KissMeData/005940/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13660	90	2	0.66	9903965120	723518	203.59	13700	13780	13560	17640	9500	13570	13688.66	18.11	0	-7865	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	44735	8.61	0.63	12	0.22	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	6	N	N
3	20240830	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13710	140	2	1.03	4887338730	356347	100.27	13700	13780	13560	17640	9500	13570	13715.11	18.11	0	-45240	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	44899	8.64	0.63	12	0.11	1587.00	21756.00	14400	20240801	-4.79	9650	20231031	42.07	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9650	42.07	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	39150	N	N
4	20240830	140216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13690	120	2	0.88	4036019430	294253	82.80	13700	13780	13560	17640	9500	13570	13716.15	18.11	0	-36478	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	44834	8.63	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	39150	N	N
5	20240830	130212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13730	160	2	1.18	3390053440	247138	69.54	13700	13780	13560	17640	9500	13570	13717.25	18.11	0	-19548	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	44965	8.65	0.63	12	0.08	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	39150	N	N
6	20240830	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13760	190	2	1.40	2811083240	204988	57.68	13700	13780	13560	17640	9500	13570	13713.40	18.11	0	-6236	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	45063	8.67	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.44	9650	20231031	42.59	14400	-4.44	20240801	9730	41.42	20240118	14400	-4.44	20240801	9650	42.59	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	39150	N	N
7	20240830	110214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13740	170	2	1.25	2168599010	158248	44.53	13700	13770	13560	17640	9500	13570	13703.80	18.11	0	-4107	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	44997	8.66	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.58	9650	20231031	42.38	14400	-4.58	20240801	9730	41.21	20240118	14400	-4.58	20240801	9650	42.38	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	39150	N	N
8	20240830	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13720	150	2	1.11	1037981890	75981	21.38	13700	13730	13560	17640	9500	13570	13661.07	18.11	0	6567	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	44932	8.65	0.63	12	0.02	1587.00	21756.00	14400	20240801	-4.72	9650	20231031	42.18	14400	-4.72	20240801	9730	41.01	20240118	14400	-4.72	20240801	9650	42.18	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	39150	N	N
9	20240830	090215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13670	100	2	0.74	24700280	1804	0.51	13700	13700	13610	17640	9500	13570	13691.95	18.11	0	340	13863	13716	13613	13466	13363	13665	13415	16832	4070	5000	10310	10	1	327492299	44768	8.61	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.07	9650	20231031	41.66	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9650	41.66	20231031	0.10	N	005940	5000	16832 억	59294422	N	N	39150	N	N
10	20240829	160215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13570	-30	5	-0.22	4844457290	355340	64.55	13600	13760	13510	17680	9520	13600	13633.31	18.10	0	4551	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44441	8.55	0.62	12	0.11	1587.00	21756.00	14400	20240801	-5.76	9650	20231031	40.62	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9650	40.62	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	39150	N	N
11	20240829	150217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13600	0	3	0.00	4419177410	324015	58.86	13600	13760	13510	17680	9520	13600	13638.81	18.10	0	-1390	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44539	8.57	0.63	12	0.10	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	1029	N	N
12	20240829	140217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13630	30	2	0.22	3716603960	272397	49.49	13600	13760	13510	17680	9520	13600	13644.07	18.10	0	5845	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44637	8.59	0.63	12	0.08	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	1029	N	N
13	20240829	130216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13620	20	2	0.15	3285663910	240759	43.74	13600	13760	13510	17680	9520	13600	13647.11	18.10	0	2593	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44604	8.58	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	1029	N	N
14	20240829	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13610	10	2	0.07	2897554920	212239	38.56	13600	13760	13510	17680	9520	13600	13652.32	18.10	0	8798	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44572	8.58	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.49	9650	20231031	41.04	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9650	41.04	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	1029	N	N
15	20240829	110218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13620	20	2	0.15	2448098450	179251	32.56	13600	13760	13510	17680	9520	13600	13657.38	18.10	0	13861	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44604	8.58	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	1029	N	N
16	20240829	100215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13710	110	2	0.81	1756902170	128693	23.38	13600	13760	13510	17680	9520	13600	13651.89	18.10	0	20371	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44899	8.64	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.79	9650	20231031	42.07	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9650	42.07	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	1029	N	N
17	20240829	090216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13540	-60	5	-0.44	347538400	25548	4.64	13600	13670	13540	17680	9520	13600	13603.35	18.10	0	11917	14000	13800	13650	13450	13300	13725	13375	16832	4080	5000	10330	10	1	327492299	44342	8.53	0.62	12	0.01	1587.00	21756.00	14400	20240801	-5.97	9650	20231031	40.31	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9650	40.31	20231031	0.10	N	005940	5000	16832 억	59270681	N	N	1029	N	N
18	20240828	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13600	-240	5	-1.73	7491170760	550313	92.56	13840	13850	13500	17990	9690	13840	13612.57	18.11	0	-33989	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	44539	8.57	0.63	12	0.17	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	1029	N	N
19	20240828	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13520	-320	5	-2.31	6576828450	482838	81.21	13840	13850	13500	17990	9690	13840	13621.19	18.11	0	-45120	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	44277	8.52	0.62	12	0.15	1587.00	21756.00	14400	20240801	-6.11	9650	20231031	40.10	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9650	40.10	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	243	N	N
20	20240828	140213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13590	-250	5	-1.81	4384486880	320905	53.97	13840	13850	13570	17990	9690	13840	13662.88	18.11	0	-62292	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	44506	8.56	0.62	12	0.10	1587.00	21756.00	14400	20240801	-5.62	9650	20231031	40.83	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9650	40.83	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	243	N	N
21	20240828	130213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13590	-250	5	-1.81	3755105900	274671	46.20	13840	13850	13570	17990	9690	13840	13671.29	18.11	0	-58801	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	44506	8.56	0.62	12	0.08	1587.00	21756.00	14400	20240801	-5.62	9650	20231031	40.83	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9650	40.83	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	243	N	N
22	20240828	120213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13690	-150	5	-1.08	2963297490	216562	36.42	13840	13850	13600	17990	9690	13840	13683.37	18.11	0	-29013	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	44834	8.63	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	243	N	N
23	20240828	110213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13630	-210	5	-1.52	2367324440	172936	29.09	13840	13850	13600	17990	9690	13840	13689.02	18.11	0	-25001	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	44637	8.59	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	243	N	N
24	20240828	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13690	-150	5	-1.08	1398085340	102082	17.17	13840	13850	13600	17990	9690	13840	13695.71	18.11	0	-24928	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	44834	8.63	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	243	N	N
25	20240828	090215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	-30	5	-0.22	30432080	2203	0.37	13840	13850	13770	17990	9690	13840	13813.93	18.11	0	-1111	14280	14060	13860	13640	13440	13960	13540	16832	4150	5000	10510	10	1	327492299	45227	8.70	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.10	N	005940	5000	16832 억	59298901	N	N	243	N	N
26	20240827	160213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13840	-170	5	-1.21	8205240820	594132	57.10	14070	14080	13660	18210	9810	14010	13810.41	18.12	0	-33129	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	45325	8.72	0.64	12	0.18	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	243	N	N
27	20240827	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	-190	5	-1.36	7592435270	549845	52.84	14070	14080	13660	18210	9810	14010	13808.28	18.12	0	-30949	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	45259	8.71	0.64	12	0.17	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	1275	N	N
28	20240827	140212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	-230	5	-1.64	6605809220	478447	45.98	14070	14080	13660	18210	9810	14010	13806.73	18.12	0	-20026	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	45128	8.68	0.63	12	0.15	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	1275	N	N
29	20240827	130212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13800	-210	5	-1.50	5590829500	404844	38.90	14070	14080	13660	18210	9810	14010	13809.79	18.12	0	-23415	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	45194	8.70	0.63	12	0.12	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	1275	N	N
30	20240827	120213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13840	-170	5	-1.21	4866225940	352362	33.86	14070	14080	13660	18210	9810	14010	13810.25	18.12	0	-27527	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	45325	8.72	0.64	12	0.11	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	1275	N	N
31	20240827	110214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	-190	5	-1.36	3996489930	289527	27.82	14070	14080	13660	18210	9810	14010	13803.44	18.12	0	-41034	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	45259	8.71	0.64	12	0.09	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	1275	N	N
32	20240827	100212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13730	-280	5	-2.00	2324588830	167644	16.11	14070	14080	13730	18210	9810	14010	13866.14	18.12	0	-25935	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	44965	8.65	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	1275	N	N
33	20240827	090212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14080	70	2	0.50	260336040	18555	1.78	14070	14080	14000	18210	9810	14010	14030.62	18.12	0	8730	14270	14140	13980	13850	13690	14205	13915	16832	4200	5000	10640	10	1	327492299	46111	8.87	0.65	12	0.01	1587.00	21756.00	14400	20240801	-2.22	9650	20231031	45.91	14400	-2.22	20240801	9730	44.71	20240118	14400	-2.22	20240801	9650	45.91	20231031	0.09	N	005940	5000	16832 억	59349914	N	N	1275	N	N
34	20240826	160210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14010	180	2	1.30	14560200780	1039766	269.77	13880	14110	13820	17970	9690	13830	14003.34	18.04	0	273107	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45882	8.83	0.64	12	0.32	1587.00	21756.00	14400	20240801	-2.71	9650	20231031	45.18	14400	-2.71	20240801	9730	43.99	20240118	14400	-2.71	20240801	9650	45.18	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	1275	N	N
35	20240826	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13970	140	2	1.01	13430964690	958847	248.77	13880	14110	13820	17970	9690	13830	14007.41	18.04	0	237030	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45751	8.80	0.64	12	0.29	1587.00	21756.00	14400	20240801	-2.99	9650	20231031	44.77	14400	-2.99	20240801	9730	43.58	20240118	14400	-2.99	20240801	9650	44.77	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	5296	N	N
36	20240826	140212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14020	190	2	1.37	11442878440	816736	211.90	13880	14110	13820	17970	9690	13830	14010.50	18.04	0	227751	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45914	8.83	0.64	12	0.25	1587.00	21756.00	14400	20240801	-2.64	9650	20231031	45.28	14400	-2.64	20240801	9730	44.09	20240118	14400	-2.64	20240801	9650	45.28	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	5296	N	N
37	20240826	130213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13990	160	2	1.16	10146687050	724306	187.92	13880	14110	13820	17970	9690	13830	14008.84	18.04	0	215765	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45816	8.82	0.64	12	0.22	1587.00	21756.00	14400	20240801	-2.85	9650	20231031	44.97	14400	-2.85	20240801	9730	43.78	20240118	14400	-2.85	20240801	9650	44.97	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	5296	N	N
38	20240826	120210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14000	170	2	1.23	8918354530	636568	165.16	13880	14110	13820	17970	9690	13830	14010.06	18.04	0	201875	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45849	8.82	0.64	12	0.19	1587.00	21756.00	14400	20240801	-2.78	9650	20231031	45.08	14400	-2.78	20240801	9730	43.88	20240118	14400	-2.78	20240801	9650	45.08	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	5296	N	N
39	20240826	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13980	150	2	1.08	7757287950	553413	143.58	13880	14110	13820	17970	9690	13830	14017.18	18.04	0	207799	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45783	8.81	0.64	12	0.17	1587.00	21756.00	14400	20240801	-2.92	9650	20231031	44.87	14400	-2.92	20240801	9730	43.68	20240118	14400	-2.92	20240801	9650	44.87	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	5296	N	N
40	20240826	100212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14040	210	2	1.52	5609308830	400289	103.86	13880	14110	13820	17970	9690	13830	14013.15	18.04	0	184882	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45980	8.85	0.65	12	0.12	1587.00	21756.00	14400	20240801	-2.50	9650	20231031	45.49	14400	-2.50	20240801	9730	44.30	20240118	14400	-2.50	20240801	9650	45.49	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	5296	N	N
41	20240826	090211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13890	60	2	0.43	189916660	13678	3.55	13880	13910	13880	17970	9690	13830	13884.83	18.04	0	-2714	14030	13930	13830	13730	13630	13980	13780	16832	4140	5000	10510	10	1	327492299	45489	8.75	0.64	12	0.00	1587.00	21756.00	14400	20240801	-3.54	9650	20231031	43.94	14400	-3.54	20240801	9730	42.75	20240118	14400	-3.54	20240801	9650	43.94	20231031	0.09	N	005940	5000	16832 억	59070552	N	N	5296	N	N
42	20240823	160213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13830	-30	5	-0.22	5336059590	385222	113.76	13780	13930	13730	18010	9710	13860	13851.91	18.04	0	82965	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45292	8.71	0.64	12	0.12	1587.00	21756.00	14400	20240801	-3.96	9650	20231031	43.32	14400	-3.96	20240801	9730	42.14	20240118	14400	-3.96	20240801	9650	43.32	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	5296	N	N
43	20240823	150213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13860	0	3	0.00	4853433220	350335	103.46	13780	13930	13730	18010	9710	13860	13853.69	18.04	0	82061	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45390	8.73	0.64	12	0.11	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	130	N	N
44	20240823	140213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13900	40	2	0.29	4212080560	304156	89.82	13780	13930	13730	18010	9710	13860	13848.42	18.04	0	62946	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45521	8.76	0.64	12	0.09	1587.00	21756.00	14400	20240801	-3.47	9650	20231031	44.04	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9650	44.04	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	130	N	N
45	20240823	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13890	30	2	0.22	3599949220	260096	76.81	13780	13930	13730	18010	9710	13860	13840.85	18.04	0	49262	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45489	8.75	0.64	12	0.08	1587.00	21756.00	14400	20240801	-3.54	9650	20231031	43.94	14400	-3.54	20240801	9730	42.75	20240118	14400	-3.54	20240801	9650	43.94	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	130	N	N
46	20240823	120212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	-10	5	-0.07	2863601000	207059	61.15	13780	13930	13730	18010	9710	13860	13829.88	18.04	0	35816	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45358	8.73	0.64	12	0.06	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	130	N	N
47	20240823	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	-10	5	-0.07	2270889060	164161	48.48	13780	13930	13730	18010	9710	13860	13833.30	18.04	0	37773	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45358	8.73	0.64	12	0.05	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	130	N	N
48	20240823	100211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13840	-20	5	-0.14	1075626810	77942	23.02	13780	13860	13730	18010	9710	13860	13800.35	18.04	0	42920	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45325	8.72	0.64	12	0.02	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	130	N	N
49	20240823	090212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13790	-70	5	-0.51	63506470	4610	1.36	13780	13800	13730	18010	9710	13860	13775.81	18.04	0	1697	14033	13946	13803	13716	13573	13875	13645	16832	4150	5000	10530	10	1	327492299	45161	8.69	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.24	9650	20231031	42.90	14400	-4.24	20240801	9730	41.73	20240118	14400	-4.24	20240801	9650	42.90	20231031	0.09	N	005940	5000	16832 억	59068093	N	N	130	N	N
50	20240822	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13860	-30	5	-0.22	4655735760	338395	113.10	13890	13890	13660	18050	9730	13890	13758.24	18.03	0	31986	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	45390	8.73	0.64	12	0.10	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	130	N	N
51	20240822	150211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13680	-210	5	-1.51	3241148330	236235	78.95	13890	13890	13660	18050	9730	13890	13720.02	18.03	0	-9059	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	44801	8.62	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.00	9650	20231031	41.76	14400	-5.00	20240801	9730	40.60	20240118	14400	-5.00	20240801	9650	41.76	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	972	N	N
52	20240822	140213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13700	-190	5	-1.37	2829445640	206178	68.91	13890	13890	13660	18050	9730	13890	13723.31	18.03	0	-19479	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	44866	8.63	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	972	N	N
53	20240822	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13700	-190	5	-1.37	2490655850	181460	60.65	13890	13890	13660	18050	9730	13890	13725.65	18.03	0	-21897	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	44866	8.63	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	972	N	N
54	20240822	120213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13700	-190	5	-1.37	2032877920	148017	49.47	13890	13890	13660	18050	9730	13890	13734.08	18.03	0	-29756	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	44866	8.63	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	972	N	N
55	20240822	110211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13710	-180	5	-1.30	1482530970	107827	36.04	13890	13890	13700	18050	9730	13890	13749.16	18.03	0	-22843	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	44899	8.64	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.79	9650	20231031	42.07	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9650	42.07	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	972	N	N
56	20240822	100213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13730	-160	5	-1.15	1042947050	75796	25.33	13890	13890	13700	18050	9730	13890	13759.92	18.03	0	-8921	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	44965	8.65	0.63	12	0.02	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	972	N	N
57	20240822	090211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	-110	5	-0.79	61383910	4434	1.48	13890	13890	13780	18050	9730	13890	13843.91	18.03	0	-2525	14023	13956	13823	13756	13623	13990	13790	16832	4160	5000	10550	10	1	327492299	45128	8.68	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.10	N	005940	5000	16832 억	59030683	N	N	972	N	N
58	20240821	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13890	70	2	0.51	4116910620	298497	41.90	13850	13890	13690	17960	9680	13820	13792.10	18.02	0	13167	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	45489	8.75	0.64	12	0.09	1587.00	21756.00	14400	20240801	-3.54	9650	20231031	43.94	14400	-3.54	20240801	9730	42.75	20240118	14400	-3.54	20240801	9650	43.94	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	972	N	N
59	20240821	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	0	3	0.00	3294979190	239277	33.59	13850	13850	13690	17960	9680	13820	13770.54	18.02	0	-8222	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	45259	8.71	0.64	12	0.07	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	3881	N	N
60	20240821	140209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13790	-30	5	-0.22	2858114830	207656	29.15	13850	13850	13690	17960	9680	13820	13763.67	18.02	0	-12640	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	45161	8.69	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.24	9650	20231031	42.90	14400	-4.24	20240801	9730	41.73	20240118	14400	-4.24	20240801	9650	42.90	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	3881	N	N
61	20240821	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13780	-40	5	-0.29	2647229430	192360	27.00	13850	13850	13690	17960	9680	13820	13761.82	18.02	0	-15139	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	45128	8.68	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	3881	N	N
62	20240821	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	-10	5	-0.07	2106656770	153125	21.50	13850	13850	13690	17960	9680	13820	13757.72	18.02	0	-21175	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	45227	8.70	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	3881	N	N
63	20240821	110211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13700	-120	5	-0.87	1685448400	122504	17.20	13850	13850	13690	17960	9680	13820	13758.26	18.02	0	-19472	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	44866	8.63	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	3881	N	N
64	20240821	100212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13730	-90	5	-0.65	1330716410	96688	13.57	13850	13850	13690	17960	9680	13820	13762.94	18.02	0	-11719	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	44965	8.65	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	3881	N	N
65	20240821	090210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13770	-50	5	-0.36	71887120	5203	0.73	13850	13850	13750	17960	9680	13820	13816.41	18.02	0	11	14040	13930	13780	13670	13520	13985	13725	16832	4140	5000	10500	10	1	327492299	45096	8.68	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.38	9650	20231031	42.69	14400	-4.38	20240801	9730	41.52	20240118	14400	-4.38	20240801	9650	42.69	20231031	0.09	N	005940	5000	16832 억	59025241	N	N	3881	N	N
66	20240820	160208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13820	200	2	1.47	9833573660	711651	165.61	13660	13890	13630	17700	9540	13620	13817.97	18.00	0	6665	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	45259	8.71	0.64	12	0.22	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	3881	N	N
67	20240820	150211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13800	180	2	1.32	8926900250	646000	150.34	13660	13890	13630	17700	9540	13620	13818.73	18.00	0	9155	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	45194	8.70	0.63	12	0.20	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	5892	N	N
68	20240820	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13890	270	2	1.98	7370603880	533427	124.14	13660	13890	13630	17700	9540	13620	13817.46	18.00	0	10505	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	45489	8.75	0.64	12	0.16	1587.00	21756.00	14400	20240801	-3.54	9650	20231031	43.94	14400	-3.54	20240801	9730	42.75	20240118	14400	-3.54	20240801	9650	43.94	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	5892	N	N
69	20240820	130210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13860	240	2	1.76	5862514150	424658	98.83	13660	13890	13630	17700	9540	13620	13805.26	18.00	0	-1842	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	45390	8.73	0.64	12	0.13	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	5892	N	N
70	20240820	120210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13850	230	2	1.69	5151256690	373264	86.87	13660	13890	13630	17700	9540	13620	13800.57	18.00	0	-986	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	45358	8.73	0.64	12	0.11	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	5892	N	N
71	20240820	110210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13800	180	2	1.32	4045509920	293363	68.27	13660	13890	13630	17700	9540	13620	13790.12	18.00	0	1553	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	45194	8.70	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	5892	N	N
72	20240820	100210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13810	190	2	1.40	2794054250	202510	47.13	13660	13890	13630	17700	9540	13620	13797.12	18.00	0	16138	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	45227	8.70	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	5892	N	N
73	20240820	090209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13690	70	2	0.51	99435990	7282	1.69	13660	13690	13630	17700	9540	13620	13655.04	18.00	0	-2783	13900	13760	13620	13480	13340	13830	13550	16832	4080	5000	10350	10	1	327492299	44834	8.63	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.09	N	005940	5000	16832 억	58954156	N	N	5892	N	N
74	20240819	160209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13620	100	2	0.74	5859690900	429576	61.84	13520	13760	13480	17570	9470	13520	13640.66	17.98	0	57833	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44604	8.58	0.63	12	0.13	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	5892	N	N
75	20240819	150209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13600	80	2	0.59	4933812470	361569	52.05	13520	13760	13480	17570	9470	13520	13645.59	17.98	0	60927	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44539	8.57	0.63	12	0.11	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	2142	N	N
76	20240819	140210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13670	150	2	1.11	4356933140	319143	45.94	13520	13760	13480	17570	9470	13520	13652.01	17.98	0	65639	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44768	8.61	0.63	12	0.10	1587.00	21756.00	14400	20240801	-5.07	9650	20231031	41.66	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9650	41.66	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	2142	N	N
77	20240819	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13650	130	2	0.96	3127085630	229457	33.03	13520	13700	13480	17570	9470	13520	13628.23	17.98	0	30856	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44703	8.60	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	2142	N	N
78	20240819	120209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13630	110	2	0.81	2908833920	213467	30.73	13520	13700	13480	17570	9470	13520	13626.66	17.98	0	22908	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44637	8.59	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	2142	N	N
79	20240819	110209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13690	170	2	1.26	2704179380	198463	28.57	13520	13700	13480	17570	9470	13520	13625.65	17.98	0	27011	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44834	8.63	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	2142	N	N
80	20240819	100209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13640	120	2	0.89	2303237170	169135	24.35	13520	13700	13480	17570	9470	13520	13617.78	17.98	0	24208	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44670	8.59	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.28	9650	20231031	41.35	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9650	41.35	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	2142	N	N
81	20240819	090208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	-20	5	-0.15	24486500	1812	0.26	13520	13520	13490	17570	9470	13520	13513.26	17.98	0	-157	13853	13686	13533	13366	13213	13770	13450	16832	4050	5000	10270	10	1	327492299	44211	8.51	0.62	12	0.00	1587.00	21756.00	14400	20240801	-6.25	9650	20231031	39.90	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9650	39.90	20231031	0.09	N	005940	5000	16832 억	58888312	N	N	2142	N	N
82	20240816	160208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13520	160	2	1.20	9374266460	694381	120.52	13490	13700	13380	17360	9360	13360	13500.17	18.02	0	69953	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	44277	8.52	0.62	12	0.21	1587.00	21756.00	14400	20240801	-6.11	9650	20231031	40.10	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9650	40.10	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	2142	N	N
83	20240816	150210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13440	80	2	0.60	7976232040	590746	102.53	13490	13700	13380	17360	9360	13360	13501.97	18.02	0	54228	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	44015	8.47	0.62	12	0.18	1587.00	21756.00	14400	20240801	-6.67	9650	20231031	39.27	14400	-6.67	20240801	9730	38.13	20240118	14400	-6.67	20240801	9650	39.27	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	992	N	N
84	20240816	140210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13440	80	2	0.60	7031439500	520353	90.32	13490	13700	13380	17360	9360	13360	13512.83	18.02	0	41330	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	44015	8.47	0.62	12	0.16	1587.00	21756.00	14400	20240801	-6.67	9650	20231031	39.27	14400	-6.67	20240801	9730	38.13	20240118	14400	-6.67	20240801	9650	39.27	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	992	N	N
85	20240816	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13430	70	2	0.52	6022667770	445167	77.27	13490	13700	13410	17360	9360	13360	13529.01	18.02	0	39877	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	43982	8.46	0.62	12	0.14	1587.00	21756.00	14400	20240801	-6.74	9650	20231031	39.17	14400	-6.74	20240801	9730	38.03	20240118	14400	-6.74	20240801	9650	39.17	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	992	N	N
86	20240816	120209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13480	120	2	0.90	5309835150	392174	68.07	13490	13700	13410	17360	9360	13360	13539.49	18.02	0	32008	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	44146	8.49	0.62	12	0.12	1587.00	21756.00	14400	20240801	-6.39	9650	20231031	39.69	14400	-6.39	20240801	9730	38.54	20240118	14400	-6.39	20240801	9650	39.69	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	992	N	N
87	20240816	110209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13490	130	2	0.97	4484817830	330909	57.43	13490	13700	13410	17360	9360	13360	13553.02	18.02	0	29211	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	44179	8.50	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.32	9650	20231031	39.79	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9650	39.79	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	992	N	N
88	20240816	100208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13470	110	2	0.82	3202717220	235891	40.94	13490	13700	13410	17360	9360	13360	13577.11	18.02	0	40245	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	44113	8.49	0.62	12	0.07	1587.00	21756.00	14400	20240801	-6.46	9650	20231031	39.59	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9650	39.59	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	992	N	N
89	20240816	090209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	140	2	1.05	205652380	15239	2.64	13490	13520	13410	17360	9360	13360	13495.14	18.02	0	7355	13553	13456	13273	13176	12993	13500	13220	16832	4000	5000	10150	10	1	327492299	44211	8.51	0.62	12	0.00	1587.00	21756.00	14400	20240801	-6.25	9650	20231031	39.90	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9650	39.90	20231031	0.09	N	005940	5000	16832 억	59022544	N	N	992	N	N
90	20240814	160210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	30	2	0.23	7619875960	575650	91.71	13360	13370	13090	17320	9340	13330	13236.78	18.02	0	-10824	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43753	8.42	0.61	12	0.18	1587.00	21756.00	14400	20240801	-7.22	9650	20231031	38.45	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9650	38.45	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	992	N	N
91	20240814	150209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13320	-10	5	-0.08	6448900270	487926	77.73	13360	13370	13090	17320	9340	13330	13216.96	18.02	0	-25204	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43622	8.39	0.61	12	0.15	1587.00	21756.00	14400	20240801	-7.50	9650	20231031	38.03	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9650	38.03	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	53	N	N
92	20240814	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13170	-160	5	-1.20	4414962780	334763	53.33	13360	13370	13090	17320	9340	13330	13188.32	18.02	0	-25940	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43131	8.30	0.61	12	0.10	1587.00	21756.00	14400	20240801	-8.54	9650	20231031	36.48	14400	-8.54	20240801	9730	35.35	20240118	14400	-8.54	20240801	9650	36.48	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	53	N	N
93	20240814	130210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13130	-200	5	-1.50	3407315200	258028	41.11	13360	13370	13120	17320	9340	13330	13205.21	18.02	0	-29063	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43000	8.27	0.60	12	0.08	1587.00	21756.00	14400	20240801	-8.82	9650	20231031	36.06	14400	-8.82	20240801	9730	34.94	20240118	14400	-8.82	20240801	9650	36.06	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	53	N	N
94	20240814	120209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13150	-180	5	-1.35	2878912210	217807	34.70	13360	13370	13120	17320	9340	13330	13217.72	18.02	0	-43425	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43065	8.29	0.60	12	0.07	1587.00	21756.00	14400	20240801	-8.68	9650	20231031	36.27	14400	-8.68	20240801	9730	35.15	20240118	14400	-8.68	20240801	9650	36.27	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	53	N	N
95	20240814	110209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13190	-140	5	-1.05	1676401010	126345	20.13	13360	13370	13180	17320	9340	13330	13268.44	18.02	0	-40276	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43196	8.31	0.61	12	0.04	1587.00	21756.00	14400	20240801	-8.40	9650	20231031	36.68	14400	-8.40	20240801	9730	35.56	20240118	14400	-8.40	20240801	9650	36.68	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	53	N	N
96	20240814	100208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13250	-80	5	-0.60	967543500	72758	11.59	13360	13370	13230	17320	9340	13330	13298.10	18.02	0	-29398	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43393	8.35	0.61	12	0.02	1587.00	21756.00	14400	20240801	-7.99	9650	20231031	37.31	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9650	37.31	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	53	N	N
97	20240814	090230	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13330	0	3	0.00	154703080	11597	1.85	13360	13370	13300	17320	9340	13330	13339.92	18.02	0	-8894	13510	13420	13320	13230	13130	13370	13180	16832	3990	5000	10130	10	1	327492299	43655	8.40	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.43	9650	20231031	38.13	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9650	38.13	20231031	0.09	N	005940	5000	16832 억	59002415	N	N	53	N	N
98	20240813	160208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13330	20	2	0.15	8336280070	627496	174.99	13370	13410	13220	17300	9320	13310	13284.99	17.92	0	259612	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43655	8.40	0.61	12	0.19	1587.00	21756.00	14400	20240801	-7.43	9650	20231031	38.13	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9650	38.13	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	53	N	N
99	20240813	150207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13270	-40	5	-0.30	7522063090	566306	157.93	13370	13410	13220	17300	9320	13310	13282.68	17.92	0	235107	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43458	8.36	0.61	12	0.17	1587.00	21756.00	14400	20240801	-7.85	9650	20231031	37.51	14400	-7.85	20240801	9730	36.38	20240118	14400	-7.85	20240801	9650	37.51	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	1	N	N
100	20240813	140207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13240	-70	5	-0.53	6329167500	476434	132.86	13370	13410	13220	17300	9320	13310	13284.46	17.92	0	181290	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43360	8.34	0.61	12	0.15	1587.00	21756.00	14400	20240801	-8.06	9650	20231031	37.20	14400	-8.06	20240801	9730	36.07	20240118	14400	-8.06	20240801	9650	37.20	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	1	N	N
101	20240813	130208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13240	-70	5	-0.53	5150119830	387407	108.04	13370	13410	13220	17300	9320	13310	13293.82	17.92	0	135964	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43360	8.34	0.61	12	0.12	1587.00	21756.00	14400	20240801	-8.06	9650	20231031	37.20	14400	-8.06	20240801	9730	36.07	20240118	14400	-8.06	20240801	9650	37.20	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	1	N	N
102	20240813	120208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13250	-60	5	-0.45	4033407370	303111	84.53	13370	13410	13230	17300	9320	13310	13306.70	17.92	0	99701	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43393	8.35	0.61	12	0.09	1587.00	21756.00	14400	20240801	-7.99	9650	20231031	37.31	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9650	37.31	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	1	N	N
103	20240813	110207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13300	-10	5	-0.08	2883969220	216587	60.40	13370	13410	13230	17300	9320	13310	13315.52	17.92	0	59641	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43556	8.38	0.61	12	0.07	1587.00	21756.00	14400	20240801	-7.64	9650	20231031	37.82	14400	-7.64	20240801	9730	36.69	20240118	14400	-7.64	20240801	9650	37.82	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	1	N	N
104	20240813	100207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13320	10	2	0.08	1571078090	118002	32.91	13370	13410	13230	17300	9320	13310	13314.00	17.92	0	21459	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43622	8.39	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.50	9650	20231031	38.03	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9650	38.03	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	1	N	N
105	20240813	090207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13330	20	2	0.15	123769180	9273	2.59	13370	13390	13300	17300	9320	13310	13347.48	17.92	0	1674	13603	13456	13353	13206	13103	13405	13155	16832	3990	5000	10110	10	1	327492299	43655	8.40	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.43	9650	20231031	38.13	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9650	38.13	20231031	0.09	N	005940	5000	16832 억	58690992	N	N	1	N	N
106	20240812	160207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13310	-50	5	-0.37	4778767250	358112	65.46	13390	13500	13250	17360	9360	13360	13344.34	17.91	0	17924	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43589	8.39	0.61	12	0.11	1587.00	21756.00	14400	20240801	-7.57	9650	20231031	37.93	14400	-7.57	20240801	9730	36.79	20240118	14400	-7.57	20240801	9650	37.93	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	1	N	N
107	20240812	150208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13280	-80	5	-0.60	3889070310	291134	53.22	13390	13500	13280	17360	9360	13360	13358.35	17.91	0	10462	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43491	8.37	0.61	12	0.09	1587.00	21756.00	14400	20240801	-7.78	9650	20231031	37.62	14400	-7.78	20240801	9730	36.49	20240118	14400	-7.78	20240801	9650	37.62	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	48	N	N
108	20240812	140207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13340	-20	5	-0.15	2159680920	161252	29.48	13390	13500	13330	17360	9360	13360	13393.21	17.91	0	2746	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43687	8.41	0.61	12	0.05	1587.00	21756.00	14400	20240801	-7.36	9650	20231031	38.24	14400	-7.36	20240801	9730	37.10	20240118	14400	-7.36	20240801	9650	38.24	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	48	N	N
109	20240812	130205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	0	3	0.00	1594775710	119001	21.75	13390	13500	13330	17360	9360	13360	13401.38	17.91	0	4401	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43753	8.42	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.22	9650	20231031	38.45	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9650	38.45	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	48	N	N
110	20240812	120207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13370	10	2	0.07	1339620260	99890	18.26	13390	13500	13330	17360	9360	13360	13410.98	17.91	0	11362	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43786	8.42	0.61	12	0.03	1587.00	21756.00	14400	20240801	-7.15	9650	20231031	38.55	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9650	38.55	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	48	N	N
111	20240812	110206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13370	10	2	0.07	1157256690	86249	15.77	13390	13500	13330	17360	9360	13360	13417.65	17.91	0	10829	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43786	8.42	0.61	12	0.03	1587.00	21756.00	14400	20240801	-7.15	9650	20231031	38.55	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9650	38.55	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	48	N	N
112	20240812	100205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13420	60	2	0.45	736790670	54811	10.02	13390	13500	13360	17360	9360	13360	13442.45	17.91	0	9636	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43949	8.46	0.62	12	0.02	1587.00	21756.00	14400	20240801	-6.81	9650	20231031	39.07	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9650	39.07	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	48	N	N
113	20240812	090204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	0	3	0.00	30794690	2303	0.42	13390	13390	13360	17360	9360	13360	13371.77	17.91	0	186	13620	13490	13350	13220	13080	13420	13150	16832	4000	5000	10150	10	1	327492299	43753	8.42	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.22	9650	20231031	38.45	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9650	38.45	20231031	0.09	N	005940	5000	16832 억	58654341	N	N	48	N	N
114	20240809	160204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	-40	5	-0.30	7312492790	546571	80.57	13460	13480	13210	17420	9380	13400	13378.85	17.94	0	-103323	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	43753	8.42	0.61	12	0.17	1587.00	21756.00	14400	20240801	-7.22	9650	20231031	38.45	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9650	38.45	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	48	N	N
115	20240809	150207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13360	-40	5	-0.30	6697310870	500572	73.79	13460	13480	13210	17420	9380	13400	13379.32	17.94	0	-95889	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	43753	8.42	0.61	12	0.15	1587.00	21756.00	14400	20240801	-7.22	9650	20231031	38.45	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9650	38.45	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	896	N	N
116	20240809	140207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13380	-20	5	-0.15	5527661480	412980	60.88	13460	13480	13220	17420	9380	13400	13384.82	17.94	0	-89321	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	43818	8.43	0.62	12	0.13	1587.00	21756.00	14400	20240801	-7.08	9650	20231031	38.65	14400	-7.08	20240801	9730	37.51	20240118	14400	-7.08	20240801	9650	38.65	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	896	N	N
117	20240809	130207	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13440	40	2	0.30	4644577590	347110	51.17	13460	13480	13220	17420	9380	13400	13380.71	17.94	0	-77990	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	44015	8.47	0.62	12	0.11	1587.00	21756.00	14400	20240801	-6.67	9650	20231031	39.27	14400	-6.67	20240801	9730	38.13	20240118	14400	-6.67	20240801	9650	39.27	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	896	N	N
118	20240809	120206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13460	60	2	0.45	3895342760	291366	42.95	13460	13480	13220	17420	9380	13400	13369.24	17.94	0	-69201	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	44080	8.48	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.53	9650	20231031	39.48	14400	-6.53	20240801	9730	38.34	20240118	14400	-6.53	20240801	9650	39.48	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	896	N	N
119	20240809	110204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13390	-10	5	-0.07	2922038900	218901	32.27	13460	13480	13220	17420	9380	13400	13348.68	17.94	0	-64355	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	43851	8.44	0.62	12	0.07	1587.00	21756.00	14400	20240801	-7.01	9650	20231031	38.76	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9650	38.76	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	896	N	N
120	20240809	100208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13370	-30	5	-0.22	1955376080	146666	21.62	13460	13480	13220	17420	9380	13400	13332.17	17.94	0	-54551	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	43786	8.42	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.15	9650	20231031	38.55	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9650	38.55	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	896	N	N
121	20240809	090205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13310	-90	5	-0.67	349552350	26067	3.84	13460	13460	13300	17420	9380	13400	13409.77	17.94	0	-19062	13853	13626	13343	13116	12833	13740	13230	16832	4020	5000	10180	10	1	327492299	43589	8.39	0.61	12	0.01	1587.00	21756.00	14400	20240801	-7.57	9650	20231031	37.93	14400	-7.57	20240801	9730	36.79	20240118	14400	-7.57	20240801	9650	37.93	20231031	0.09	N	005940	5000	16832 억	58757428	N	N	896	N	N
122	20240808	160204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13400	130	2	0.98	9052796850	677689	120.71	13110	13570	13060	17250	9290	13270	13358.33	17.96	0	-29662	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	43884	8.44	0.62	12	0.21	1587.00	21756.00	14400	20240801	-6.94	9650	20231031	38.86	14400	-6.94	20240801	9730	37.72	20240118	14400	-6.94	20240801	9650	38.86	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	895	N	N
123	20240808	150205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13340	70	2	0.53	6694733350	501504	89.33	13110	13570	13060	17250	9290	13270	13349.31	17.96	0	33389	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	43687	8.41	0.61	12	0.15	1587.00	21756.00	14400	20240801	-7.36	9650	20231031	38.24	14400	-7.36	20240801	9730	37.10	20240118	14400	-7.36	20240801	9650	38.24	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	514	N	N
124	20240808	140206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13440	170	2	1.28	5929860940	444426	79.16	13110	13570	13060	17250	9290	13270	13342.74	17.96	0	51222	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	44015	8.47	0.62	12	0.14	1587.00	21756.00	14400	20240801	-6.67	9650	20231031	39.27	14400	-6.67	20240801	9730	38.13	20240118	14400	-6.67	20240801	9650	39.27	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	514	N	N
125	20240808	130206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13500	230	2	1.73	5099143690	382502	68.13	13110	13570	13060	17250	9290	13270	13331.02	17.96	0	71007	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	44211	8.51	0.62	12	0.12	1587.00	21756.00	14400	20240801	-6.25	9650	20231031	39.90	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9650	39.90	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	514	N	N
126	20240808	120208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13420	150	2	1.13	3860437410	290620	51.77	13110	13450	13060	17250	9290	13270	13283.45	17.96	0	52034	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	43949	8.46	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.81	9650	20231031	39.07	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9650	39.07	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	514	N	N
127	20240808	110205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13330	60	2	0.45	2755107970	207960	37.04	13110	13350	13060	17250	9290	13270	13248.26	17.96	0	23687	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	43655	8.40	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.43	9650	20231031	38.13	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9650	38.13	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	514	N	N
128	20240808	100204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13230	-40	5	-0.30	1684089320	127279	22.67	13110	13350	13060	17250	9290	13270	13231.48	17.96	0	21293	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	43327	8.34	0.61	12	0.04	1587.00	21756.00	14400	20240801	-8.12	9650	20231031	37.10	14400	-8.12	20240801	9730	35.97	20240118	14400	-8.12	20240801	9650	37.10	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	514	N	N
129	20240808	090203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13240	-30	5	-0.23	354294660	26974	4.80	13110	13270	13060	17250	9290	13270	13134.67	17.96	0	19211	13716	13492	13166	12942	12616	13605	13055	16832	3980	5000	10080	10	1	327492299	43360	8.34	0.61	12	0.01	1587.00	21756.00	14400	20240801	-8.06	9650	20231031	37.20	14400	-8.06	20240801	9730	36.07	20240118	14400	-8.06	20240801	9650	37.20	20231031	0.09	N	005940	5000	16832 억	58831127	N	N	514	N	N
130	20240807	160200	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13270	320	2	2.47	7451734250	561103	44.18	12860	13390	12840	16830	9070	12950	13280.54	17.94	0	104865	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	43458	8.36	0.61	12	0.17	1587.00	21756.00	14400	20240801	-7.85	9650	20231031	37.51	14400	-7.85	20240801	9730	36.38	20240118	14400	-7.85	20240801	9650	37.51	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	514	N	N
131	20240807	150203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13270	320	2	2.47	6551455280	493307	38.84	12860	13390	12840	16830	9070	12950	13280.72	17.94	0	105296	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	43458	8.36	0.61	12	0.15	1587.00	21756.00	14400	20240801	-7.85	9650	20231031	37.51	14400	-7.85	20240801	9730	36.38	20240118	14400	-7.85	20240801	9650	37.51	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	13271	N	N
132	20240807	140205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13290	340	2	2.63	5624441100	423446	33.34	12860	13390	12840	16830	9070	12950	13282.59	17.94	0	98763	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	43524	8.37	0.61	12	0.13	1587.00	21756.00	14400	20240801	-7.71	9650	20231031	37.72	14400	-7.71	20240801	9730	36.59	20240118	14400	-7.71	20240801	9650	37.72	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	13271	N	N
133	20240807	130204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13310	360	2	2.78	5238387360	394448	31.06	12860	13390	12840	16830	9070	12950	13280.34	17.94	0	102234	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	43589	8.39	0.61	12	0.12	1587.00	21756.00	14400	20240801	-7.57	9650	20231031	37.93	14400	-7.57	20240801	9730	36.79	20240118	14400	-7.57	20240801	9650	37.93	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	13271	N	N
134	20240807	120206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13340	390	2	3.01	4783544880	360335	28.37	12860	13390	12840	16830	9070	12950	13275.32	17.94	0	107570	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	43687	8.41	0.61	12	0.11	1587.00	21756.00	14400	20240801	-7.36	9650	20231031	38.24	14400	-7.36	20240801	9730	37.10	20240118	14400	-7.36	20240801	9650	38.24	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	13271	N	N
135	20240807	110202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13380	430	2	3.32	4104196590	309466	24.36	12860	13390	12840	16830	9070	12950	13262.24	17.94	0	117004	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	43818	8.43	0.62	12	0.09	1587.00	21756.00	14400	20240801	-7.08	9650	20231031	38.65	14400	-7.08	20240801	9730	37.51	20240118	14400	-7.08	20240801	9650	38.65	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	13271	N	N
136	20240807	100204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13250	300	2	2.32	2787860310	210770	16.59	12860	13360	12840	16830	9070	12950	13227.09	17.94	0	86716	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	43393	8.35	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.99	9650	20231031	37.31	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9650	37.31	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	13271	N	N
137	20240807	090203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13050	100	2	0.77	243538040	18889	1.49	12860	13140	12840	16830	9070	12950	12892.96	17.94	0	-5932	13496	13222	13016	12742	12536	13120	12640	16832	3880	5000	9840	10	1	327492299	42738	8.22	0.60	12	0.01	1587.00	21756.00	14400	20240801	-9.38	9650	20231031	35.23	14400	-9.38	20240801	9730	34.12	20240118	14400	-9.38	20240801	9650	35.23	20231031	0.10	N	005940	5000	16832 억	58749329	N	N	13271	N	N
138	20240806	160202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12950	240	2	1.89	16571334020	1266329	94.03	13110	13290	12810	16520	8900	12710	13086.16	18.05	0	-344222	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	42410	8.16	0.60	12	0.39	1587.00	21756.00	14400	20240801	-10.07	9650	20231031	34.20	14400	-10.07	20240801	9730	33.09	20240118	14400	-10.07	20240801	9650	34.20	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	13271	N	N
139	20240806	150204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13130	420	2	3.30	14912644740	1138926	84.57	13110	13290	12810	16520	8900	12710	13093.60	18.05	0	-320392	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	43000	8.27	0.60	12	0.35	1587.00	21756.00	14400	20240801	-8.82	9650	20231031	36.06	14400	-8.82	20240801	9730	34.94	20240118	14400	-8.82	20240801	9650	36.06	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	2058	N	N
140	20240806	140201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13040	330	2	2.60	13818851340	1055308	78.36	13110	13290	12810	16520	8900	12710	13094.61	18.05	0	-303881	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	42705	8.22	0.60	12	0.32	1587.00	21756.00	14400	20240801	-9.44	9650	20231031	35.13	14400	-9.44	20240801	9730	34.02	20240118	14400	-9.44	20240801	9650	35.13	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	2058	N	N
141	20240806	130202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13210	500	2	3.93	11670894270	892678	66.29	13110	13290	12810	16520	8900	12710	13074.02	18.05	0	-278433	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	43262	8.32	0.61	12	0.27	1587.00	21756.00	14400	20240801	-8.26	9650	20231031	36.89	14400	-8.26	20240801	9730	35.77	20240118	14400	-8.26	20240801	9650	36.89	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	2058	N	N
142	20240806	120204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13150	440	2	3.46	10770844140	824485	61.22	13110	13290	12810	16520	8900	12710	13063.72	18.05	0	-272903	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	43065	8.29	0.60	12	0.25	1587.00	21756.00	14400	20240801	-8.68	9650	20231031	36.27	14400	-8.68	20240801	9730	35.15	20240118	14400	-8.68	20240801	9650	36.27	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	2058	N	N
143	20240806	110203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13150	440	2	3.46	8202905640	629330	46.73	13110	13290	12810	16520	8900	12710	13034.35	18.05	0	-204030	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	43065	8.29	0.60	12	0.19	1587.00	21756.00	14400	20240801	-8.68	9650	20231031	36.27	14400	-8.68	20240801	9730	35.15	20240118	14400	-8.68	20240801	9650	36.27	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	2058	N	N
144	20240806	100202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13050	340	2	2.68	3565074480	274625	20.39	13110	13190	12810	16520	8900	12710	12981.61	18.05	0	-89817	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	42738	8.22	0.60	12	0.08	1587.00	21756.00	14400	20240801	-9.38	9650	20231031	35.23	14400	-9.38	20240801	9730	34.12	20240118	14400	-9.38	20240801	9650	35.23	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	2058	N	N
145	20240806	090202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13040	330	2	2.60	584548770	44529	3.31	13110	13190	13000	16520	8900	12710	13127.37	18.05	0	-13209	13463	13086	12843	12466	12223	12965	12345	16832	3810	5000	9650	10	1	327492299	42705	8.22	0.60	12	0.01	1587.00	21756.00	14400	20240801	-9.44	9650	20231031	35.13	14400	-9.44	20240801	9730	34.02	20240118	14400	-9.44	20240801	9650	35.13	20231031	0.08	N	005940	5000	16832 억	59100578	N	N	2058	N	N
146	20240805	160201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12710	-860	5	-6.34	17163930970	1345526	140.29	13220	13220	12600	17640	9500	13570	12756.29	18.13	0	-222393	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41624	8.01	0.58	12	0.41	1587.00	21756.00	14400	20240801	-11.74	9600	20230728	32.40	14400	-11.74	20240801	9730	30.63	20240118	14400	-11.74	20240801	9650	31.71	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	2052	N	N
147	20240805	150201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12740	-830	5	-6.12	15075073100	1180921	123.12	13220	13220	12600	17640	9500	13570	12765.51	18.13	0	-178499	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41723	8.03	0.59	12	0.36	1587.00	21756.00	14400	20240801	-11.53	9600	20230728	32.71	14400	-11.53	20240801	9730	30.94	20240118	14400	-11.53	20240801	9650	32.02	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	205	N	N
148	20240805	140202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12750	-820	5	-6.04	12131110930	949298	98.98	13220	13220	12600	17640	9500	13570	12779.02	18.13	0	-118600	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41755	8.03	0.59	12	0.29	1587.00	21756.00	14400	20240801	-11.46	9600	20230728	32.81	14400	-11.46	20240801	9730	31.04	20240118	14400	-11.46	20240801	9650	32.12	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	205	N	N
149	20240805	130201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12670	-900	5	-6.63	10496728290	820824	85.58	13220	13220	12600	17640	9500	13570	12788.02	18.13	0	-99214	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41493	7.98	0.58	12	0.25	1587.00	21756.00	14400	20240801	-12.01	9600	20230728	31.98	14400	-12.01	20240801	9730	30.22	20240118	14400	-12.01	20240801	9650	31.30	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	205	N	N
150	20240805	120201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12780	-790	5	-5.82	9052527600	707930	73.81	13220	13220	12600	17640	9500	13570	12787.30	18.13	0	-63970	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41854	8.05	0.59	12	0.22	1587.00	21756.00	14400	20240801	-11.25	9600	20230728	33.12	14400	-11.25	20240801	9730	31.35	20240118	14400	-11.25	20240801	9650	32.44	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	205	N	N
151	20240805	110204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12760	-810	5	-5.97	7568891630	591576	61.68	13220	13220	12600	17640	9500	13570	12794.43	18.13	0	-91617	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41788	8.04	0.59	12	0.18	1587.00	21756.00	14400	20240801	-11.39	9600	20230728	32.92	14400	-11.39	20240801	9730	31.14	20240118	14400	-11.39	20240801	9650	32.23	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	205	N	N
152	20240805	100202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12760	-810	5	-5.97	5654031020	440940	45.97	13220	13220	12600	17640	9500	13570	12822.64	18.13	0	-90571	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41788	8.04	0.59	12	0.13	1587.00	21756.00	14400	20240801	-11.39	9600	20230728	32.92	14400	-11.39	20240801	9730	31.14	20240118	14400	-11.39	20240801	9650	32.23	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	205	N	N
153	20240805	090201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	12800	-770	5	-5.67	1663506330	128209	13.37	13220	13220	12600	17640	9500	13570	12974.86	18.13	0	-50303	14390	13980	13720	13310	13050	13850	13180	16832	4070	5000	10310	10	1	327492299	41919	8.07	0.59	12	0.04	1587.00	21756.00	14400	20240801	-11.11	9600	20230728	33.33	14400	-11.11	20240801	9730	31.55	20240118	14400	-11.11	20240801	9650	32.64	20231031	0.08	N	005940	5000	16832 억	59384539	N	N	205	N	N
154	20240802	160159	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13570	-600	5	-4.23	13131482610	958550	81.25	13880	14130	13460	18420	9920	14170	13699.32	18.12	16320	81454	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	44441	8.55	0.62	12	0.29	1587.00	21756.00	14400	20240801	-5.76	9520	20230727	42.54	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9650	40.62	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	205	N	N
155	20240802	150158	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13570	-600	5	-4.23	12001336480	875051	74.18	13880	14130	13460	18420	9920	14170	13715.01	18.12	16320	62835	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	44441	8.55	0.62	12	0.27	1587.00	21756.00	14400	20240801	-5.76	9520	20230727	42.54	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9650	40.62	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	101	N	N
156	20240802	140159	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13560	-610	5	-4.30	10644410080	774774	65.68	13880	14130	13460	18420	9920	14170	13738.72	18.12	16320	70632	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	44408	8.54	0.62	12	0.24	1587.00	21756.00	14400	20240801	-5.83	9520	20230727	42.44	14400	-5.83	20240801	9730	39.36	20240118	14400	-5.83	20240801	9650	40.52	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	101	N	N
157	20240802	130159	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13610	-560	5	-3.95	9122838580	662504	56.16	13880	14130	13590	18420	9920	14170	13770.23	18.12	16320	79153	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	44572	8.58	0.63	12	0.20	1587.00	21756.00	14400	20240801	-5.49	9520	20230727	42.96	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9650	41.04	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	101	N	N
158	20240802	120201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13620	-550	5	-3.88	8278229100	600582	50.91	13880	14130	13590	18420	9920	14170	13783.67	18.12	16320	72818	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	44604	8.58	0.63	12	0.18	1587.00	21756.00	14400	20240801	-5.42	9520	20230727	43.07	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	101	N	N
159	20240802	110201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13730	-440	5	-3.11	6659385960	481943	40.85	13880	14130	13590	18420	9920	14170	13817.78	18.12	16320	52522	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	44965	8.65	0.63	12	0.15	1587.00	21756.00	14400	20240801	-4.65	9520	20230727	44.22	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	101	N	N
160	20240802	100159	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13920	-250	5	-1.76	2808000460	201815	17.11	13880	14130	13830	18420	9920	14170	13913.72	18.12	16320	36327	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	45587	8.77	0.64	12	0.06	1587.00	21756.00	14400	20240801	-3.33	9520	20230727	46.22	14400	-3.33	20240801	9730	43.06	20240118	14400	-3.33	20240801	9650	44.25	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	101	N	N
161	20240802	090202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13880	-290	5	-2.05	775388830	55876	4.74	13880	13940	13830	18420	9920	14170	13876.89	18.12	16320	23462	14750	14460	14110	13820	13470	14605	13965	16832	4250	5000	10760	10	1	327492299	45456	8.75	0.64	12	0.02	1587.00	21756.00	14400	20240801	-3.61	9520	20230727	45.80	14400	-3.61	20240801	9730	42.65	20240118	14400	-3.61	20240801	9650	43.83	20231031	0.08	N	005940	5000	16832 억	59327001	N	N	101	N	N
162	20240801	160158	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14170	270	2	1.94	16732117780	1179157	238.30	13860	14400	13760	18070	9730	13900	14189.90	18.07	0	97097	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	46406	8.93	0.65	12	0.36	1587.00	21756.00	14400	20240801	-1.60	9380	20230726	51.07	14400	-1.60	20240801	9730	45.63	20240118	14400	-1.60	20240801	9650	46.84	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	101	N	N
163	20240801	150200	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14150	250	2	1.80	15263544550	1075359	217.33	13860	14400	13760	18070	9730	13900	14193.91	18.07	0	125810	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	46340	8.92	0.65	12	0.33	1587.00	21756.00	14400	20240801	-1.74	9380	20230726	50.85	14400	-1.74	20240801	9730	45.43	20240118	14400	-1.74	20240801	9650	46.63	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	170	N	N
164	20240801	140201	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14130	230	2	1.65	13963249670	983155	198.69	13860	14400	13760	18070	9730	13900	14202.49	18.07	0	128597	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	46275	8.90	0.65	12	0.30	1587.00	21756.00	14400	20240801	-1.88	9380	20230726	50.64	14400	-1.88	20240801	9730	45.22	20240118	14400	-1.88	20240801	9650	46.42	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	170	N	N
165	20240801	130200	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14200	300	2	2.16	13241365910	932204	188.40	13860	14400	13760	18070	9730	13900	14204.37	18.07	0	121679	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	46504	8.95	0.65	12	0.28	1587.00	21756.00	14400	20240801	-1.39	9380	20230726	51.39	14400	-1.39	20240801	9730	45.94	20240118	14400	-1.39	20240801	9650	47.15	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	170	N	N
166	20240801	120159	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14220	320	2	2.30	11360291040	800014	161.68	13860	14400	13760	18070	9730	13900	14200.12	18.07	0	159822	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	46569	8.96	0.65	12	0.24	1587.00	21756.00	14400	20240801	-1.25	9380	20230726	51.60	14400	-1.25	20240801	9730	46.15	20240118	14400	-1.25	20240801	9650	47.36	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	170	N	N
167	20240801	110200	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14080	180	2	1.29	10201644900	718247	145.16	13860	14400	13760	18070	9730	13900	14203.53	18.07	0	144347	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	46111	8.87	0.65	12	0.22	1587.00	21756.00	14400	20240801	-2.22	9380	20230726	50.11	14400	-2.22	20240801	9730	44.71	20240118	14400	-2.22	20240801	9650	45.91	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	170	N	N
168	20240801	100159	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14090	190	2	1.37	2628988970	187546	37.90	13860	14150	13760	18070	9730	13900	14017.84	18.07	0	45451	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	46144	8.88	0.65	12	0.06	1587.00	21756.00	14150	20240801	-0.42	9380	20230726	50.21	14150	-0.42	20240801	9730	44.81	20240118	14150	-0.42	20240801	9650	46.01	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	170	N	N
169	20240801	090158	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13930	30	2	0.22	93411870	6736	1.36	13860	13950	13860	18070	9730	13900	13867.56	18.07	0	-5465	14126	14012	13936	13822	13746	13975	13785	16832	4170	5000	10560	10	1	327492299	45620	8.78	0.64	12	0.00	1587.00	21756.00	14120	20240729	-1.35	9380	20230726	48.51	14120	-1.35	20240729	9730	43.17	20240118	14120	-1.35	20240729	9650	44.35	20231031	0.08	N	005940	5000	16832 억	59177027	N	N	170	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History