26.70	0	1159	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	32547	8.49	0.74	12	0.15	15021.00	172847.00	146400	20240716	-12.91	75300	20231024	69.32	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	75300	69.32	20231024	0.12	N	039490	5000	1311 억	6816039	N	N	130	N	N
91	20240814	150434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127200	-200	5	-0.16	4566921100	35576	94.50	128000	130500	126400	165600	89200	127400	128370.84	26.70	0	656	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	32470	8.47	0.74	12	0.14	15021.00	172847.00	146400	20240716	-13.11	75300	20231024	68.92	146400	-13.11	20240716	91200	39.47	20240116	146400	-13.11	20240716	75300	68.92	20231024	0.12	N	039490	5000	1311 억	6816039	N	N	236	N	N
92	20240814	140441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126600	-800	5	-0.63	3906050400	30378	80.69	128000	130500	126400	165600	89200	127400	128581.55	26.70	0	-168	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	32317	8.43	0.73	12	0.12	15021.00	172847.00	146400	20240716	-13.52	75300	20231024	68.13	146400	-13.52	20240716	91200	38.82	20240116	146400	-13.52	20240716	75300	68.13	20231024	0.12	N	039490	5000	1311 억	6816039	N	N	236	N	N
93	20240814	130437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127100	-300	5	-0.24	3450334000	26786	71.15	128000	130500	127100	165600	89200	127400	128811.10	26.70	0	2420	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	32444	8.46	0.74	12	0.10	15021.00	172847.00	146400	20240716	-13.18	75300	20231024	68.79	146400	-13.18	20240716	91200	39.36	20240116	146400	-13.18	20240716	75300	68.79	20231024	0.12	N	039490	5000	1311 억	6816039	N	N	236	N	N
94	20240814	120435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128700	1300	2	1.02	2910262800	22558	59.92	128000	130500	127200	165600	89200	127400	129012.45	26.70	0	5454	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	32853	8.57	0.74	12	0.09	15021.00	172847.00	146400	20240716	-12.09	75300	20231024	70.92	146400	-12.09	20240716	91200	41.12	20240116	146400	-12.09	20240716	75300	70.92	20231024	0.12	N	039490	5000	1311 억	6816039	N	N	236	N	N
95	20240814	110432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129700	2300	2	1.81	2135378600	16540	43.93	128000	130500	127200	165600	89200	127400	129103.91	26.70	0	4822	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	33108	8.63	0.75	12	0.06	15021.00	172847.00	146400	20240716	-11.41	75300	20231024	72.24	146400	-11.41	20240716	91200	42.21	20240116	146400	-11.41	20240716	75300	72.24	20231024	0.12	N	039490	5000	1311 억	6816039	N	N	236	N	N
96	20240814	100432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	800	2	0.63	713017800	5573	14.80	128000	128700	127200	165600	89200	127400	127941.47	26.70	0	-386	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	32725	8.53	0.74	12	0.02	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	0.12	N	039490	5000	1311 억	6816039	N	N	236	N	N
97	20240814	090503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	300	2	0.24	57903800	453	1.20	128000	128000	127200	165600	89200	127400	127822.96	26.70	0	-282	129933	128666	127133	125866	124333	129300	126500	1311	38200	5000	91720	100	1	25526706	32598	8.50	0.74	12	0.00	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	0.12	N	039490	5000	1311 억	6816039	N	N	236	N	N
98	20240813	160427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127400	900	2	0.71	4770981900	37449	125.68	125600	128400	125600	164400	88600	126500	127399.66	26.66	0	5327	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32521	8.48	0.74	12	0.15	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	0.11	N	039490	5000	1311 억	6806246	N	N	236	N	N
99	20240813	150430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127000	500	2	0.40	4391786500	34465	115.67	125600	128400	125600	164400	88600	126500	127427.68	26.66	0	4699	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32419	8.45	0.73	12	0.14	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	0.11	N	039490	5000	1311 억	6806246	N	N	177	N	N
100	20240813	140431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	1000	2	0.79	3494946400	27429	92.05	125600	128400	125600	164400	88600	126500	127418.23	26.66	0	5646	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32547	8.49	0.74	12	0.11	15021.00	172847.00	146400	20240716	-12.91	75300	20231024	69.32	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	75300	69.32	20231024	0.11	N	039490	5000	1311 억	6806246	N	N	177	N	N
101	20240813	130431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127200	700	2	0.55	3000477900	23550	79.03	125600	128400	125600	164400	88600	126500	127409.18	26.66	0	4346	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32470	8.47	0.74	12	0.09	15021.00	172847.00	146400	20240716	-13.11	75300	20231024	68.92	146400	-13.11	20240716	91200	39.47	20240116	146400	-13.11	20240716	75300	68.92	20231024	0.11	N	039490	5000	1311 억	6806246	N	N	177	N	N
102	20240813	120429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127600	1100	2	0.87	2695905100	21159	71.01	125600	128400	125600	164400	88600	126500	127412.13	26.66	0	3890	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32572	8.49	0.74	12	0.08	15021.00	172847.00	146400	20240716	-12.84	75300	20231024	69.46	146400	-12.84	20240716	91200	39.91	20240116	146400	-12.84	20240716	75300	69.46	20231024	0.11	N	039490	5000	1311 억	6806246	N	N	177	N	N
103	20240813	110428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	1200	2	0.95	2400292000	18844	63.24	125600	128400	125600	164400	88600	126500	127377.41	26.66	0	3323	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32598	8.50	0.74	12	0.07	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	0.11	N	039490	5000	1311 억	6806246	N	N	177	N	N
104	20240813	100427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126900	400	2	0.32	882984200	6970	23.39	125600	127400	125600	164400	88600	126500	126683.77	26.66	0	1616	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32393	8.45	0.73	12	0.03	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	0.11	N	039490	5000	1311 억	6806246	N	N	177	N	N
105	20240813	090431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126900	400	2	0.32	88526200	702	2.36	125600	127200	125600	164400	88600	126500	126100.58	26.66	0	-39	129033	127766	126333	125066	123633	128400	125700	1311	37900	5000	91080	100	1	25526706	32393	8.45	0.73	12	0.00	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	0.11	N	039490	5000	1311 억	6806246	N	N	177	N	N
106	20240812	160426	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126500	1700	2	1.36	3758583100	29756	69.43	125700	127600	124900	162200	87400	124800	126315.46	26.63	0	-2458	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32291	8.42	0.73	12	0.12	15021.00	172847.00	146400	20240716	-13.59	75300	20231024	67.99	146400	-13.59	20240716	91200	38.71	20240116	146400	-13.59	20240716	75300	67.99	20231024	0.12	N	039490	5000	1311 억	6799011	N	N	177	N	N
107	20240812	150429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126400	1600	2	1.28	3494130200	27665	64.55	125700	127600	124900	162200	87400	124800	126303.70	26.63	0	-2657	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32266	8.41	0.73	12	0.11	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	0.12	N	039490	5000	1311 억	6799011	N	N	16	N	N
108	20240812	140426	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126000	1200	2	0.96	2980183000	23593	55.05	125700	127600	124900	162200	87400	124800	126319.05	26.63	0	-3580	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32164	8.39	0.73	12	0.09	15021.00	172847.00	146400	20240716	-13.93	75300	20231024	67.33	146400	-13.93	20240716	91200	38.16	20240116	146400	-13.93	20240716	75300	67.33	20231024	0.12	N	039490	5000	1311 억	6799011	N	N	16	N	N
109	20240812	130424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126100	1300	2	1.04	2640633800	20900	48.77	125700	127600	124900	162200	87400	124800	126349.15	26.63	0	-3814	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32189	8.39	0.73	12	0.08	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	0.12	N	039490	5000	1311 억	6799011	N	N	16	N	N
110	20240812	120425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125800	1000	2	0.80	2342633400	18531	43.24	125700	127600	124900	162200	87400	124800	126420.58	26.63	0	-3772	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32113	8.37	0.73	12	0.07	15021.00	172847.00	146400	20240716	-14.07	75300	20231024	67.07	146400	-14.07	20240716	91200	37.94	20240116	146400	-14.07	20240716	75300	67.07	20231024	0.12	N	039490	5000	1311 억	6799011	N	N	16	N	N
111	20240812	110424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125600	800	2	0.64	2046630500	16172	37.73	125700	127600	124900	162200	87400	124800	126558.41	26.63	0	-3398	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32062	8.36	0.73	12	0.06	15021.00	172847.00	146400	20240716	-14.21	75300	20231024	66.80	146400	-14.21	20240716	91200	37.72	20240116	146400	-14.21	20240716	75300	66.80	20231024	0.12	N	039490	5000	1311 억	6799011	N	N	16	N	N
112	20240812	100421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126400	1600	2	1.28	1569075700	12386	28.90	125700	127600	124900	162200	87400	124800	126687.64	26.63	0	-1870	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32266	8.41	0.73	12	0.05	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	0.12	N	039490	5000	1311 억	6799011	N	N	16	N	N
113	20240812	090421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125800	1000	2	0.80	134394500	1073	2.50	125700	125800	124900	162200	87400	124800	125269.09	26.63	0	-161	128400	126600	125700	123900	123000	126150	123450	1311	37400	5000	89850	100	1	25526706	32113	8.37	0.73	12	0.00	15021.00	172847.00	146400	20240716	-14.07	75300	20231024	67.07	146400	-14.07	20240716	91200	37.94	20240116	146400	-14.07	20240716	75300	67.07	20231024	0.12	N	039490	5000	1311 억	6799011	N	N	16	N	N
114	20240809	160419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	-900	5	-0.72	5374335700	42727	66.39	127300	127500	124800	163400	88000	125700	125783.15	26.66	0	-4741	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	31857	8.31	0.72	12	0.17	15021.00	172847.00	146400	20240716	-14.75	75300	20231024	65.74	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	75300	65.74	20231024	0.10	N	039490	5000	1311 억	6805285	N	N	16	N	N
115	20240809	150429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125000	-700	5	-0.56	4922896300	39113	60.77	127300	127500	125000	163400	88000	125700	125863.43	26.66	0	-4416	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	31908	8.32	0.72	12	0.15	15021.00	172847.00	146400	20240716	-14.62	75300	20231024	66.00	146400	-14.62	20240716	91200	37.06	20240116	146400	-14.62	20240716	75300	66.00	20231024	0.10	N	039490	5000	1311 억	6805285	N	N	520	N	N
116	20240809	140429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125200	-500	5	-0.40	4388289100	34844	54.14	127300	127500	125100	163400	88000	125700	125941.03	26.66	0	-3677	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	31959	8.33	0.72	12	0.14	15021.00	172847.00	146400	20240716	-14.48	75300	20231024	66.27	146400	-14.48	20240716	91200	37.28	20240116	146400	-14.48	20240716	75300	66.27	20231024	0.10	N	039490	5000	1311 억	6805285	N	N	520	N	N
117	20240809	130428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125900	200	2	0.16	3837133300	30457	47.32	127300	127500	125100	163400	88000	125700	125985.27	26.66	0	-3980	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	32138	8.38	0.73	12	0.12	15021.00	172847.00	146400	20240716	-14.00	75300	20231024	67.20	146400	-14.00	20240716	91200	38.05	20240116	146400	-14.00	20240716	75300	67.20	20231024	0.10	N	039490	5000	1311 억	6805285	N	N	520	N	N
118	20240809	120427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125300	-400	5	-0.32	3297445900	26164	40.65	127300	127500	125100	163400	88000	125700	126029.88	26.66	0	-4566	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	31985	8.34	0.72	12	0.10	15021.00	172847.00	146400	20240716	-14.41	75300	20231024	66.40	146400	-14.41	20240716	91200	37.39	20240116	146400	-14.41	20240716	75300	66.40	20231024	0.10	N	039490	5000	1311 억	6805285	N	N	520	N	N
119	20240809	110422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125600	-100	5	-0.08	2814999300	22315	34.67	127300	127500	125300	163400	88000	125700	126148.30	26.66	0	-4008	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	32062	8.36	0.73	12	0.09	15021.00	172847.00	146400	20240716	-14.21	75300	20231024	66.80	146400	-14.21	20240716	91200	37.72	20240116	146400	-14.21	20240716	75300	66.80	20231024	0.10	N	039490	5000	1311 억	6805285	N	N	520	N	N
120	20240809	100429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126100	400	2	0.32	2022849600	16023	24.90	127300	127500	125600	163400	88000	125700	126246.62	26.66	0	-1867	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	32189	8.39	0.73	12	0.06	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	0.10	N	039490	5000	1311 억	6805285	N	N	520	N	N
121	20240809	090423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	500	2	0.40	419186900	3309	5.14	127300	127500	125800	163400	88000	125700	126680.84	26.66	0	-2024	130500	128100	124600	122200	118700	129300	123400	1311	37700	5000	90500	100	1	25526706	32215	8.40	0.73	12	0.01	15021.00	172847.00	146400	20240716	-13.80	75300	20231024	67.60	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	75300	67.60	20231024	0.10	N	039490	5000	1311 억	6805285	N	N	520	N	N
122	20240808	160418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125700	2300	2	1.86	8037165800	64239	102.36	122500	127000	121100	160400	86400	123400	125113.31	26.67	0	3023	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	32087	8.37	0.73	12	0.25	15021.00	172847.00	146400	20240716	-14.14	75300	20231024	66.93	146400	-14.14	20240716	91200	37.83	20240116	146400	-14.14	20240716	75300	66.93	20231024	0.12	N	039490	5000	1311 억	6807293	N	N	520	N	N
123	20240808	150421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124500	1100	2	0.89	6314803100	50528	80.51	122500	127000	121100	160400	86400	123400	124976.31	26.67	0	5125	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	31781	8.29	0.72	12	0.20	15021.00	172847.00	146400	20240716	-14.96	75300	20231024	65.34	146400	-14.96	20240716	91200	36.51	20240116	146400	-14.96	20240716	75300	65.34	20231024	0.12	N	039490	5000	1311 억	6807293	N	N	432	N	N
124	20240808	140422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126600	3200	2	2.59	5140093200	41199	65.65	122500	127000	121100	160400	86400	123400	124762.57	26.67	0	7309	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	32317	8.43	0.73	12	0.16	15021.00	172847.00	146400	20240716	-13.52	75300	20231024	68.13	146400	-13.52	20240716	91200	38.82	20240116	146400	-13.52	20240716	75300	68.13	20231024	0.12	N	039490	5000	1311 억	6807293	N	N	432	N	N
125	20240808	130424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126300	2900	2	2.35	4208646900	33787	53.84	122500	127000	121100	160400	86400	123400	124564.09	26.67	0	8476	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	32240	8.41	0.73	12	0.13	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	0.12	N	039490	5000	1311 억	6807293	N	N	432	N	N
126	20240808	120427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	2800	2	2.27	3081617600	24885	39.65	122500	126800	121100	160400	86400	123400	123834.34	26.67	0	7445	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	32215	8.40	0.73	12	0.10	15021.00	172847.00	146400	20240716	-13.80	75300	20231024	67.60	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	75300	67.60	20231024	0.12	N	039490	5000	1311 억	6807293	N	N	432	N	N
127	20240808	110424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	1400	2	1.13	2183499300	17742	28.27	122500	125000	121100	160400	86400	123400	123069.51	26.67	0	4797	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	31857	8.31	0.72	12	0.07	15021.00	172847.00	146400	20240716	-14.75	75300	20231024	65.74	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	75300	65.74	20231024	0.12	N	039490	5000	1311 억	6807293	N	N	432	N	N
128	20240808	100420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123100	-300	5	-0.24	1433955500	11680	18.61	122500	124500	121100	160400	86400	123400	122770.16	26.67	0	3079	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	31423	8.20	0.71	12	0.05	15021.00	172847.00	146400	20240716	-15.92	75300	20231024	63.48	146400	-15.92	20240716	91200	34.98	20240116	146400	-15.92	20240716	75300	63.48	20231024	0.12	N	039490	5000	1311 억	6807293	N	N	432	N	N
129	20240808	090419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122500	-900	5	-0.73	309789800	2527	4.03	122500	124500	121100	160400	86400	123400	122591.93	26.67	0	856	128666	126032	122566	119932	116466	127350	121250	1311	37000	5000	88840	100	1	25526706	31270	8.16	0.71	12	0.01	15021.00	172847.00	146400	20240716	-16.33	75300	20231024	62.68	146400	-16.33	20240716	91200	34.32	20240116	146400	-16.33	20240716	75300	62.68	20231024	0.12	N	039490	5000	1311 억	6807293	N	N	432	N	N
130	20240807	160413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123400	500	2	0.41	7725898900	62707	58.71	120100	125200	119100	159700	86100	122900	123206.31	26.72	0	-14577	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	31500	8.22	0.71	12	0.25	15021.00	172847.00	146400	20240716	-15.71	75300	20231024	63.88	146400	-15.71	20240716	91200	35.31	20240116	146400	-15.71	20240716	75300	63.88	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	432	N	N
131	20240807	150418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123900	1000	2	0.81	6990611700	56757	53.14	120100	125200	119100	159700	86100	122900	123167.39	26.72	0	-13100	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	31628	8.25	0.72	12	0.22	15021.00	172847.00	146400	20240716	-15.37	75300	20231024	64.54	146400	-15.37	20240716	91200	35.86	20240116	146400	-15.37	20240716	75300	64.54	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	1673	N	N
132	20240807	140422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124000	1100	2	0.90	6029924900	49030	45.90	120100	125200	119100	159700	86100	122900	122984.40	26.72	0	-10359	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	31653	8.26	0.72	12	0.19	15021.00	172847.00	146400	20240716	-15.30	75300	20231024	64.67	146400	-15.30	20240716	91200	35.96	20240116	146400	-15.30	20240716	75300	64.67	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	1673	N	N
133	20240807	130420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123500	600	2	0.49	5297459200	43126	40.38	120100	124600	119100	159700	86100	122900	122836.79	26.72	0	-9440	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	31525	8.22	0.71	12	0.17	15021.00	172847.00	146400	20240716	-15.64	75300	20231024	64.01	146400	-15.64	20240716	91200	35.42	20240116	146400	-15.64	20240716	75300	64.01	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	1673	N	N
134	20240807	120421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124200	1300	2	1.06	4674862500	38088	35.66	120100	124600	119100	159700	86100	122900	122738.46	26.72	0	-7210	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	31704	8.27	0.72	12	0.15	15021.00	172847.00	146400	20240716	-15.16	75300	20231024	64.94	146400	-15.16	20240716	91200	36.18	20240116	146400	-15.16	20240716	75300	64.94	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	1673	N	N
135	20240807	110421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124200	1300	2	1.06	4186201400	34153	31.98	120100	124600	119100	159700	86100	122900	122572.00	26.72	0	-6662	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	31704	8.27	0.72	12	0.13	15021.00	172847.00	146400	20240716	-15.16	75300	20231024	64.94	146400	-15.16	20240716	91200	36.18	20240116	146400	-15.16	20240716	75300	64.94	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	1673	N	N
136	20240807	100416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122400	-500	5	-0.41	2457081100	20197	18.91	120100	124000	119100	159700	86100	122900	121655.75	26.72	0	-4752	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	31245	8.15	0.71	12	0.08	15021.00	172847.00	146400	20240716	-16.39	75300	20231024	62.55	146400	-16.39	20240716	91200	34.21	20240116	146400	-16.39	20240716	75300	62.55	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	1673	N	N
137	20240807	090416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121200	-1700	5	-1.38	1000148800	8328	7.80	120100	121700	119100	159700	86100	122900	120094.72	26.72	0	-3251	131633	127266	124133	119766	116633	125700	118200	1311	36800	5000	88480	100	1	25526706	30938	8.07	0.70	12	0.03	15021.00	172847.00	146400	20240716	-17.21	75300	20231024	60.96	146400	-17.21	20240716	91200	32.89	20240116	146400	-17.21	20240716	75300	60.96	20231024	0.13	N	039490	5000	1311 억	6819563	N	N	1673	N	N
138	20240806	160412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122900	4400	2	3.71	13283589900	106628	99.49	123500	128500	121000	154000	83000	118500	124581.18	26.72	0	-8630	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	31372	8.18	0.71	12	0.42	15021.00	172847.00	146400	20240716	-16.05	75300	20231024	63.21	146400	-16.05	20240716	91200	34.76	20240116	146400	-16.05	20240716	75300	63.21	20231024	0.09	N	039490	5000	1311 억	6820191	N	N	1673	N	N
139	20240806	150419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	6300	2	5.32	12231173100	98128	91.56	123500	128500	121000	154000	83000	118500	124645.09	26.72	0	-6548	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	31857	8.31	0.72	12	0.38	15021.00	172847.00	146400	20240716	-14.75	75300	20231024	65.74	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	75300	65.74	20231024	0.09	N	039490	5000	1311 억	6820191	N	N	996	N	N
140	20240806	140416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122800	4300	2	3.63	10650759000	85368	79.66	123500	128500	121000	154000	83000	118500	124762.90	26.72	0	-4458	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	31347	8.18	0.71	12	0.33	15021.00	172847.00	146400	20240716	-16.12	75300	20231024	63.08	146400	-16.12	20240716	91200	34.65	20240116	146400	-16.12	20240716	75300	63.08	20231024	0.09	N	039490	5000	1311 억	6820191	N	N	996	N	N
141	20240806	130416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125800	7300	2	6.16	9150427900	73257	68.36	123500	128500	121000	154000	83000	118500	124908.58	26.72	0	-4236	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	32113	8.37	0.73	12	0.29	15021.00	172847.00	146400	20240716	-14.07	75300	20231024	67.07	146400	-14.07	20240716	91200	37.94	20240116	146400	-14.07	20240716	75300	67.07	20231024	0.09	N	039490	5000	1311 억	6820191	N	N	996	N	N
142	20240806	120419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124100	5600	2	4.73	8221186200	65825	61.42	123500	128500	121000	154000	83000	118500	124894.59	26.72	0	-4796	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	31679	8.26	0.72	12	0.26	15021.00	172847.00	146400	20240716	-15.23	75300	20231024	64.81	146400	-15.23	20240716	91200	36.07	20240116	146400	-15.23	20240716	75300	64.81	20231024	0.09	N	039490	5000	1311 억	6820191	N	N	996	N	N
143	20240806	110414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125800	7300	2	6.16	6872907200	54983	51.30	123500	128500	121000	154000	83000	118500	125000.59	26.72	0	-3424	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	32113	8.37	0.73	12	0.22	15021.00	172847.00	146400	20240716	-14.07	75300	20231024	67.07	146400	-14.07	20240716	91200	37.94	20240116	146400	-14.07	20240716	75300	67.07	20231024	0.09	N	039490	5000	1311 억	6820191	N	N	996	N	N
144	20240806	100413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	9600	2	8.10	4502785900	36109	33.69	123500	128500	121000	154000	83000	118500	124699.82	26.72	0	380	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	32700	8.53	0.74	12	0.14	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	0.09	N	039490	5000	1311 억	6820191	N	N	996	N	N
145	20240806	090414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124000	5500	2	4.64	651042900	5247	4.90	123500	125200	123000	154000	83000	118500	124079.07	26.72	0	1291	128033	123266	119233	114466	110433	121250	112450	1311	35500	5000	85320	100	1	25526706	31653	8.26	0.72	12	0.02	15021.00	172847.00	146400	20240716	-15.30	75300	20231024	64.67	146400	-15.30	20240716	91200	35.96	20240116	146400	-15.30	20240716	75300	64.67	20231024	0.09	N	039490	5000	1311 억	6820191	N	N	996	N	N
146	20240805	160408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118500	-6300	5	-5.05	12793782000	106869	83.03	123500	124000	115200	162200	87400	124800	119716.83	26.82	0	-23767	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	30249	7.89	0.69	12	0.42	15021.00	172847.00	146400	20240716	-19.06	75300	20231024	57.37	146400	-19.06	20240716	91200	29.93	20240116	146400	-19.06	20240716	75300	57.37	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	996	N	N
147	20240805	150414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116600	-8200	5	-6.57	10935957700	91127	70.80	123500	124000	115200	162200	87400	124800	120007.88	26.82	0	-19851	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	29764	7.76	0.67	12	0.36	15021.00	172847.00	146400	20240716	-20.36	75300	20231024	54.85	146400	-20.36	20240716	91200	27.85	20240116	146400	-20.36	20240716	75300	54.85	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	138	N	N
148	20240805	140415	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117900	-6900	5	-5.53	8386330700	69389	53.91	123500	124000	117100	162200	87400	124800	120859.66	26.82	0	-17934	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	30096	7.85	0.68	12	0.27	15021.00	172847.00	146400	20240716	-19.47	75300	20231024	56.57	146400	-19.47	20240716	91200	29.28	20240116	146400	-19.47	20240716	75300	56.57	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	138	N	N
149	20240805	130413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119900	-4900	5	-3.93	6825143400	56261	43.71	123500	124000	119700	162200	87400	124800	121312.16	26.82	0	-16141	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	30607	7.98	0.69	12	0.22	15021.00	172847.00	146400	20240716	-18.10	75300	20231024	59.23	146400	-18.10	20240716	91200	31.47	20240116	146400	-18.10	20240716	75300	59.23	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	138	N	N
150	20240805	120411	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122300	-2500	5	-2.00	5095439400	41988	32.62	123500	124000	120000	162200	87400	124800	121354.66	26.82	0	-12551	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	31219	8.14	0.71	12	0.16	15021.00	172847.00	146400	20240716	-16.46	75300	20231024	62.42	146400	-16.46	20240716	91200	34.10	20240116	146400	-16.46	20240716	75300	62.42	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	138	N	N
151	20240805	110416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121500	-3300	5	-2.64	3732610700	30821	23.95	123500	124000	120000	162200	87400	124800	121106.09	26.82	0	-10789	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	31015	8.09	0.70	12	0.12	15021.00	172847.00	146400	20240716	-17.01	75300	20231024	61.35	146400	-17.01	20240716	91200	33.22	20240116	146400	-17.01	20240716	75300	61.35	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	138	N	N
152	20240805	100411	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120800	-4000	5	-3.21	2509340100	20719	16.10	123500	124000	120000	162200	87400	124800	121112.99	26.82	0	-8476	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	30836	8.04	0.70	12	0.08	15021.00	172847.00	146400	20240716	-17.49	75300	20231024	60.42	146400	-17.49	20240716	91200	32.46	20240116	146400	-17.49	20240716	75300	60.42	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	138	N	N
153	20240805	090409	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121200	-3600	5	-2.88	615937400	5070	3.94	123500	124000	120100	162200	87400	124800	121486.67	26.82	0	-2060	136933	130866	127833	121766	118733	129350	120250	1311	37400	5000	89850	100	1	25526706	30938	8.07	0.70	12	0.02	15021.00	172847.00	146400	20240716	-17.21	75300	20231024	60.96	146400	-17.21	20240716	91200	32.89	20240116	146400	-17.21	20240716	75300	60.96	20231024	0.08	N	039490	5000	1311 억	6846080	N	N	138	N	N
154	20240802	160405	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	-11000	5	-8.10	16350979000	128491	178.84	133600	133900	124800	176500	95100	135800	127254.51	26.99	1680	-45283	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	31857	8.31	0.72	12	0.50	15021.00	172847.00	146400	20240716	-14.75	75300	20231024	65.74	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	75300	65.74	20231024	0.08	N	039490	5000	1311 억	6888722	N	N	138	N	N
155	20240802	150404	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125100	-10700	5	-7.88	14829691900	116318	161.90	133600	133900	125100	176500	95100	135800	127492.59	26.99	1680	-40503	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	31934	8.33	0.72	12	0.46	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	0.08	N	039490	5000	1311 억	6888722	N	N	53	N	N
156	20240802	140408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125900	-9900	5	-7.29	12653973400	98991	137.78	133600	133900	125700	176500	95100	135800	127829.45	26.99	1680	-35636	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	32138	8.38	0.73	12	0.39	15021.00	172847.00	146400	20240716	-14.00	75300	20231024	67.20	146400	-14.00	20240716	91200	38.05	20240116	146400	-14.00	20240716	75300	67.20	20231024	0.08	N	039490	5000	1311 억	6888722	N	N	53	N	N
157	20240802	130407	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	-9600	5	-7.07	10772163500	84065	117.01	133600	133900	126000	176500	95100	135800	128140.79	26.99	1680	-29993	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	32215	8.40	0.73	12	0.33	15021.00	172847.00	146400	20240716	-13.80	75300	20231024	67.60	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	75300	67.60	20231024	0.08	N	039490	5000	1311 억	6888722	N	N	53	N	N
158	20240802	120406	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126700	-9100	5	-6.70	8729143200	67905	94.52	133600	133900	126500	176500	95100	135800	128549.24	26.99	1680	-19959	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	32342	8.43	0.73	12	0.27	15021.00	172847.00	146400	20240716	-13.46	75300	20231024	68.26	146400	-13.46	20240716	91200	38.93	20240116	146400	-13.46	20240716	75300	68.26	20231024	0.08	N	039490	5000	1311 억	6888722	N	N	53	N	N
159	20240802	110406	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-8300	5	-6.11	7587081100	58924	82.02	133600	133900	126500	176500	95100	135800	128760.34	26.99	1680	-17778	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	32547	8.49	0.74	12	0.23	15021.00	172847.00	146400	20240716	-12.91	75300	20231024	69.32	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	75300	69.32	20231024	0.08	N	039490	5000	1311 억	6888722	N	N	53	N	N
160	20240802	100404	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	-7700	5	-5.67	4841617400	37337	51.97	133600	133900	127800	176500	95100	135800	129673.28	26.99	1680	-7276	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	32700	8.53	0.74	12	0.15	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	0.08	N	039490	5000	1311 억	6888722	N	N	53	N	N
161	20240802	090409	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	-2400	5	-1.77	234578600	1767	2.46	133600	133900	131600	176500	95100	135800	132753.57	26.99	1680	-659	142333	139066	135933	132666	129533	140700	134300	1311	40700	5000	97770	100	1	25526706	34053	8.88	0.77	12	0.01	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	0.08	N	039490	5000	1311 억	6888722	N	N	53	N	N
162	20240801	160404	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135800	3000	2	2.26	9789320100	71739	93.79	134000	139200	132800	172600	93000	132800	136457.82	26.93	0	14429	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	100	1	25526706	34665	9.04	0.79	12	0.28	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	0.08	N	039490	5000	1311 억	6874212	N	N	53	N	N
163	20240801	150413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	3300	2	2.48	8580289500	62840	82.16	134000	139200	132800	172600	93000	132800	136541.84	26.93	0	13134	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	100	1	25526706	34742	9.06	0.79	12	0.25	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	75300	80.74	20231024	0.08	N	039490	5000	1311 억	6874212	N	N	681	N	N
164	20240801	140410	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136400	3600	2	2.71	7485846500	54811	71.66	134000	139200	132800	172600	93000	132800	136575.62	26.93	0	13951	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	100	1	25526706	34818	9.08	0.79	12	0.21	15021.00	172847.00	146400	20240716	-6.83	75300	20231024	81.14	146400	-6.83	20240716	91200	49.56	20240116	146400	-6.83	20240716	75300	81.14	20231024	0.08	N	039490	5000	1311 억	6874212	N	N	681	N	N
165	20240801	130405	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	3300	2	2.48	6449196100	47217	61.73	134000	139200	132800	172600	93000	132800	136586.32	26.93	0	13530	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	100	1	25526706	34742	9.06	0.79	12	0.18	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	75300	80.74	20231024	0.08	N	039490	5000	1311 억	6874212	N	N	681	N	N
166	20240801	120407	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	136100	3300	2	2.48	5717237700	41839	54.70	134000	139200	132800	172600	93000	132800	136648.53	26.93	0	11836	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	100	1	25526706	34742	9.06	0.79	12	0.16	15021.00	172847.00	146400	20240716	-7.04	75300	20231024	80.74	146400	-7.04	20240716	91200	49.23	20240116	146400	-7.04	20240716	75300	80.74	20231024	0.08	N	039490	5000	1311 억	6874212	N	N	681	N	N
167	20240801	110409	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	138200	5400	2	4.07	4454471600	32611	42.64	134000	139200	132800	172600	93000	132800	136594.14	26.93	0	11329	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	100	1	25526706	35278	9.20	0.80	12	0.13	15021.00	172847.00	146400	20240716	-5.60	75300	20231024	83.53	146400	-5.60	20240716	91200	51.54	20240116	146400	-5.60	20240716	75300	83.53	20231024	0.08	N	039490	5000	1311 억	6874212	N	N	681	N	N
168	20240801	100407	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135800	3000	2	2.26	2268930600	16780	21.94	134000	136800	132800	172600	93000	132800	135216.36	26.93	0	3839	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	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	0.08	N	039490	5000	1311 억	6874212	N	N	681	N	N
169	20240801	090359	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133200	400	2	0.30	489501200	3648	4.77	134000	135000	133200	172600	93000	132800	134183.44	26.93	0	-1180	141866	137332	134466	129932	127066	135900	128500	1311	39800	5000	95610	100	1	25526706	34002	8.87	0.77	12	0.01	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	0.08	N	039490	5000	1311 억	6874212	N	N	681	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History