KissMeData/016360/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	160317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47250	750	2	1.61	16263785450	344142	128.57	46650	47850	46300	60400	32550	46500	47259.01	30.64	0	-40118	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	42194	7.71	0.64	12	0.39	6130.00	74162.00	48900	20240826	-3.37	35100	20231004	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	21	N	N
3	20240830	150320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47100	600	2	1.29	12989312400	274802	102.66	46650	47850	46300	60400	32550	46500	47267.97	30.64	0	-25537	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	42060	7.68	0.64	12	0.31	6130.00	74162.00	48900	20240826	-3.68	35100	20231004	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	10635	N	N
4	20240830	140319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47250	750	2	1.61	11125015150	235369	87.93	46650	47850	46300	60400	32550	46500	47266.36	30.64	0	-29646	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	42194	7.71	0.64	12	0.26	6130.00	74162.00	48900	20240826	-3.37	35100	20231004	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	10635	N	N
5	20240830	130318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47250	750	2	1.61	9527856500	201602	75.32	46650	47850	46300	60400	32550	46500	47260.82	30.64	0	-31246	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	42194	7.71	0.64	12	0.23	6130.00	74162.00	48900	20240826	-3.37	35100	20231004	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	10635	N	N
6	20240830	120319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47300	800	2	1.72	8322100250	176104	65.79	46650	47850	46300	60400	32550	46500	47256.85	30.64	0	-24158	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	42239	7.72	0.64	12	0.20	6130.00	74162.00	48900	20240826	-3.27	35100	20231004	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	10635	N	N
7	20240830	110320	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47350	850	2	1.83	6905964250	146183	54.61	46650	47850	46300	60400	32550	46500	47242.04	30.64	0	-21918	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	42284	7.72	0.64	12	0.16	6130.00	74162.00	48900	20240826	-3.17	35100	20231004	34.90	48900	-3.17	20240826	35100	34.90	20240119	48900	-3.17	20240826	35100	34.90	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	10635	N	N
8	20240830	100322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47600	1100	2	2.37	4091954900	86988	32.50	46650	47600	46300	60400	32550	46500	47040.61	30.64	0	-13981	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	42507	7.77	0.64	12	0.10	6130.00	74162.00	48900	20240826	-2.66	35100	20231004	35.61	48900	-2.66	20240826	35100	35.61	20240119	48900	-2.66	20240826	35100	35.61	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	10635	N	N
9	20240830	090321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46650	150	2	0.32	151668750	3253	1.22	46650	46750	46500	60400	32550	46500	46625.27	30.64	0	566	47233	46866	46233	45866	45233	47050	46050	4585	13900	5000	36270	50	1	89300000	41658	7.61	0.63	12	0.00	6130.00	74162.00	48900	20240826	-4.60	35100	20231004	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20231004	0.19	N	016360	5000	4584 억	27363905	N	N	10635	N	N
10	20240829	160321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46500	400	2	0.87	12380729100	267524	93.30	45850	46600	45600	59900	32300	46100	46278.78	30.63	0	-36644	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	41525	7.59	0.63	12	0.30	6130.00	74162.00	48900	20240826	-4.91	35100	20231004	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	10635	N	N
11	20240829	150322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46300	200	2	0.43	11154509950	241098	84.08	45850	46600	45600	59900	32300	46100	46265.47	30.63	0	-34444	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	41346	7.55	0.62	12	0.27	6130.00	74162.00	48900	20240826	-5.32	35100	20231004	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	528	N	N
12	20240829	140324	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46400	300	2	0.65	8669946000	187436	65.37	45850	46600	45600	59900	32300	46100	46255.51	30.63	0	-19825	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	41435	7.57	0.63	12	0.21	6130.00	74162.00	48900	20240826	-5.11	35100	20231004	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	528	N	N
13	20240829	130324	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46300	200	2	0.43	7042706550	152341	53.13	45850	46600	45600	59900	32300	46100	46229.89	30.63	0	-14319	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	41346	7.55	0.62	12	0.17	6130.00	74162.00	48900	20240826	-5.32	35100	20231004	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	528	N	N
14	20240829	120322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46250	150	2	0.33	6056010650	131050	45.70	45850	46600	45600	59900	32300	46100	46211.46	30.63	0	-10976	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	41301	7.54	0.62	12	0.15	6130.00	74162.00	48900	20240826	-5.42	35100	20231004	31.77	48900	-5.42	20240826	35100	31.77	20240119	48900	-5.42	20240826	35100	31.77	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	528	N	N
15	20240829	110325	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46350	250	2	0.54	4782603750	103558	36.12	45850	46600	45600	59900	32300	46100	46182.86	30.63	0	-8399	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	41391	7.56	0.62	12	0.12	6130.00	74162.00	48900	20240826	-5.21	35100	20231004	32.05	48900	-5.21	20240826	35100	32.05	20240119	48900	-5.21	20240826	35100	32.05	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	528	N	N
16	20240829	100322	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46400	300	2	0.65	2802069800	60838	21.22	45850	46400	45600	59900	32300	46100	46057.88	30.63	0	-1150	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	41435	7.57	0.63	12	0.07	6130.00	74162.00	48900	20240826	-5.11	35100	20231004	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	528	N	N
17	20240829	090324	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45600	-500	5	-1.08	308398900	6735	2.35	45850	45900	45600	59900	32300	46100	45790.02	30.63	0	-1730	47100	46600	46150	45650	45200	46375	45425	4585	13800	5000	35950	50	1	89300000	40721	7.44	0.61	12	0.01	6130.00	74162.00	48900	20240826	-6.75	35100	20231004	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20231004	0.18	N	016360	5000	4584 억	27352103	N	N	528	N	N
18	20240828	160314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46100	-500	5	-1.07	13177105450	286293	70.02	46550	46650	45700	60500	32650	46600	46026.40	30.55	0	7174	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	41167	7.52	0.62	12	0.32	6130.00	74162.00	48900	20240826	-5.73	35100	20231004	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	528	N	N
19	20240828	150316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46000	-600	5	-1.29	12399266400	269419	65.89	46550	46650	45700	60500	32650	46600	46022.19	30.55	0	7576	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	41078	7.50	0.62	12	0.30	6130.00	74162.00	48900	20240826	-5.93	35100	20231004	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	1501	N	N
20	20240828	140316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45950	-650	5	-1.39	10865447850	236058	57.73	46550	46650	45700	60500	32650	46600	46028.66	30.55	0	4062	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	41033	7.50	0.62	12	0.26	6130.00	74162.00	48900	20240826	-6.03	35100	20231004	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	1501	N	N
21	20240828	130317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45850	-750	5	-1.61	9432411950	204891	50.11	46550	46650	45700	60500	32650	46600	46036.17	30.55	0	-155	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	40944	7.48	0.62	12	0.23	6130.00	74162.00	48900	20240826	-6.24	35100	20231004	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	1501	N	N
22	20240828	120316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46100	-500	5	-1.07	7760217450	168513	41.21	46550	46650	45700	60500	32650	46600	46051.07	30.55	0	-9618	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	41167	7.52	0.62	12	0.19	6130.00	74162.00	48900	20240826	-5.73	35100	20231004	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	1501	N	N
23	20240828	110317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45850	-750	5	-1.61	5364453550	116386	28.47	46550	46650	45750	60500	32650	46600	46091.80	30.55	0	-13859	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	40944	7.48	0.62	12	0.13	6130.00	74162.00	48900	20240826	-6.24	35100	20231004	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	1501	N	N
24	20240828	100323	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46100	-500	5	-1.07	3250087750	70409	17.22	46550	46650	45850	60500	32650	46600	46159.96	30.55	0	-14570	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	41167	7.52	0.62	12	0.08	6130.00	74162.00	48900	20240826	-5.73	35100	20231004	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	1501	N	N
25	20240828	090321	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46400	-200	5	-0.43	182187050	3913	0.96	46550	46650	46400	60500	32650	46600	46559.16	30.55	0	-706	49266	47932	47116	45782	44966	47525	45375	4585	13900	5000	36340	50	1	89300000	41435	7.57	0.63	12	0.00	6130.00	74162.00	48900	20240826	-5.11	35100	20231004	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20231004	0.18	N	016360	5000	4584 억	27281578	N	N	1501	N	N
26	20240827	160316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46600	-1650	5	-3.42	19108097150	407842	99.34	48250	48450	46300	62700	33800	48250	46851.91	30.62	0	-51819	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	41614	7.60	0.63	12	0.46	6130.00	74162.00	48900	20240826	-4.70	35100	20231004	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	1501	N	N
27	20240827	150316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46450	-1800	5	-3.73	17577335600	374935	91.32	48250	48450	46300	62700	33800	48250	46881.02	30.62	0	-51312	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	41480	7.58	0.63	12	0.42	6130.00	74162.00	48900	20240826	-5.01	35100	20231004	32.34	48900	-5.01	20240826	35100	32.34	20240119	48900	-5.01	20240826	35100	32.34	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	117	N	N
28	20240827	140316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46350	-1900	5	-3.94	13365640600	284160	69.21	48250	48450	46350	62700	33800	48250	47035.62	30.62	0	-48135	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	41391	7.56	0.62	12	0.32	6130.00	74162.00	48900	20240826	-5.21	35100	20231004	32.05	48900	-5.21	20240826	35100	32.05	20240119	48900	-5.21	20240826	35100	32.05	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	117	N	N
29	20240827	130317	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46800	-1450	5	-3.01	10268882550	217650	53.01	48250	48450	46500	62700	33800	48250	47180.71	30.62	0	-38833	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	41792	7.63	0.63	12	0.24	6130.00	74162.00	48900	20240826	-4.29	35100	20231004	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	117	N	N
30	20240827	120318	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47050	-1200	5	-2.49	8591976550	181907	44.31	48250	48450	46500	62700	33800	48250	47232.80	30.62	0	-33846	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	42016	7.68	0.63	12	0.20	6130.00	74162.00	48900	20240826	-3.78	35100	20231004	34.05	48900	-3.78	20240826	35100	34.05	20240119	48900	-3.78	20240826	35100	34.05	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	117	N	N
31	20240827	110319	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46950	-1300	5	-2.69	6994550850	147923	36.03	48250	48450	46500	62700	33800	48250	47285.08	30.62	0	-28282	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	41926	7.66	0.63	12	0.17	6130.00	74162.00	48900	20240826	-3.99	35100	20231004	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	117	N	N
32	20240827	100316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	46800	-1450	5	-3.01	4983089700	104935	25.56	48250	48450	46500	62700	33800	48250	47487.39	30.62	0	-21555	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	41792	7.63	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.29	35100	20231004	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	117	N	N
33	20240827	090315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	48100	-150	5	-0.31	531270300	11013	2.68	48250	48450	48050	62700	33800	48250	48240.29	30.62	0	-136	49616	48932	48216	47532	46816	49275	47875	4585	14450	5000	37630	50	1	89300000	42953	7.85	0.65	12	0.01	6130.00	74162.00	48900	20240826	-1.64	35100	20231004	37.04	48900	-1.64	20240826	35100	37.04	20240119	48900	-1.64	20240826	35100	37.04	20231004	0.18	N	016360	5000	4584 억	27346952	N	N	117	N	N
34	20240826	160313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48250	800	2	1.69	19837144250	409722	203.83	47700	48900	47500	61600	33250	47450	48416.16	30.53	0	-34088	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	43087	7.87	0.65	12	0.46	6130.00	74162.00	48900	20240826	-1.33	35100	20231004	37.46	48900	-1.33	20240826	35100	37.46	20240119	48900	-1.33	20240826	35100	37.46	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	117	N	N
35	20240826	150315	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48300	850	2	1.79	18577585700	383636	190.86	47700	48900	47500	61600	33250	47450	48425.03	30.53	0	-27592	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	43132	7.88	0.65	12	0.43	6130.00	74162.00	48900	20240826	-1.23	35100	20231004	37.61	48900	-1.23	20240826	35100	37.61	20240119	48900	-1.23	20240826	35100	37.61	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	3565	N	N
36	20240826	140315	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48450	1000	2	2.11	17016385900	351324	174.78	47700	48900	47500	61600	33250	47450	48435.02	30.53	0	-16726	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	43266	7.90	0.65	12	0.39	6130.00	74162.00	48900	20240826	-0.92	35100	20231004	38.03	48900	-0.92	20240826	35100	38.03	20240119	48900	-0.92	20240826	35100	38.03	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	3565	N	N
37	20240826	130317	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48250	800	2	1.69	14747018500	304449	151.46	47700	48900	47500	61600	33250	47450	48438.39	30.53	0	-6872	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	43087	7.87	0.65	12	0.34	6130.00	74162.00	48900	20240826	-1.33	35100	20231004	37.46	48900	-1.33	20240826	35100	37.46	20240119	48900	-1.33	20240826	35100	37.46	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	3565	N	N
38	20240826	120315	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48250	800	2	1.69	13613818300	280972	139.78	47700	48900	47500	61600	33250	47450	48452.58	30.53	0	-1324	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	43087	7.87	0.65	12	0.31	6130.00	74162.00	48900	20240826	-1.33	35100	20231004	37.46	48900	-1.33	20240826	35100	37.46	20240119	48900	-1.33	20240826	35100	37.46	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	3565	N	N
39	20240826	110316	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48350	900	2	1.90	11888128350	245212	121.99	47700	48900	47500	61600	33250	47450	48481.02	30.53	0	15243	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	43177	7.89	0.65	12	0.27	6130.00	74162.00	48900	20240826	-1.12	35100	20231004	37.75	48900	-1.12	20240826	35100	37.75	20240119	48900	-1.12	20240826	35100	37.75	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	3565	N	N
40	20240826	100316	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	48800	1350	2	2.85	9185501900	189644	94.35	47700	48900	47500	61600	33250	47450	48435.50	30.53	0	27891	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	43578	7.96	0.66	12	0.21	6130.00	74162.00	48900	20240826	-0.20	35100	20231004	39.03	48900	-0.20	20240826	35100	39.03	20240119	48900	-0.20	20240826	35100	39.03	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	3565	N	N
41	20240826	090314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47600	150	2	0.32	912054850	19075	9.49	47700	48100	47500	61600	33250	47450	47814.15	30.53	0	2380	48050	47750	47400	47100	46750	47900	47250	4585	14150	5000	37010	50	1	89300000	42507	7.77	0.64	12	0.02	6130.00	74162.00	48100	20240826	-1.04	35100	20231004	35.61	48100	-1.04	20240826	35100	35.61	20240119	48100	-1.04	20240826	35100	35.61	20231004	0.19	N	016360	5000	4584 억	27266636	N	N	3565	N	N
42	20240823	160314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47450	-50	5	-0.11	9513053550	200807	72.65	47250	47700	47050	61700	33250	47500	47373.82	30.55	0	-62602	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42373	7.74	0.64	12	0.22	6130.00	74162.00	47950	20240822	-1.04	35100	20231004	35.19	47950	-1.04	20240822	35100	35.19	20240119	47950	-1.04	20240822	35100	35.19	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	3565	N	N
43	20240823	150316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47400	-100	5	-0.21	8172834100	172546	62.42	47250	47700	47050	61700	33250	47500	47366.12	30.55	0	-51223	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42328	7.73	0.64	12	0.19	6130.00	74162.00	47950	20240822	-1.15	35100	20231004	35.04	47950	-1.15	20240822	35100	35.04	20240119	47950	-1.15	20240822	35100	35.04	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	40	N	N
44	20240823	140316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47500	0	3	0.00	6724329950	142066	51.40	47250	47700	47050	61700	33250	47500	47332.44	30.55	0	-35273	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42418	7.75	0.64	12	0.16	6130.00	74162.00	47950	20240822	-0.94	35100	20231004	35.33	47950	-0.94	20240822	35100	35.33	20240119	47950	-0.94	20240822	35100	35.33	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	40	N	N
45	20240823	130315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47450	-50	5	-0.11	5422718250	114645	41.48	47250	47700	47050	61700	33250	47500	47300.09	30.55	0	-28358	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42373	7.74	0.64	12	0.13	6130.00	74162.00	47950	20240822	-1.04	35100	20231004	35.19	47950	-1.04	20240822	35100	35.19	20240119	47950	-1.04	20240822	35100	35.19	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	40	N	N
46	20240823	120315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47300	-200	5	-0.42	4480178550	94778	34.29	47250	47700	47050	61700	33250	47500	47270.24	30.55	0	-22784	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42239	7.72	0.64	12	0.11	6130.00	74162.00	47950	20240822	-1.36	35100	20231004	34.76	47950	-1.36	20240822	35100	34.76	20240119	47950	-1.36	20240822	35100	34.76	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	40	N	N
47	20240823	110313	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47200	-300	5	-0.63	3782191550	79996	28.94	47250	47700	47050	61700	33250	47500	47279.76	30.55	0	-18729	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42150	7.70	0.64	12	0.09	6130.00	74162.00	47950	20240822	-1.56	35100	20231004	34.47	47950	-1.56	20240822	35100	34.47	20240119	47950	-1.56	20240822	35100	34.47	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	40	N	N
48	20240823	100314	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47400	-100	5	-0.21	2671090400	56491	20.44	47250	47700	47050	61700	33250	47500	47283.47	30.55	0	-9778	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42328	7.73	0.64	12	0.06	6130.00	74162.00	47950	20240822	-1.15	35100	20231004	35.04	47950	-1.15	20240822	35100	35.04	20240119	47950	-1.15	20240822	35100	35.04	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	40	N	N
49	20240823	090316	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	47650	150	2	0.32	481490450	10170	3.68	47250	47700	47050	61700	33250	47500	47344.19	30.55	0	1607	48400	47950	47500	47050	46600	47725	46825	4585	14200	5000	37050	50	1	89300000	42551	7.77	0.64	12	0.01	6130.00	74162.00	47950	20240822	-0.63	35100	20231004	35.75	47950	-0.63	20240822	35100	35.75	20240119	47950	-0.63	20240822	35100	35.75	20231004	0.21	N	016360	5000	4584 억	27280873	N	N	40	N	N
50	20240822	160313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47500	-400	5	-0.84	13071957100	276212	101.66	47900	47950	47050	62200	33550	47900	47325.50	30.54	0	-76966	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42418	7.75	0.64	12	0.31	6130.00	74162.00	47950	20240822	-0.94	35100	20231004	35.33	47950	-0.94	20240822	35100	35.33	20240119	47950	-0.94	20240822	35100	35.33	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	40	N	N
51	20240822	150315	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47200	-700	5	-1.46	10167998850	214973	79.12	47900	47950	47050	62200	33550	47900	47298.93	30.54	0	-64494	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42150	7.70	0.64	12	0.24	6130.00	74162.00	47950	20240822	-1.56	35100	20231004	34.47	47950	-1.56	20240822	35100	34.47	20240119	47950	-1.56	20240822	35100	34.47	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	291	N	N
52	20240822	140316	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47200	-700	5	-1.46	8780271650	185584	68.31	47900	47950	47050	62200	33550	47900	47311.54	30.54	0	-55997	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42150	7.70	0.64	12	0.21	6130.00	74162.00	47950	20240822	-1.56	35100	20231004	34.47	47950	-1.56	20240822	35100	34.47	20240119	47950	-1.56	20240822	35100	34.47	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	291	N	N
53	20240822	130314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47250	-650	5	-1.36	7420998350	156820	57.72	47900	47950	47050	62200	33550	47900	47321.72	30.54	0	-49681	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42194	7.71	0.64	12	0.18	6130.00	74162.00	47950	20240822	-1.46	35100	20231004	34.62	47950	-1.46	20240822	35100	34.62	20240119	47950	-1.46	20240822	35100	34.62	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	291	N	N
54	20240822	120318	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47150	-750	5	-1.57	6045505550	127730	47.01	47900	47950	47050	62200	33550	47900	47330.30	30.54	0	-44637	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42105	7.69	0.64	12	0.14	6130.00	74162.00	47950	20240822	-1.67	35100	20231004	34.33	47950	-1.67	20240822	35100	34.33	20240119	47950	-1.67	20240822	35100	34.33	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	291	N	N
55	20240822	110314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47200	-700	5	-1.46	4615900800	97449	35.87	47900	47950	47100	62200	33550	47900	47367.29	30.54	0	-35263	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42150	7.70	0.64	12	0.11	6130.00	74162.00	47950	20240822	-1.56	35100	20231004	34.47	47950	-1.56	20240822	35100	34.47	20240119	47950	-1.56	20240822	35100	34.47	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	291	N	N
56	20240822	100315	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47250	-650	5	-1.36	2816341250	59348	21.84	47900	47950	47200	62200	33550	47900	47454.61	30.54	0	-23581	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42194	7.71	0.64	12	0.07	6130.00	74162.00	47950	20240822	-1.46	35100	20231004	34.62	47950	-1.46	20240822	35100	34.62	20240119	47950	-1.46	20240822	35100	34.62	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	291	N	N
57	20240822	090313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47550	-350	5	-0.73	270433050	5672	2.09	47900	47950	47500	62200	33550	47900	47678.18	30.54	0	-3099	48300	48100	47700	47500	47100	48200	47600	4585	14300	5000	37360	50	1	89300000	42462	7.76	0.64	12	0.01	6130.00	74162.00	47950	20240822	-0.83	35100	20231004	35.47	47950	-0.83	20240822	35100	35.47	20240119	47950	-0.83	20240822	35100	35.47	20231004	0.20	N	016360	5000	4584 억	27270420	N	N	291	N	N
58	20240821	160313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47900	100	2	0.21	12921343250	271439	37.39	47700	47900	47300	62100	33500	47800	47602.30	30.51	0	-65631	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42775	7.81	0.65	12	0.30	6130.00	74162.00	47900	20240821	0.00	35100	20231004	36.47	47900	0.00	20240821	35100	36.47	20240119	47900	0.00	20240821	35100	36.47	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	291	N	N
59	20240821	150316	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47650	-150	5	-0.31	10739903800	225805	31.10	47700	47900	47300	62100	33500	47800	47562.70	30.51	0	-64554	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42551	7.77	0.64	12	0.25	6130.00	74162.00	47900	20240821	-0.52	35100	20231004	35.75	47900	-0.52	20240821	35100	35.75	20240119	47900	-0.52	20240821	35100	35.75	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	2840	N	N
60	20240821	140313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47450	-350	5	-0.73	9071664350	190776	26.28	47700	47900	47300	62100	33500	47800	47551.35	30.51	0	-55214	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42373	7.74	0.64	12	0.21	6130.00	74162.00	47900	20240821	-0.94	35100	20231004	35.19	47900	-0.94	20240821	35100	35.19	20240119	47900	-0.94	20240821	35100	35.19	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	2840	N	N
61	20240821	130314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47550	-250	5	-0.52	7764570900	163247	22.49	47700	47900	47300	62100	33500	47800	47563.28	30.51	0	-49998	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42462	7.76	0.64	12	0.18	6130.00	74162.00	47900	20240821	-0.73	35100	20231004	35.47	47900	-0.73	20240821	35100	35.47	20240119	47900	-0.73	20240821	35100	35.47	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	2840	N	N
62	20240821	120317	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47600	-200	5	-0.42	6773359550	142396	19.61	47700	47900	47300	62100	33500	47800	47567.01	30.51	0	-43379	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42507	7.77	0.64	12	0.16	6130.00	74162.00	47900	20240821	-0.63	35100	20231004	35.61	47900	-0.63	20240821	35100	35.61	20240119	47900	-0.63	20240821	35100	35.61	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	2840	N	N
63	20240821	110313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47450	-350	5	-0.73	5720190650	120219	16.56	47700	47900	47300	62100	33500	47800	47581.36	30.51	0	-35115	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42373	7.74	0.64	12	0.13	6130.00	74162.00	47900	20240821	-0.94	35100	20231004	35.19	47900	-0.94	20240821	35100	35.19	20240119	47900	-0.94	20240821	35100	35.19	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	2840	N	N
64	20240821	100315	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47500	-300	5	-0.63	3929861450	82540	11.37	47700	47900	47300	62100	33500	47800	47611.52	30.51	0	-20949	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42418	7.75	0.64	12	0.09	6130.00	74162.00	47900	20240821	-0.84	35100	20231004	35.33	47900	-0.84	20240821	35100	35.33	20240119	47900	-0.84	20240821	35100	35.33	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	2840	N	N
65	20240821	090314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47700	-100	5	-0.21	736022250	15433	2.13	47700	47900	47550	62100	33500	47800	47691.22	30.51	0	1192	49133	48466	47133	46466	45133	48800	46800	4585	14300	5000	37280	50	1	89300000	42596	7.78	0.64	12	0.02	6130.00	74162.00	47900	20240821	-0.42	35100	20231004	35.90	47900	-0.42	20240821	35100	35.90	20240119	47900	-0.42	20240821	35100	35.90	20231004	0.20	N	016360	5000	4584 억	27249428	N	N	2840	N	N
66	20240820	160310	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47800	2200	2	4.82	34252575400	725002	303.24	45850	47800	45800	59200	31950	45600	47244.21	30.12	0	124550	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	42685	7.80	0.64	12	0.81	6130.00	74162.00	47800	20240820	0.00	35100	20231004	36.18	47800	0.00	20240820	35100	36.18	20240119	47800	0.00	20240820	35100	36.18	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2840	N	N
67	20240820	150314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47700	2100	2	4.61	30411167200	644578	269.60	45850	47800	45800	59200	31950	45600	47180.09	30.12	0	113382	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	42596	7.78	0.64	12	0.72	6130.00	74162.00	47800	20240820	-0.21	35100	20231004	35.90	47800	-0.21	20240820	35100	35.90	20240119	47800	-0.21	20240820	35100	35.90	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2169	N	N
68	20240820	140314	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47650	2050	2	4.50	26339803300	559185	233.89	45850	47800	45800	59200	31950	45600	47104.06	30.12	0	107902	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	42551	7.77	0.64	12	0.63	6130.00	74162.00	47800	20240820	-0.31	35100	20231004	35.75	47800	-0.31	20240820	35100	35.75	20240119	47800	-0.31	20240820	35100	35.75	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2169	N	N
69	20240820	130313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47700	2100	2	4.61	23919891700	508346	212.62	45850	47800	45800	59200	31950	45600	47054.50	30.12	0	98428	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	42596	7.78	0.64	12	0.57	6130.00	74162.00	47800	20240820	-0.21	35100	20231004	35.90	47800	-0.21	20240820	35100	35.90	20240119	47800	-0.21	20240820	35100	35.90	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2169	N	N
70	20240820	120313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47500	1900	2	4.17	21169875550	450701	188.51	45850	47800	45800	59200	31950	45600	46971.16	30.12	0	86003	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	42418	7.75	0.64	12	0.50	6130.00	74162.00	47800	20240820	-0.63	35100	20231004	35.33	47800	-0.63	20240820	35100	35.33	20240119	47800	-0.63	20240820	35100	35.33	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2169	N	N
71	20240820	110313	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	47000	1400	2	3.07	13327427700	285299	119.33	45850	47050	45800	59200	31950	45600	46714.10	30.12	0	32963	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	41971	7.67	0.63	12	0.32	6130.00	74162.00	47050	20240820	-0.11	35100	20231004	33.90	47050	-0.11	20240820	35100	33.90	20240119	47050	-0.11	20240820	35100	33.90	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2169	N	N
72	20240820	100311	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	46700	1100	2	2.41	8958453600	192089	80.34	45850	47000	45800	59200	31950	45600	46637.28	30.12	0	26604	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	41703	7.62	0.63	12	0.22	6130.00	74162.00	47000	20240820	-0.64	35100	20231004	33.05	47000	-0.64	20240820	35100	33.05	20240119	47000	-0.64	20240820	35100	33.05	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2169	N	N
73	20240820	090312	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	46200	600	2	1.32	543335550	11793	4.93	45850	46250	45800	59200	31950	45600	46074.81	30.12	0	2847	46433	46016	45483	45066	44533	46225	45275	4585	13600	5000	35560	50	1	89300000	41257	7.54	0.62	12	0.01	6130.00	74162.00	46250	20240820	-0.11	35100	20231004	31.62	46250	-0.11	20240820	35100	31.62	20240119	46250	-0.11	20240820	35100	31.62	20231004	0.19	N	016360	5000	4584 억	26901048	N	N	2169	N	N
74	20240819	160309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45600	350	2	0.77	10883056100	238929	60.66	45200	45900	44950	58800	31700	45250	45549.32	30.13	0	-20414	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40721	7.44	0.61	12	0.27	6130.00	74162.00	46150	20240717	-1.19	35100	20231004	29.91	46150	-1.19	20240717	35100	29.91	20240119	46150	-1.19	20240717	35100	29.91	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	2169	N	N
75	20240819	150310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45450	200	2	0.44	9571372650	210124	53.34	45200	45900	44950	58800	31700	45250	45551.09	30.13	0	-24942	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40587	7.41	0.61	12	0.24	6130.00	74162.00	46150	20240717	-1.52	35100	20231004	29.49	46150	-1.52	20240717	35100	29.49	20240119	46150	-1.52	20240717	35100	29.49	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	1471	N	N
76	20240819	140311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45700	450	2	0.99	8251651450	181064	45.97	45200	45900	44950	58800	31700	45250	45573.15	30.13	0	-21566	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40810	7.46	0.62	12	0.20	6130.00	74162.00	46150	20240717	-0.98	35100	20231004	30.20	46150	-0.98	20240717	35100	30.20	20240119	46150	-0.98	20240717	35100	30.20	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	1471	N	N
77	20240819	130311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45600	350	2	0.77	6083612100	133622	33.92	45200	45900	44950	58800	31700	45250	45528.55	30.13	0	-20388	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40721	7.44	0.61	12	0.15	6130.00	74162.00	46150	20240717	-1.19	35100	20231004	29.91	46150	-1.19	20240717	35100	29.91	20240119	46150	-1.19	20240717	35100	29.91	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	1471	N	N
78	20240819	120310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45450	200	2	0.44	5305575650	116545	29.59	45200	45900	44950	58800	31700	45250	45523.87	30.13	0	-14358	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40587	7.41	0.61	12	0.13	6130.00	74162.00	46150	20240717	-1.52	35100	20231004	29.49	46150	-1.52	20240717	35100	29.49	20240119	46150	-1.52	20240717	35100	29.49	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	1471	N	N
79	20240819	110311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45550	300	2	0.66	4780381100	104995	26.65	45200	45900	44950	58800	31700	45250	45529.65	30.13	0	-8786	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40676	7.43	0.61	12	0.12	6130.00	74162.00	46150	20240717	-1.30	35100	20231004	29.77	46150	-1.30	20240717	35100	29.77	20240119	46150	-1.30	20240717	35100	29.77	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	1471	N	N
80	20240819	100311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45700	450	2	0.99	3765943950	82721	21.00	45200	45900	44950	58800	31700	45250	45525.90	30.13	0	-4053	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40810	7.46	0.62	12	0.09	6130.00	74162.00	46150	20240717	-0.98	35100	20231004	30.20	46150	-0.98	20240717	35100	30.20	20240119	46150	-0.98	20240717	35100	30.20	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	1471	N	N
81	20240819	090310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45100	-150	5	-0.33	383543450	8508	2.16	45200	45200	44950	58800	31700	45250	45080.03	30.13	0	2756	46283	45766	45283	44766	44283	46025	45025	4585	13550	5000	35290	50	1	89300000	40274	7.36	0.61	12	0.01	6130.00	74162.00	46150	20240717	-2.28	35100	20231004	28.49	46150	-2.28	20240717	35100	28.49	20240119	46150	-2.28	20240717	35100	28.49	20231004	0.20	N	016360	5000	4584 억	26902376	N	N	1471	N	N
82	20240816	160308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45250	950	2	2.14	17752250450	392800	109.28	44900	45800	44800	57500	31050	44300	45194.13	30.09	0	-48212	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40408	7.38	0.61	12	0.44	6130.00	74162.00	46150	20240717	-1.95	35100	20231004	28.92	46150	-1.95	20240717	35100	28.92	20240119	46150	-1.95	20240717	35100	28.92	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	1471	N	N
83	20240816	150310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44900	600	2	1.35	15267488700	337800	93.98	44900	45800	44800	57500	31050	44300	45196.86	30.09	0	-36470	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40096	7.32	0.61	12	0.38	6130.00	74162.00	46150	20240717	-2.71	35100	20231004	27.92	46150	-2.71	20240717	35100	27.92	20240119	46150	-2.71	20240717	35100	27.92	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	55	N	N
84	20240816	140310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45000	700	2	1.58	13863130850	306571	85.29	44900	45800	44800	57500	31050	44300	45220.00	30.09	0	-22895	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40185	7.34	0.61	12	0.34	6130.00	74162.00	46150	20240717	-2.49	35100	20231004	28.21	46150	-2.49	20240717	35100	28.21	20240119	46150	-2.49	20240717	35100	28.21	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	55	N	N
85	20240816	130313	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45100	800	2	1.81	12467992050	275587	76.67	44900	45800	44800	57500	31050	44300	45241.62	30.09	0	-5705	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40274	7.36	0.61	12	0.31	6130.00	74162.00	46150	20240717	-2.28	35100	20231004	28.49	46150	-2.28	20240717	35100	28.49	20240119	46150	-2.28	20240717	35100	28.49	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	55	N	N
86	20240816	120311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45200	900	2	2.03	11265763500	248980	69.27	44900	45800	44800	57500	31050	44300	45247.71	30.09	0	7916	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40364	7.37	0.61	12	0.28	6130.00	74162.00	46150	20240717	-2.06	35100	20231004	28.77	46150	-2.06	20240717	35100	28.77	20240119	46150	-2.06	20240717	35100	28.77	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	55	N	N
87	20240816	110311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45250	950	2	2.14	9686677900	214069	59.56	44900	45800	44800	57500	31050	44300	45250.31	30.09	0	21070	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40408	7.38	0.61	12	0.24	6130.00	74162.00	46150	20240717	-1.95	35100	20231004	28.92	46150	-1.95	20240717	35100	28.92	20240119	46150	-1.95	20240717	35100	28.92	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	55	N	N
88	20240816	100309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45050	750	2	1.69	7324105700	161815	45.02	44900	45800	44800	57500	31050	44300	45262.29	30.09	0	31516	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40230	7.35	0.61	12	0.18	6130.00	74162.00	46150	20240717	-2.38	35100	20231004	28.35	46150	-2.38	20240717	35100	28.35	20240119	46150	-2.38	20240717	35100	28.35	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	55	N	N
89	20240816	090310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45300	1000	2	2.26	2004168550	44428	12.36	44900	45500	44800	57500	31050	44300	45110.70	30.09	0	15327	44900	44600	44200	43900	43500	44750	44050	4585	13200	5000	34550	50	1	89300000	40453	7.39	0.61	12	0.05	6130.00	74162.00	46150	20240717	-1.84	35100	20231004	29.06	46150	-1.84	20240717	35100	29.06	20240119	46150	-1.84	20240717	35100	29.06	20231004	0.20	N	016360	5000	4584 억	26873179	N	N	55	N	N
90	20240814	160311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44300	600	2	1.37	15841864850	359265	126.73	44150	44500	43800	56800	30600	43700	44095.21	30.01	0	8125	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39560	7.23	0.60	12	0.40	6130.00	74162.00	46150	20240717	-4.01	35100	20231004	26.21	46150	-4.01	20240717	35100	26.21	20240119	46150	-4.01	20240717	35100	26.21	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	55	N	N
91	20240814	150311	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44050	350	2	0.80	12758383800	289519	102.13	44150	44500	43800	56800	30600	43700	44067.52	30.01	0	-5153	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39337	7.19	0.59	12	0.32	6130.00	74162.00	46150	20240717	-4.55	35100	20231004	25.50	46150	-4.55	20240717	35100	25.50	20240119	46150	-4.55	20240717	35100	25.50	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	73	N	N
92	20240814	140315	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43900	200	2	0.46	9841923550	223141	78.71	44150	44500	43800	56800	30600	43700	44106.30	30.01	0	-20185	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39203	7.16	0.59	12	0.25	6130.00	74162.00	46150	20240717	-4.88	35100	20231004	25.07	46150	-4.88	20240717	35100	25.07	20240119	46150	-4.88	20240717	35100	25.07	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	73	N	N
93	20240814	130312	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44000	300	2	0.69	7663145850	173549	61.22	44150	44500	43900	56800	30600	43700	44155.52	30.01	0	-15588	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39292	7.18	0.59	12	0.19	6130.00	74162.00	46150	20240717	-4.66	35100	20231004	25.36	46150	-4.66	20240717	35100	25.36	20240119	46150	-4.66	20240717	35100	25.36	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	73	N	N
94	20240814	120310	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44150	450	2	1.03	6078348700	137607	48.54	44150	44500	43900	56800	30600	43700	44171.80	30.01	0	-8700	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39426	7.20	0.60	12	0.15	6130.00	74162.00	46150	20240717	-4.33	35100	20231004	25.78	46150	-4.33	20240717	35100	25.78	20240119	46150	-4.33	20240717	35100	25.78	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	73	N	N
95	20240814	110308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44250	550	2	1.26	4083443300	92357	32.58	44150	44500	43950	56800	30600	43700	44213.68	30.01	0	3192	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39515	7.22	0.60	12	0.10	6130.00	74162.00	46150	20240717	-4.12	35100	20231004	26.07	46150	-4.12	20240717	35100	26.07	20240119	46150	-4.12	20240717	35100	26.07	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	73	N	N
96	20240814	100309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44300	600	2	1.37	2911435200	65869	23.24	44150	44500	43950	56800	30600	43700	44200.39	30.01	0	3738	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39560	7.23	0.60	12	0.07	6130.00	74162.00	46150	20240717	-4.01	35100	20231004	26.21	46150	-4.01	20240717	35100	26.21	20240119	46150	-4.01	20240717	35100	26.21	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	73	N	N
97	20240814	090339	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44450	750	2	1.72	517139600	11681	4.12	44150	44450	43950	56800	30600	43700	44271.86	30.01	0	2968	44466	44082	43716	43332	42966	44075	43325	4585	13100	5000	34080	50	1	89300000	39694	7.25	0.60	12	0.01	6130.00	74162.00	46150	20240717	-3.68	35100	20231004	26.64	46150	-3.68	20240717	35100	26.64	20240119	46150	-3.68	20240717	35100	26.64	20231004	0.22	N	016360	5000	4584 억	26795155	N	N	73	N	N
98	20240813	160306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43700	-200	5	-0.46	12403936550	282867	178.34	43700	44100	43350	57000	30750	43900	43850.78	30.07	0	-62246	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39024	7.13	0.59	12	0.32	6130.00	74162.00	46150	20240717	-5.31	35100	20231004	24.50	46150	-5.31	20240717	35100	24.50	20240119	46150	-5.31	20240717	35100	24.50	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	73	N	N
99	20240813	150308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43750	-150	5	-0.34	10482724500	238920	150.63	43700	44100	43350	57000	30750	43900	43875.46	30.07	0	-50668	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39069	7.14	0.59	12	0.27	6130.00	74162.00	46150	20240717	-5.20	35100	20231004	24.64	46150	-5.20	20240717	35100	24.64	20240119	46150	-5.20	20240717	35100	24.64	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	293	N	N
100	20240813	140307	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44000	100	2	0.23	7520366300	171409	108.07	43700	44100	43350	57000	30750	43900	43873.81	30.07	0	-25090	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39292	7.18	0.59	12	0.19	6130.00	74162.00	46150	20240717	-4.66	35100	20231004	25.36	46150	-4.66	20240717	35100	25.36	20240119	46150	-4.66	20240717	35100	25.36	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	293	N	N
101	20240813	130309	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43950	50	2	0.11	6137014150	139931	88.22	43700	44100	43350	57000	30750	43900	43857.43	30.07	0	-12566	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39247	7.17	0.59	12	0.16	6130.00	74162.00	46150	20240717	-4.77	35100	20231004	25.21	46150	-4.77	20240717	35100	25.21	20240119	46150	-4.77	20240717	35100	25.21	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	293	N	N
102	20240813	120308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43800	-100	5	-0.23	5378608850	122668	77.34	43700	44100	43350	57000	30750	43900	43846.88	30.07	0	-7040	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39113	7.15	0.59	12	0.14	6130.00	74162.00	46150	20240717	-5.09	35100	20231004	24.79	46150	-5.09	20240717	35100	24.79	20240119	46150	-5.09	20240717	35100	24.79	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	293	N	N
103	20240813	110305	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43900	0	3	0.00	4545625150	103640	65.34	43700	44100	43350	57000	30750	43900	43859.76	30.07	0	-793	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39203	7.16	0.59	12	0.12	6130.00	74162.00	46150	20240717	-4.88	35100	20231004	25.07	46150	-4.88	20240717	35100	25.07	20240119	46150	-4.88	20240717	35100	25.07	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	293	N	N
104	20240813	100305	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44000	100	2	0.23	2307140300	52726	33.24	43700	44100	43350	57000	30750	43900	43757.17	30.07	0	-7959	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39292	7.18	0.59	12	0.06	6130.00	74162.00	46150	20240717	-4.66	35100	20231004	25.36	46150	-4.66	20240717	35100	25.36	20240119	46150	-4.66	20240717	35100	25.36	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	293	N	N
105	20240813	090307	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44050	150	2	0.34	274042700	6253	3.94	43700	44050	43700	57000	30750	43900	43825.80	30.07	0	289	44566	44232	43916	43582	43266	44225	43575	4585	13100	5000	34240	50	1	89300000	39337	7.19	0.59	12	0.01	6130.00	74162.00	46150	20240717	-4.55	35100	20231004	25.50	46150	-4.55	20240717	35100	25.50	20240119	46150	-4.55	20240717	35100	25.50	20231004	0.26	N	016360	5000	4584 억	26849115	N	N	293	N	N
106	20240812	160306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43900	250	2	0.57	6953444250	158486	46.50	43900	44250	43600	56700	30600	43650	43874.18	30.12	-46	-42462	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39203	7.16	0.59	12	0.18	6130.00	74162.00	46150	20240717	-4.88	35100	20231004	25.07	46150	-4.88	20240717	35100	25.07	20240119	46150	-4.88	20240717	35100	25.07	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	293	N	N
107	20240812	150308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43950	300	2	0.69	5973059600	136148	39.95	43900	44250	43600	56700	30600	43650	43871.81	30.12	-46	-40550	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39247	7.17	0.59	12	0.15	6130.00	74162.00	46150	20240717	-4.77	35100	20231004	25.21	46150	-4.77	20240717	35100	25.21	20240119	46150	-4.77	20240717	35100	25.21	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	110	N	N
108	20240812	140306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43850	200	2	0.46	4295840150	98027	28.76	43900	44250	43600	56700	30600	43650	43823.03	30.12	-46	-28845	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39158	7.15	0.59	12	0.11	6130.00	74162.00	46150	20240717	-4.98	35100	20231004	24.93	46150	-4.98	20240717	35100	24.93	20240119	46150	-4.98	20240717	35100	24.93	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	110	N	N
109	20240812	130304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43750	100	2	0.23	3445017700	78587	23.06	43900	44250	43600	56700	30600	43650	43836.99	30.12	-46	-22427	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39069	7.14	0.59	12	0.09	6130.00	74162.00	46150	20240717	-5.20	35100	20231004	24.64	46150	-5.20	20240717	35100	24.64	20240119	46150	-5.20	20240717	35100	24.64	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	110	N	N
110	20240812	120304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43750	100	2	0.23	2896000200	66031	19.37	43900	44250	43650	56700	30600	43650	43858.19	30.12	-46	-15073	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39069	7.14	0.59	12	0.07	6130.00	74162.00	46150	20240717	-5.20	35100	20231004	24.64	46150	-5.20	20240717	35100	24.64	20240119	46150	-5.20	20240717	35100	24.64	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	110	N	N
111	20240812	110304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43750	100	2	0.23	2288689600	52158	15.30	43900	44250	43650	56700	30600	43650	43879.93	30.12	-46	-9702	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39069	7.14	0.59	12	0.06	6130.00	74162.00	46150	20240717	-5.20	35100	20231004	24.64	46150	-5.20	20240717	35100	24.64	20240119	46150	-5.20	20240717	35100	24.64	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	110	N	N
112	20240812	100301	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43850	200	2	0.46	1198447600	27250	8.00	43900	44250	43800	56700	30600	43650	43979.73	30.12	-46	-5172	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39158	7.15	0.59	12	0.03	6130.00	74162.00	46150	20240717	-4.98	35100	20231004	24.93	46150	-4.98	20240717	35100	24.93	20240119	46150	-4.98	20240717	35100	24.93	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	110	N	N
113	20240812	090301	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44050	400	2	0.92	65096950	1481	0.43	43900	44100	43900	56700	30600	43650	43954.73	30.12	-46	212	44616	44132	43666	43182	42716	44375	43425	4585	13050	5000	34040	50	1	89300000	39337	7.19	0.59	12	0.00	6130.00	74162.00	46150	20240717	-4.55	35100	20231004	25.50	46150	-4.55	20240717	35100	25.50	20240119	46150	-4.55	20240717	35100	25.50	20231004	0.24	N	016360	5000	4584 억	26893664	N	N	110	N	N
114	20240809	160301	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43650	1050	2	2.46	14928068250	340525	100.04	43550	44150	43200	55300	29850	42600	43838.52	30.19	0	-64714	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	38979	7.12	0.59	12	0.38	6130.00	74162.00	46150	20240717	-5.42	35100	20231004	24.36	46150	-5.42	20240717	35100	24.36	20240119	46150	-5.42	20240717	35100	24.36	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	110	N	N
115	20240809	150306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43800	1200	2	2.82	14103551950	321651	94.50	43550	44150	43200	55300	29850	42600	43847.37	30.19	0	-60038	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	39113	7.15	0.59	12	0.36	6130.00	74162.00	46150	20240717	-5.09	35100	20231004	24.79	46150	-5.09	20240717	35100	24.79	20240119	46150	-5.09	20240717	35100	24.79	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	130	N	N
116	20240809	140306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43750	1150	2	2.70	12676673950	289043	84.92	43550	44150	43200	55300	29850	42600	43857.40	30.19	0	-44814	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	39069	7.14	0.59	12	0.32	6130.00	74162.00	46150	20240717	-5.20	35100	20231004	24.64	46150	-5.20	20240717	35100	24.64	20240119	46150	-5.20	20240717	35100	24.64	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	130	N	N
117	20240809	130305	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44000	1400	2	3.29	11044071800	251808	73.98	43550	44150	43200	55300	29850	42600	43859.10	30.19	0	-22380	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	39292	7.18	0.59	12	0.28	6130.00	74162.00	46150	20240717	-4.66	35100	20231004	25.36	46150	-4.66	20240717	35100	25.36	20240119	46150	-4.66	20240717	35100	25.36	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	130	N	N
118	20240809	120305	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44050	1450	2	3.40	9893599600	225702	66.31	43550	44150	43200	55300	29850	42600	43834.79	30.19	0	-13900	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	39337	7.19	0.59	12	0.25	6130.00	74162.00	46150	20240717	-4.55	35100	20231004	25.50	46150	-4.55	20240717	35100	25.50	20240119	46150	-4.55	20240717	35100	25.50	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	130	N	N
119	20240809	110301	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43900	1300	2	3.05	8115625600	185253	54.42	43550	44150	43200	55300	29850	42600	43808.34	30.19	0	-8519	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	39203	7.16	0.59	12	0.21	6130.00	74162.00	46150	20240717	-4.88	35100	20231004	25.07	46150	-4.88	20240717	35100	25.07	20240119	46150	-4.88	20240717	35100	25.07	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	130	N	N
120	20240809	100308	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43950	1350	2	3.17	6151149350	140491	41.27	43550	44150	43200	55300	29850	42600	43783.23	30.19	0	7959	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	39247	7.17	0.59	12	0.16	6130.00	74162.00	46150	20240717	-4.77	35100	20231004	25.21	46150	-4.77	20240717	35100	25.21	20240119	46150	-4.77	20240717	35100	25.21	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	130	N	N
121	20240809	090302	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43300	700	2	1.64	1126919100	25875	7.60	43550	43750	43300	55300	29850	42600	43552.43	30.19	0	-3134	44266	43432	42266	41432	40266	43850	41850	4585	12700	5000	33220	50	1	89300000	38667	7.06	0.58	12	0.03	6130.00	74162.00	46150	20240717	-6.18	35100	20231004	23.36	46150	-6.18	20240717	35100	23.36	20240119	46150	-6.18	20240717	35100	23.36	20231004	0.23	N	016360	5000	4584 억	26961803	N	N	130	N	N
122	20240808	160259	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42600	800	2	1.91	14224843400	335165	163.29	41200	43100	41100	54300	29300	41800	42441.06	30.28	0	9085	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	38042	6.95	0.57	12	0.38	6130.00	74162.00	46150	20240717	-7.69	35100	20231004	21.37	46150	-7.69	20240717	35100	21.37	20240119	46150	-7.69	20240717	35100	21.37	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	130	N	N
123	20240808	150303	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42450	650	2	1.56	11212834250	264368	128.80	41200	43100	41100	54300	29300	41800	42413.80	30.28	0	1892	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	37908	6.92	0.57	12	0.30	6130.00	74162.00	46150	20240717	-8.02	35100	20231004	20.94	46150	-8.02	20240717	35100	20.94	20240119	46150	-8.02	20240717	35100	20.94	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	383	N	N
124	20240808	140303	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43000	1200	2	2.87	9425370450	222576	108.44	41200	43100	41100	54300	29300	41800	42346.81	30.28	0	15471	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	38399	7.01	0.58	12	0.25	6130.00	74162.00	46150	20240717	-6.83	35100	20231004	22.51	46150	-6.83	20240717	35100	22.51	20240119	46150	-6.83	20240717	35100	22.51	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	383	N	N
125	20240808	130304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42900	1100	2	2.63	7670719850	181687	88.52	41200	43000	41100	54300	29300	41800	42219.48	30.28	0	19793	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	38310	7.00	0.58	12	0.20	6130.00	74162.00	46150	20240717	-7.04	35100	20231004	22.22	46150	-7.04	20240717	35100	22.22	20240119	46150	-7.04	20240717	35100	22.22	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	383	N	N
126	20240808	120306	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42800	1000	2	2.39	6324903650	150306	73.23	41200	42850	41100	54300	29300	41800	42080.23	30.28	0	20951	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	38220	6.98	0.58	12	0.17	6130.00	74162.00	46150	20240717	-7.26	35100	20231004	21.94	46150	-7.26	20240717	35100	21.94	20240119	46150	-7.26	20240717	35100	21.94	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	383	N	N
127	20240808	110304	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42400	600	2	1.44	4837485250	115350	56.20	41200	42450	41100	54300	29300	41800	41937.48	30.28	0	10500	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	37863	6.92	0.57	12	0.13	6130.00	74162.00	46150	20240717	-8.13	35100	20231004	20.80	46150	-8.13	20240717	35100	20.80	20240119	46150	-8.13	20240717	35100	20.80	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	383	N	N
128	20240808	100302	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41850	50	2	0.12	2997518800	71701	34.93	41200	42200	41100	54300	29300	41800	41805.82	30.28	0	9799	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	37372	6.83	0.56	12	0.08	6130.00	74162.00	46150	20240717	-9.32	35100	20231004	19.23	46150	-9.32	20240717	35100	19.23	20240119	46150	-9.32	20240717	35100	19.23	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	383	N	N
129	20240808	090300	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41550	-250	5	-0.60	420179600	10164	4.95	41200	41800	41100	54300	29300	41800	41338.80	30.28	0	2780	43500	42650	41600	40750	39700	43075	41175	4585	12500	5000	32600	50	1	89300000	37104	6.78	0.56	12	0.01	6130.00	74162.00	46150	20240717	-9.97	35100	20231004	18.38	46150	-9.97	20240717	35100	18.38	20240119	46150	-9.97	20240717	35100	18.38	20231004	0.23	N	016360	5000	4584 억	27035935	N	N	383	N	N
130	20240807	160256	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41800	450	2	1.09	8577562050	204886	53.20	40850	42450	40550	53700	28950	41350	41865.06	30.33	0	-60813	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	37327	6.82	0.56	12	0.23	6130.00	74162.00	46150	20240717	-9.43	35100	20231004	19.09	46150	-9.43	20240717	35100	19.09	20240119	46150	-9.43	20240717	35100	19.09	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	383	N	N
131	20240807	150259	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41900	550	2	1.33	7513644750	179469	46.60	40850	42450	40550	53700	28950	41350	41865.98	30.33	0	-54445	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	37417	6.84	0.56	12	0.20	6130.00	74162.00	46150	20240717	-9.21	35100	20231004	19.37	46150	-9.21	20240717	35100	19.37	20240119	46150	-9.21	20240717	35100	19.37	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	4887	N	N
132	20240807	140303	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42050	700	2	1.69	6519558100	155811	40.46	40850	42450	40550	53700	28950	41350	41842.73	30.33	0	-46544	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	37551	6.86	0.57	12	0.17	6130.00	74162.00	46150	20240717	-8.88	35100	20231004	19.80	46150	-8.88	20240717	35100	19.80	20240119	46150	-8.88	20240717	35100	19.80	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	4887	N	N
133	20240807	130302	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41850	500	2	1.21	6066600150	145018	37.66	40850	42450	40550	53700	28950	41350	41833.43	30.33	0	-42126	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	37372	6.83	0.56	12	0.16	6130.00	74162.00	46150	20240717	-9.32	35100	20231004	19.23	46150	-9.32	20240717	35100	19.23	20240119	46150	-9.32	20240717	35100	19.23	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	4887	N	N
134	20240807	120302	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42050	700	2	1.69	5292401450	126563	32.86	40850	42450	40550	53700	28950	41350	41816.34	30.33	0	-35414	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	37551	6.86	0.57	12	0.14	6130.00	74162.00	46150	20240717	-8.88	35100	20231004	19.80	46150	-8.88	20240717	35100	19.80	20240119	46150	-8.88	20240717	35100	19.80	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	4887	N	N
135	20240807	110301	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42200	850	2	2.06	3922303700	94090	24.43	40850	42450	40550	53700	28950	41350	41686.72	30.33	0	-19059	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	37685	6.88	0.57	12	0.11	6130.00	74162.00	46150	20240717	-8.56	35100	20231004	20.23	46150	-8.56	20240717	35100	20.23	20240119	46150	-8.56	20240717	35100	20.23	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	4887	N	N
136	20240807	100259	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41650	300	2	0.73	2521293650	60807	15.79	40850	42050	40550	53700	28950	41350	41463.87	30.33	0	-17663	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	37193	6.79	0.56	12	0.07	6130.00	74162.00	46150	20240717	-9.75	35100	20231004	18.66	46150	-9.75	20240717	35100	18.66	20240119	46150	-9.75	20240717	35100	18.66	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	4887	N	N
137	20240807	090258	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41000	-350	5	-0.85	559783700	13722	3.56	40850	41050	40550	53700	28950	41350	40794.61	30.33	0	-8299	42983	42166	41433	40616	39883	41800	40250	4585	12350	5000	32250	50	1	89300000	36613	6.69	0.55	12	0.02	6130.00	74162.00	46150	20240717	-11.16	35100	20231004	16.81	46150	-11.16	20240717	35100	16.81	20240119	46150	-11.16	20240717	35100	16.81	20231004	0.24	N	016360	5000	4584 억	27081997	N	N	4887	N	N
138	20240806	160258	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41350	1050	2	2.61	16047661800	385049	78.59	41500	42250	40700	52300	28250	40300	41677.66	30.36	0	-8985	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	36926	6.75	0.56	12	0.43	6130.00	74162.00	46150	20240717	-10.40	35100	20231004	17.81	46150	-10.40	20240717	35100	17.81	20240119	46150	-10.40	20240717	35100	17.81	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	4887	N	N
139	20240806	150300	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41650	1350	2	3.35	14905464650	357480	72.96	41500	42250	40700	52300	28250	40300	41696.60	30.36	0	-12367	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	37193	6.79	0.56	12	0.40	6130.00	74162.00	46150	20240717	-9.75	35100	20231004	18.66	46150	-9.75	20240717	35100	18.66	20240119	46150	-9.75	20240717	35100	18.66	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	496	N	N
140	20240806	140258	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41450	1150	2	2.85	13633999300	326879	66.71	41500	42250	40700	52300	28250	40300	41710.35	30.36	0	-13171	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	37015	6.76	0.56	12	0.37	6130.00	74162.00	46150	20240717	-10.18	35100	20231004	18.09	46150	-10.18	20240717	35100	18.09	20240119	46150	-10.18	20240717	35100	18.09	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	496	N	N
141	20240806	130259	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41900	1600	2	3.97	12236930600	293347	59.87	41500	42250	40700	52300	28250	40300	41715.69	30.36	0	-5384	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	37417	6.84	0.56	12	0.33	6130.00	74162.00	46150	20240717	-9.21	35100	20231004	19.37	46150	-9.21	20240717	35100	19.37	20240119	46150	-9.21	20240717	35100	19.37	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	496	N	N
142	20240806	120300	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41700	1400	2	3.47	10574561650	253630	51.76	41500	42250	40700	52300	28250	40300	41693.80	30.36	0	-7659	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	37238	6.80	0.56	12	0.28	6130.00	74162.00	46150	20240717	-9.64	35100	20231004	18.80	46150	-9.64	20240717	35100	18.80	20240119	46150	-9.64	20240717	35100	18.80	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	496	N	N
143	20240806	110259	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41950	1650	2	4.09	8529398600	204501	41.74	41500	42250	40700	52300	28250	40300	41709.52	30.36	0	-324	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	37461	6.84	0.57	12	0.23	6130.00	74162.00	46150	20240717	-9.10	35100	20231004	19.52	46150	-9.10	20240717	35100	19.52	20240119	46150	-9.10	20240717	35100	19.52	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	496	N	N
144	20240806	100257	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	42150	1850	2	4.59	5629529150	134848	27.52	41500	42250	41200	52300	28250	40300	41749.05	30.36	0	10375	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	37640	6.88	0.57	12	0.15	6130.00	74162.00	46150	20240717	-8.67	35100	20231004	20.09	46150	-8.67	20240717	35100	20.09	20240119	46150	-8.67	20240717	35100	20.09	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	496	N	N
145	20240806	090256	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41950	1650	2	4.09	1162953900	27835	5.68	41500	42250	41500	52300	28250	40300	41789.37	30.36	0	12440	43500	41900	40700	39100	37900	41300	38500	4585	12000	5000	31430	50	1	89300000	37461	6.84	0.57	12	0.03	6130.00	74162.00	46150	20240717	-9.10	35100	20231004	19.52	46150	-9.10	20240717	35100	19.52	20240119	46150	-9.10	20240717	35100	19.52	20231004	0.24	N	016360	5000	4584 억	27108595	N	N	496	N	N
146	20240805	160255	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	40300	-2950	5	-6.82	19981229850	487734	126.02	42100	42300	39500	56200	30300	43250	40968.53	30.38	0	-34999	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	35988	6.57	0.54	12	0.55	6130.00	74162.00	46150	20240717	-12.68	35000	20230728	15.14	46150	-12.68	20240717	35100	14.81	20240119	46150	-12.68	20240717	35100	14.81	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	494	N	N
147	20240805	150257	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	40250	-3000	5	-6.94	17489149600	425676	109.98	42100	42300	39500	56200	30300	43250	41085.59	30.38	0	-33506	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	35943	6.57	0.54	12	0.48	6130.00	74162.00	46150	20240717	-12.78	35000	20230728	15.00	46150	-12.78	20240717	35100	14.67	20240119	46150	-12.78	20240717	35100	14.67	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	468	N	N
148	20240805	140258	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	40650	-2600	5	-6.01	14167359050	343115	88.65	42100	42300	40550	56200	30300	43250	41290.41	30.38	0	-14867	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	36300	6.63	0.55	12	0.38	6130.00	74162.00	46150	20240717	-11.92	35000	20230728	16.14	46150	-11.92	20240717	35100	15.81	20240119	46150	-11.92	20240717	35100	15.81	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	468	N	N
149	20240805	130256	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	40850	-2400	5	-5.55	11854296050	286404	74.00	42100	42300	40850	56200	30300	43250	41390.12	30.38	0	-26039	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	36479	6.66	0.55	12	0.32	6130.00	74162.00	46150	20240717	-11.48	35000	20230728	16.71	46150	-11.48	20240717	35100	16.38	20240119	46150	-11.48	20240717	35100	16.38	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	468	N	N
150	20240805	120256	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41400	-1850	5	-4.28	9912935650	239181	61.80	42100	42300	40950	56200	30300	43250	41445.33	30.38	0	-24443	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	36970	6.75	0.56	12	0.27	6130.00	74162.00	46150	20240717	-10.29	35000	20230728	18.29	46150	-10.29	20240717	35100	17.95	20240119	46150	-10.29	20240717	35100	17.95	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	468	N	N
151	20240805	110300	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41500	-1750	5	-4.05	8411946750	202856	52.41	42100	42300	40950	56200	30300	43250	41467.58	30.38	0	-28577	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	37060	6.77	0.56	12	0.23	6130.00	74162.00	46150	20240717	-10.08	35000	20230728	18.57	46150	-10.08	20240717	35100	18.23	20240119	46150	-10.08	20240717	35100	18.23	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	468	N	N
152	20240805	100256	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41350	-1900	5	-4.39	5752312850	138334	35.74	42100	42300	41250	56200	30300	43250	41582.78	30.38	0	-14579	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	36926	6.75	0.56	12	0.15	6130.00	74162.00	46150	20240717	-10.40	35000	20230728	18.14	46150	-10.40	20240717	35100	17.81	20240119	46150	-10.40	20240717	35100	17.81	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	468	N	N
153	20240805	090254	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	41900	-1350	5	-3.12	1338349400	31976	8.26	42100	42300	41450	56200	30300	43250	41854.81	30.38	0	-8776	45783	44516	43733	42466	41683	44125	42075	4585	12950	5000	33730	50	1	89300000	37417	6.84	0.56	12	0.04	6130.00	74162.00	46150	20240717	-9.21	35000	20230728	19.71	46150	-9.21	20240717	35100	19.37	20240119	46150	-9.21	20240717	35100	19.37	20231004	0.23	N	016360	5000	4584 억	27131341	N	N	468	N	N
154	20240802	160251	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43250	-2400	5	-5.26	16915031250	386463	120.68	44950	45000	42950	59300	32000	45650	43769.22	30.38	7360	-51042	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	38622	7.06	0.58	12	0.43	6130.00	74162.00	46150	20240717	-6.28	34700	20230727	24.64	46150	-6.28	20240717	35100	23.22	20240119	46150	-6.28	20240717	35100	23.22	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	468	N	N
155	20240802	150250	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43150	-2500	5	-5.48	15805678550	360789	112.66	44950	45000	42950	59300	32000	45650	43808.64	30.38	7360	-50563	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	38533	7.04	0.58	12	0.40	6130.00	74162.00	46150	20240717	-6.50	34700	20230727	24.35	46150	-6.50	20240717	35100	22.93	20240119	46150	-6.50	20240717	35100	22.93	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	4	N	N
156	20240802	140252	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43250	-2400	5	-5.26	13045081500	296801	92.68	44950	45000	43150	59300	32000	45650	43952.27	30.38	7360	-52592	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	38622	7.06	0.58	12	0.33	6130.00	74162.00	46150	20240717	-6.28	34700	20230727	24.64	46150	-6.28	20240717	35100	23.22	20240119	46150	-6.28	20240717	35100	23.22	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	4	N	N
157	20240802	130252	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43500	-2150	5	-4.71	11052799850	250843	78.33	44950	45000	43500	59300	32000	45650	44062.61	30.38	7360	-45029	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	38846	7.10	0.59	12	0.28	6130.00	74162.00	46150	20240717	-5.74	34700	20230727	25.36	46150	-5.74	20240717	35100	23.93	20240119	46150	-5.74	20240717	35100	23.93	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	4	N	N
158	20240802	120253	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43700	-1950	5	-4.27	9837903150	223026	69.64	44950	45000	43500	59300	32000	45650	44111.00	30.38	7360	-35927	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	39024	7.13	0.59	12	0.25	6130.00	74162.00	46150	20240717	-5.31	34700	20230727	25.94	46150	-5.31	20240717	35100	24.50	20240119	46150	-5.31	20240717	35100	24.50	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	4	N	N
159	20240802	110253	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	43950	-1700	5	-3.72	7530742050	170284	53.17	44950	45000	43900	59300	32000	45650	44224.58	30.38	7360	-27499	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	39247	7.17	0.59	12	0.19	6130.00	74162.00	46150	20240717	-4.77	34700	20230727	26.66	46150	-4.77	20240717	35100	25.21	20240119	46150	-4.77	20240717	35100	25.21	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	4	N	N
160	20240802	100251	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44200	-1450	5	-3.18	4834630500	109147	34.08	44950	45000	43900	59300	32000	45650	44294.65	30.38	7360	-32754	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	39471	7.21	0.60	12	0.12	6130.00	74162.00	46150	20240717	-4.23	34700	20230727	27.38	46150	-4.23	20240717	35100	25.93	20240119	46150	-4.23	20240717	35100	25.93	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	4	N	N
161	20240802	090255	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44750	-900	5	-1.97	734294900	16447	5.14	44950	45000	44300	59300	32000	45650	44646.01	30.38	7360	-11870	46416	46032	45266	44882	44116	46225	45075	4585	13650	5000	35600	50	1	89300000	39962	7.30	0.60	12	0.02	6130.00	74162.00	46150	20240717	-3.03	34700	20230727	28.96	46150	-3.03	20240717	35100	27.49	20240119	46150	-3.03	20240717	35100	27.49	20231004	0.23	N	016360	5000	4584 억	27132081	N	N	4	N	N
162	20240801	160251	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45650	900	2	2.01	14425397400	318730	82.39	45100	45650	44500	58100	31350	44750	45256.46	30.34	0	-68656	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40765	7.45	0.62	12	0.36	6130.00	74162.00	46150	20240717	-1.08	34200	20230726	33.48	46150	-1.08	20240717	35100	30.06	20240119	46150	-1.08	20240717	35100	30.06	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	4	N	N
163	20240801	150255	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45150	400	2	0.89	10304184850	228320	59.02	45100	45500	44500	58100	31350	44750	45130.46	30.34	0	-47232	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40319	7.37	0.61	12	0.26	6130.00	74162.00	46150	20240717	-2.17	34200	20230726	32.02	46150	-2.17	20240717	35100	28.63	20240119	46150	-2.17	20240717	35100	28.63	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	623	N	N
164	20240801	140256	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45350	600	2	1.34	8808808800	195201	50.46	45100	45500	44500	58100	31350	44750	45126.87	30.34	0	-30170	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40498	7.40	0.61	12	0.22	6130.00	74162.00	46150	20240717	-1.73	34200	20230726	32.60	46150	-1.73	20240717	35100	29.20	20240119	46150	-1.73	20240717	35100	29.20	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	623	N	N
165	20240801	130253	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45450	700	2	1.56	7644439500	169505	43.82	45100	45500	44500	58100	31350	44750	45098.62	30.34	0	-22827	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40587	7.41	0.61	12	0.19	6130.00	74162.00	46150	20240717	-1.52	34200	20230726	32.89	46150	-1.52	20240717	35100	29.49	20240119	46150	-1.52	20240717	35100	29.49	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	623	N	N
166	20240801	120252	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	45450	700	2	1.56	6108707800	135705	35.08	45100	45450	44500	58100	31350	44750	45014.62	30.34	0	-20682	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40587	7.41	0.61	12	0.15	6130.00	74162.00	46150	20240717	-1.52	34200	20230726	32.89	46150	-1.52	20240717	35100	29.49	20240119	46150	-1.52	20240717	35100	29.49	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	623	N	N
167	20240801	110253	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44950	200	2	0.45	4715258450	104904	27.12	45100	45450	44500	58100	31350	44750	44948.33	30.34	0	-21183	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40140	7.33	0.61	12	0.12	6130.00	74162.00	46150	20240717	-2.60	34200	20230726	31.43	46150	-2.60	20240717	35100	28.06	20240119	46150	-2.60	20240717	35100	28.06	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	623	N	N
168	20240801	100253	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44800	50	2	0.11	2749854250	61360	15.86	45100	45150	44500	58100	31350	44750	44815.10	30.34	0	-19381	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40006	7.31	0.60	12	0.07	6130.00	74162.00	46150	20240717	-2.93	34200	20230726	30.99	46150	-2.93	20240717	35100	27.64	20240119	46150	-2.93	20240717	35100	27.64	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	623	N	N
169	20240801	090249	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	44900	150	2	0.34	575142200	12768	3.30	45100	45150	44850	58100	31350	44750	45045.71	30.34	0	-9018	45783	45266	44783	44266	43783	45250	44250	4585	13350	5000	34900	50	1	89300000	40096	7.32	0.61	12	0.01	6130.00	74162.00	46150	20240717	-2.71	34200	20230726	31.29	46150	-2.71	20240717	35100	27.92	20240119	46150	-2.71	20240717	35100	27.92	20231004	0.24	N	016360	5000	4584 억	27090863	N	N	623	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History