KissMeData/005940/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13320	-120	5	-0.89	4667152580	349779	66.15	13430	13440	13310	17470	9410	13440	13343.20	18.03	-24080	-101580	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43622	8.39	0.61	12	0.11	1587.00	21756.00	14400	20240801	-7.50	9730	20240118	36.90	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9730	36.90	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	16	N	N
3	20241129	150223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13340	-100	5	-0.74	3243408840	242911	45.94	13430	13440	13310	17470	9410	13440	13352.25	18.03	-24080	-74872	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43687	8.41	0.61	12	0.07	1587.00	21756.00	14400	20240801	-7.36	9730	20240118	37.10	14400	-7.36	20240801	9730	37.10	20240118	14400	-7.36	20240801	9730	37.10	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	37	N	N
4	20241129	140221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13340	-100	5	-0.74	2450169000	183426	34.69	13430	13440	13310	17470	9410	13440	13357.81	18.03	-24080	-37666	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43687	8.41	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.36	9730	20240118	37.10	14400	-7.36	20240801	9730	37.10	20240118	14400	-7.36	20240801	9730	37.10	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	37	N	N
5	20241129	130222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13360	-80	5	-0.60	2078698810	155610	29.43	13430	13440	13310	17470	9410	13440	13358.39	18.03	-24080	-23553	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43753	8.42	0.61	12	0.05	1587.00	21756.00	14400	20240801	-7.22	9730	20240118	37.31	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9730	37.31	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	37	N	N
6	20241129	120223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13350	-90	5	-0.67	1871795980	140129	26.50	13430	13440	13310	17470	9410	13440	13357.66	18.03	-24080	-20401	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43720	8.41	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.29	9730	20240118	37.20	14400	-7.29	20240801	9730	37.20	20240118	14400	-7.29	20240801	9730	37.20	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	37	N	N
7	20241129	110223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13390	-50	5	-0.37	1381692360	103434	19.56	13430	13440	13310	17470	9410	13440	13358.20	18.03	-24080	-15192	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43851	8.44	0.62	12	0.03	1587.00	21756.00	14400	20240801	-7.01	9730	20240118	37.62	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9730	37.62	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	37	N	N
8	20241129	100223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13340	-100	5	-0.74	730499230	54632	10.33	13430	13440	13320	17470	9410	13440	13371.27	18.03	-24080	-6197	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43687	8.41	0.61	12	0.02	1587.00	21756.00	14400	20240801	-7.36	9730	20240118	37.10	14400	-7.36	20240801	9730	37.10	20240118	14400	-7.36	20240801	9730	37.10	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	37	N	N
9	20241129	090223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13350	-90	5	-0.67	68232090	5099	0.96	13430	13430	13340	17470	9410	13440	13381.46	18.03	-24080	-3228	13633	13536	13373	13276	13113	13455	13195	16832	4030	5000	10210	10	1	327492299	43720	8.41	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.29	9730	20240118	37.20	14400	-7.29	20240801	9730	37.20	20240118	14400	-7.29	20240801	9730	37.20	20240118	0.07	N	005940	5000	16832 억	59041288	N	N	37	N	N
10	20241128	160220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13440	50	2	0.37	7064103070	527778	104.37	13450	13470	13210	17400	9380	13390	13384.60	18.12	0	-244546	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	44015	8.47	0.62	12	0.16	1587.00	21756.00	14400	20240801	-6.67	9730	20240118	38.13	14400	-6.67	20240801	9730	38.13	20240118	14400	-6.67	20240801	9730	38.13	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	37	N	N
11	20241128	150225	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	30	2	0.22	6384228180	477161	94.36	13450	13470	13210	17400	9380	13390	13379.61	18.12	0	-244944	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	43949	8.46	0.62	12	0.15	1587.00	21756.00	14400	20240801	-6.81	9730	20240118	37.92	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9730	37.92	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	4604	N	N
12	20241128	140224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	20	2	0.15	5579469790	417188	82.50	13450	13470	13210	17400	9380	13390	13373.99	18.12	0	-209234	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	43917	8.45	0.62	12	0.13	1587.00	21756.00	14400	20240801	-6.88	9730	20240118	37.82	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9730	37.82	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	4604	N	N
13	20241128	130222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	20	2	0.15	4697171330	351393	69.49	13450	13470	13210	17400	9380	13390	13367.29	18.12	0	-174184	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	43917	8.45	0.62	12	0.11	1587.00	21756.00	14400	20240801	-6.88	9730	20240118	37.82	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9730	37.82	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	4604	N	N
14	20241128	120224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	30	2	0.22	3967226450	297073	58.75	13450	13470	13210	17400	9380	13390	13354.38	18.12	0	-155264	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	43949	8.46	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.81	9730	20240118	37.92	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9730	37.92	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	4604	N	N
15	20241128	110223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13390	0	3	0.00	2829990770	212405	42.00	13450	13450	13210	17400	9380	13390	13323.56	18.12	0	-124876	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	43851	8.44	0.62	12	0.06	1587.00	21756.00	14400	20240801	-7.01	9730	20240118	37.62	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9730	37.62	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	4604	N	N
16	20241128	100223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13290	-100	5	-0.75	1530051400	115003	22.74	13450	13450	13210	17400	9380	13390	13304.45	18.12	0	-63971	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	43524	8.37	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.71	9730	20240118	36.59	14400	-7.71	20240801	9730	36.59	20240118	14400	-7.71	20240801	9730	36.59	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	4604	N	N
17	20241128	090222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	-20	5	-0.15	101518300	7572	1.50	13450	13450	13360	17400	9380	13390	13407.07	18.12	0	-1735	13570	13480	13360	13270	13150	13525	13315	16832	4010	5000	10170	10	1	327492299	43786	8.42	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.15	9730	20240118	37.41	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9730	37.41	20240118	0.07	N	005940	5000	16832 억	59326180	N	N	4604	N	N
18	20241127	160220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13390	60	2	0.45	6775103570	505462	168.30	13250	13450	13240	17320	9340	13330	13403.79	18.13	0	-3912	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43851	8.44	0.62	12	0.15	1587.00	21756.00	14400	20240801	-7.01	9730	20240118	37.62	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9730	37.62	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	4604	N	N
19	20241127	150222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	70	2	0.53	6304440590	470319	156.60	13250	13450	13240	17320	9340	13330	13404.61	18.13	0	2630	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43884	8.44	0.62	12	0.14	1587.00	21756.00	14400	20240801	-6.94	9730	20240118	37.72	14400	-6.94	20240801	9730	37.72	20240118	14400	-6.94	20240801	9730	37.72	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	338	N	N
20	20241127	140222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	80	2	0.60	5841630390	435804	145.11	13250	13450	13240	17320	9340	13330	13404.26	18.13	0	12634	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43917	8.45	0.62	12	0.13	1587.00	21756.00	14400	20240801	-6.88	9730	20240118	37.82	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9730	37.82	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	338	N	N
21	20241127	130219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	90	2	0.68	4420566350	329941	109.86	13250	13450	13240	17320	9340	13330	13398.05	18.13	0	25327	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43949	8.46	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.81	9730	20240118	37.92	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9730	37.92	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	338	N	N
22	20241127	120222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	100	2	0.75	3945723540	294524	98.07	13250	13450	13240	17320	9340	13330	13396.95	18.13	0	27595	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43982	8.46	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.74	9730	20240118	38.03	14400	-6.74	20240801	9730	38.03	20240118	14400	-6.74	20240801	9730	38.03	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	338	N	N
23	20241127	110222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	90	2	0.68	3323749190	248182	82.64	13250	13450	13240	17320	9340	13330	13392.39	18.13	0	34623	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43949	8.46	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.81	9730	20240118	37.92	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9730	37.92	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	338	N	N
24	20241127	100220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	70	2	0.53	1845417860	137931	45.93	13250	13420	13240	17320	9340	13330	13379.28	18.13	0	47055	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43884	8.44	0.62	12	0.04	1587.00	21756.00	14400	20240801	-6.94	9730	20240118	37.72	14400	-6.94	20240801	9730	37.72	20240118	14400	-6.94	20240801	9730	37.72	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	338	N	N
25	20241127	090221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13330	0	3	0.00	81302270	6128	2.04	13250	13330	13240	17320	9340	13330	13267.34	18.13	0	-1973	13463	13396	13303	13236	13143	13430	13270	16832	3990	5000	10130	10	1	327492299	43655	8.40	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.43	9730	20240118	37.00	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9730	37.00	20240118	0.07	N	005940	5000	16832 억	59362637	N	N	338	N	N
26	20241126	160221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13330	-50	5	-0.37	3983774080	300257	36.52	13260	13370	13210	17390	9370	13380	13267.84	18.14	0	-56480	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43655	8.40	0.61	12	0.09	1587.00	21756.00	14400	20240801	-7.43	9730	20240118	37.00	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9730	37.00	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	338	N	N
27	20241126	150221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13280	-100	5	-0.75	3647638650	275001	33.45	13260	13370	13210	17390	9370	13380	13264.09	18.14	0	-55978	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43491	8.37	0.61	12	0.08	1587.00	21756.00	14400	20240801	-7.78	9730	20240118	36.49	14400	-7.78	20240801	9730	36.49	20240118	14400	-7.78	20240801	9730	36.49	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	296	N	N
28	20241126	140220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13260	-120	5	-0.90	2899183560	218625	26.59	13260	13370	13210	17390	9370	13380	13260.99	18.14	0	-50772	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43425	8.36	0.61	12	0.07	1587.00	21756.00	14400	20240801	-7.92	9730	20240118	36.28	14400	-7.92	20240801	9730	36.28	20240118	14400	-7.92	20240801	9730	36.28	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	296	N	N
29	20241126	130221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13260	-120	5	-0.90	2442515590	184181	22.40	13260	13370	13210	17390	9370	13380	13261.50	18.14	0	-45635	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43425	8.36	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.92	9730	20240118	36.28	14400	-7.92	20240801	9730	36.28	20240118	14400	-7.92	20240801	9730	36.28	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	296	N	N
30	20241126	120221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13250	-130	5	-0.97	2018149320	152196	18.51	13260	13370	13210	17390	9370	13380	13260.20	18.14	0	-30673	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43393	8.35	0.61	12	0.05	1587.00	21756.00	14400	20240801	-7.99	9730	20240118	36.18	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9730	36.18	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	296	N	N
31	20241126	110223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13290	-90	5	-0.67	1721224870	129816	15.79	13260	13370	13210	17390	9370	13380	13258.96	18.14	0	-27128	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43524	8.37	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.71	9730	20240118	36.59	14400	-7.71	20240801	9730	36.59	20240118	14400	-7.71	20240801	9730	36.59	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	296	N	N
32	20241126	100223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13250	-130	5	-0.97	1367465290	103156	12.55	13260	13370	13210	17390	9370	13380	13256.28	18.14	0	-22475	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43393	8.35	0.61	12	0.03	1587.00	21756.00	14400	20240801	-7.99	9730	20240118	36.18	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9730	36.18	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	296	N	N
33	20241126	090220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13220	-160	5	-1.20	328581390	24796	3.02	13260	13370	13210	17390	9370	13380	13251.39	18.14	0	-11867	13660	13520	13400	13260	13140	13460	13200	16832	4010	5000	10160	10	1	327492299	43294	8.33	0.61	12	0.01	1587.00	21756.00	14400	20240801	-8.19	9730	20240118	35.87	14400	-8.19	20240801	9730	35.87	20240118	14400	-8.19	20240801	9730	35.87	20240118	0.07	N	005940	5000	16832 억	59402715	N	N	296	N	N
34	20241125	160218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13380	-20	5	-0.15	10969219020	821683	170.88	13530	13540	13280	17420	9380	13400	13349.68	18.21	0	-216604	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43818	8.43	0.62	12	0.25	1587.00	21756.00	14400	20240801	-7.08	9730	20240118	37.51	14400	-7.08	20240801	9730	37.51	20240118	14400	-7.08	20240801	9730	37.51	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	296	N	N
35	20241125	150219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13320	-80	5	-0.60	6159606140	462021	96.08	13530	13540	13280	17420	9380	13400	13331.86	18.21	0	-202629	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43622	8.39	0.61	12	0.14	1587.00	21756.00	14400	20240801	-7.50	9730	20240118	36.90	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9730	36.90	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	8	N	N
36	20241125	140220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13290	-110	5	-0.82	5022103570	376576	78.31	13530	13540	13280	17420	9380	13400	13336.21	18.21	0	-180156	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43524	8.37	0.61	12	0.11	1587.00	21756.00	14400	20240801	-7.71	9730	20240118	36.59	14400	-7.71	20240801	9730	36.59	20240118	14400	-7.71	20240801	9730	36.59	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	8	N	N
37	20241125	130220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13300	-100	5	-0.75	3947683270	295752	61.50	13530	13540	13280	17420	9380	13400	13347.93	18.21	0	-129396	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43556	8.38	0.61	12	0.09	1587.00	21756.00	14400	20240801	-7.64	9730	20240118	36.69	14400	-7.64	20240801	9730	36.69	20240118	14400	-7.64	20240801	9730	36.69	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	8	N	N
38	20241125	120220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13330	-70	5	-0.52	2718298050	203379	42.29	13530	13540	13280	17420	9380	13400	13365.66	18.21	0	-78061	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43655	8.40	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.43	9730	20240118	37.00	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9730	37.00	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	8	N	N
39	20241125	110220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	0	3	0.00	1812376270	135576	28.19	13530	13540	13280	17420	9380	13400	13367.95	18.21	0	-45477	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43884	8.44	0.62	12	0.04	1587.00	21756.00	14400	20240801	-6.94	9730	20240118	37.72	14400	-6.94	20240801	9730	37.72	20240118	14400	-6.94	20240801	9730	37.72	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	8	N	N
40	20241125	100217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	-30	5	-0.22	1342997750	100536	20.91	13530	13540	13280	17420	9380	13400	13358.34	18.21	0	-42764	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43786	8.42	0.61	12	0.03	1587.00	21756.00	14400	20240801	-7.15	9730	20240118	37.41	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9730	37.41	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	8	N	N
41	20241125	090217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13390	-10	5	-0.07	170927490	12710	2.64	13530	13540	13390	17420	9380	13400	13448.65	18.21	0	-882	13766	13582	13466	13282	13166	13525	13225	16832	4020	5000	10180	10	1	327492299	43851	8.44	0.62	12	0.00	1587.00	21756.00	14400	20240801	-7.01	9730	20240118	37.62	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9730	37.62	20240118	0.07	N	005940	5000	16832 억	59642886	N	N	8	N	N
42	20241122	160212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	-100	5	-0.74	6456016930	480848	158.31	13590	13650	13350	17550	9450	13500	13426.36	18.28	-17100	-239834	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	43884	8.44	0.62	12	0.15	1587.00	21756.00	14400	20240801	-6.94	9730	20240118	37.72	14400	-6.94	20240801	9730	37.72	20240118	14400	-6.94	20240801	9730	37.72	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	8	N	N
43	20241122	150210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	-100	5	-0.74	5548017060	413053	135.99	13590	13650	13350	17550	9450	13500	13431.73	18.28	-17100	-210933	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	43884	8.44	0.62	12	0.13	1587.00	21756.00	14400	20240801	-6.94	9730	20240118	37.72	14400	-6.94	20240801	9730	37.72	20240118	14400	-6.94	20240801	9730	37.72	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	1755	N	N
44	20241122	140213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-90	5	-0.67	4198103720	312084	102.75	13590	13650	13350	17550	9450	13500	13451.84	18.28	-17100	-163343	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	43917	8.45	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.88	9730	20240118	37.82	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9730	37.82	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	1755	N	N
45	20241122	130212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-90	5	-0.67	3433283900	255027	83.96	13590	13650	13350	17550	9450	13500	13462.43	18.28	-17100	-139553	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	43917	8.45	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.88	9730	20240118	37.82	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9730	37.82	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	1755	N	N
46	20241122	120212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13380	-120	5	-0.89	2716192180	201474	66.33	13590	13650	13350	17550	9450	13500	13481.60	18.28	-17100	-113610	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	43818	8.43	0.62	12	0.06	1587.00	21756.00	14400	20240801	-7.08	9730	20240118	37.51	14400	-7.08	20240801	9730	37.51	20240118	14400	-7.08	20240801	9730	37.51	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	1755	N	N
47	20241122	110211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	-80	5	-0.59	1723705430	127416	41.95	13590	13650	13410	17550	9450	13500	13528.17	18.28	-17100	-58587	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	43949	8.46	0.62	12	0.04	1587.00	21756.00	14400	20240801	-6.81	9730	20240118	37.92	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9730	37.92	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	1755	N	N
48	20241122	100214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-10	5	-0.07	937821850	69100	22.75	13590	13650	13490	17550	9450	13500	13571.95	18.28	-17100	-25666	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	44179	8.50	0.62	12	0.02	1587.00	21756.00	14400	20240801	-6.32	9730	20240118	38.64	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9730	38.64	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	1755	N	N
49	20241122	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	80	2	0.59	17371830	1279	0.42	13590	13590	13520	17550	9450	13500	13582.35	18.28	-17100	247	13740	13620	13510	13390	13280	13565	13335	16832	4050	5000	10260	10	1	327492299	44473	8.56	0.62	12	0.00	1587.00	21756.00	14400	20240801	-5.69	9730	20240118	39.57	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9730	39.57	20240118	0.07	N	005940	5000	16832 억	59878983	N	N	1755	N	N
50	20241121	160211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	10	2	0.07	4115054370	303696	83.31	13510	13630	13400	17530	9450	13490	13549.96	18.31	0	-70278	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44211	8.51	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.25	9730	20240118	38.75	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9730	38.75	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	1755	N	N
51	20241121	150215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	90	2	0.67	3308828270	244055	66.95	13510	13630	13400	17530	9450	13490	13557.72	18.31	0	-46409	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44473	8.56	0.62	12	0.07	1587.00	21756.00	14400	20240801	-5.69	9730	20240118	39.57	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9730	39.57	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	3134	N	N
52	20241121	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	120	2	0.89	2893131990	213454	58.55	13510	13630	13400	17530	9450	13490	13553.89	18.31	0	-32584	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44572	8.58	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.49	9730	20240118	39.88	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9730	39.88	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	3134	N	N
53	20241121	130215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	100	2	0.74	2313887030	170842	46.87	13510	13630	13400	17530	9450	13490	13544.02	18.31	0	-15164	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44506	8.56	0.62	12	0.05	1587.00	21756.00	14400	20240801	-5.62	9730	20240118	39.67	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9730	39.67	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	3134	N	N
54	20241121	120213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	60	2	0.44	1708498410	126267	34.64	13510	13630	13400	17530	9450	13490	13530.84	18.31	0	-13689	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44375	8.54	0.62	12	0.04	1587.00	21756.00	14400	20240801	-5.90	9730	20240118	39.26	14400	-5.90	20240801	9730	39.26	20240118	14400	-5.90	20240801	9730	39.26	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	3134	N	N
55	20241121	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	30	2	0.22	1379810850	101997	27.98	13510	13630	13400	17530	9450	13490	13527.96	18.31	0	-4879	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44277	8.52	0.62	12	0.03	1587.00	21756.00	14400	20240801	-6.11	9730	20240118	38.95	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9730	38.95	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	3134	N	N
56	20241121	100213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	30	2	0.22	969207210	71669	19.66	13510	13630	13400	17530	9450	13490	13523.38	18.31	0	3982	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44277	8.52	0.62	12	0.02	1587.00	21756.00	14400	20240801	-6.11	9730	20240118	38.95	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9730	38.95	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	3134	N	N
57	20241121	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	10	2	0.07	33011840	2447	0.67	13510	13550	13460	17530	9450	13490	13490.74	18.31	0	-899	13756	13622	13426	13292	13096	13690	13360	16832	4040	5000	10250	10	1	327492299	44211	8.51	0.62	12	0.00	1587.00	21756.00	14400	20240801	-6.25	9730	20240118	38.75	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9730	38.75	20240118	0.07	N	005940	5000	16832 억	59967472	N	N	3134	N	N
58	20241120	160212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	200	2	1.50	4915914990	364529	159.73	13260	13560	13230	17270	9310	13290	13485.66	18.33	0	-31889	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	44179	8.50	0.62	12	0.11	1587.00	21756.00	14400	20240801	-6.32	9730	20240118	38.64	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9730	38.64	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	3133	N	N
59	20241120	150214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	230	2	1.73	4454497990	330336	144.75	13260	13560	13230	17270	9310	13290	13484.75	18.33	0	-26424	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	44277	8.52	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.11	9730	20240118	38.95	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9730	38.95	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	569	N	N
60	20241120	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	240	2	1.81	4002386140	296885	130.09	13260	13560	13230	17270	9310	13290	13481.27	18.33	0	-21354	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	44310	8.53	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.04	9730	20240118	39.05	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9730	39.05	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	569	N	N
61	20241120	130216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	250	2	1.88	3530419970	261960	114.79	13260	13560	13230	17270	9310	13290	13476.94	18.33	0	-8707	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	44342	8.53	0.62	12	0.08	1587.00	21756.00	14400	20240801	-5.97	9730	20240118	39.16	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9730	39.16	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	569	N	N
62	20241120	120215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	240	2	1.81	3085611190	229041	100.36	13260	13560	13230	17270	9310	13290	13471.87	18.33	0	-1752	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	44310	8.53	0.62	12	0.07	1587.00	21756.00	14400	20240801	-6.04	9730	20240118	39.05	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9730	39.05	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	569	N	N
63	20241120	110214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	240	2	1.81	2564696840	190538	83.49	13260	13560	13230	17270	9310	13290	13460.29	18.33	0	7462	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	44310	8.53	0.62	12	0.06	1587.00	21756.00	14400	20240801	-6.04	9730	20240118	39.05	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9730	39.05	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	569	N	N
64	20241120	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	180	2	1.35	1430237470	106592	46.71	13260	13490	13230	17270	9310	13290	13417.87	18.33	0	5275	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	44113	8.49	0.62	12	0.03	1587.00	21756.00	14400	20240801	-6.46	9730	20240118	38.44	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9730	38.44	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	569	N	N
65	20241120	090214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13300	10	2	0.08	127097270	9578	4.20	13260	13330	13230	17270	9310	13290	13269.71	18.33	0	-4955	13516	13402	13346	13232	13176	13375	13205	16832	3980	5000	10100	10	1	327492299	43556	8.38	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.64	9730	20240118	36.69	14400	-7.64	20240801	9730	36.69	20240118	14400	-7.64	20240801	9730	36.69	20240118	0.07	N	005940	5000	16832 억	60016305	N	N	569	N	N
66	20241119	160208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13290	-80	5	-0.60	3045232330	228088	63.63	13340	13460	13290	17380	9360	13370	13351.13	18.36	0	-87713	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43524	8.37	0.61	12	0.07	1587.00	21756.00	14400	20240801	-7.71	9730	20240118	36.59	14400	-7.71	20240801	9730	36.59	20240118	14400	-7.71	20240801	9730	36.59	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	569	N	N
67	20241119	150209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13320	-50	5	-0.37	2630755430	196916	54.94	13340	13460	13300	17380	9360	13370	13359.79	18.36	0	-75096	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43622	8.39	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.50	9730	20240118	36.90	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9730	36.90	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	17859	N	N
68	20241119	140209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13320	-50	5	-0.37	2123119360	158797	44.30	13340	13460	13300	17380	9360	13370	13370.02	18.36	0	-51553	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43622	8.39	0.61	12	0.05	1587.00	21756.00	14400	20240801	-7.50	9730	20240118	36.90	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9730	36.90	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	17859	N	N
69	20241119	130209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13360	-10	5	-0.07	1964500880	146914	40.99	13340	13460	13300	17380	9360	13370	13371.77	18.36	0	-46899	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43753	8.42	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.22	9730	20240118	37.31	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9730	37.31	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	17859	N	N
70	20241119	120207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13320	-50	5	-0.37	1721892490	128739	35.92	13340	13460	13300	17380	9360	13370	13375.06	18.36	0	-39622	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43622	8.39	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.50	9730	20240118	36.90	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9730	36.90	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	17859	N	N
71	20241119	110208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13350	-20	5	-0.15	1326584170	99076	27.64	13340	13460	13310	17380	9360	13370	13389.56	18.36	0	-26118	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43720	8.41	0.61	12	0.03	1587.00	21756.00	14400	20240801	-7.29	9730	20240118	37.20	14400	-7.29	20240801	9730	37.20	20240118	14400	-7.29	20240801	9730	37.20	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	17859	N	N
72	20241119	100212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	40	2	0.30	854830600	63769	17.79	13340	13460	13340	17380	9360	13370	13405.11	18.36	0	-15042	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43917	8.45	0.62	12	0.02	1587.00	21756.00	14400	20240801	-6.88	9730	20240118	37.82	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9730	37.82	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	17859	N	N
73	20241119	090212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13390	20	2	0.15	51578900	3861	1.08	13340	13440	13340	17380	9360	13370	13358.95	18.36	0	-1631	13716	13542	13346	13172	12976	13630	13260	16832	4010	5000	10160	10	1	327492299	43851	8.44	0.62	12	0.00	1587.00	21756.00	14400	20240801	-7.01	9730	20240118	37.62	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9730	37.62	20240118	0.07	N	005940	5000	16832 억	60111530	N	N	17859	N	N
74	20241118	160208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	150	2	1.13	4797650750	358018	135.96	13150	13520	13150	17180	9260	13220	13400.59	18.35	0	14922	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	43786	8.42	0.61	12	0.11	1587.00	21756.00	14400	20240801	-7.15	9730	20240118	37.41	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9730	37.41	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	17857	N	N
75	20241118	150208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13330	110	2	0.83	3564682970	265759	100.92	13150	13520	13150	17180	9260	13220	13413.22	18.35	0	4123	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	43655	8.40	0.61	12	0.08	1587.00	21756.00	14400	20240801	-7.43	9730	20240118	37.00	14400	-7.43	20240801	9730	37.00	20240118	14400	-7.43	20240801	9730	37.00	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	6311	N	N
76	20241118	140209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13360	140	2	1.06	3095885510	230645	87.59	13150	13520	13150	17180	9260	13220	13422.73	18.35	0	4554	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	43753	8.42	0.61	12	0.07	1587.00	21756.00	14400	20240801	-7.22	9730	20240118	37.31	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9730	37.31	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	6311	N	N
77	20241118	130208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13360	140	2	1.06	2796751990	208309	79.10	13150	13520	13150	17180	9260	13220	13425.98	18.35	0	6769	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	43753	8.42	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.22	9730	20240118	37.31	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9730	37.31	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	6311	N	N
78	20241118	120209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13390	170	2	1.29	2425037070	180523	68.55	13150	13520	13150	17180	9260	13220	13433.40	18.35	0	12824	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	43851	8.44	0.62	12	0.06	1587.00	21756.00	14400	20240801	-7.01	9730	20240118	37.62	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9730	37.62	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	6311	N	N
79	20241118	110209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	210	2	1.59	2070752110	154101	58.52	13150	13520	13150	17180	9260	13220	13437.64	18.35	0	16604	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	43982	8.46	0.62	12	0.05	1587.00	21756.00	14400	20240801	-6.74	9730	20240118	38.03	14400	-6.74	20240801	9730	38.03	20240118	14400	-6.74	20240801	9730	38.03	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	6311	N	N
80	20241118	100209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	270	2	2.04	1598660820	119049	45.21	13150	13520	13150	17180	9260	13220	13428.60	18.35	0	25129	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	44179	8.50	0.62	12	0.04	1587.00	21756.00	14400	20240801	-6.32	9730	20240118	38.64	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9730	38.64	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	6311	N	N
81	20241118	090208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13190	-30	5	-0.23	90487910	6874	2.61	13150	13270	13150	17180	9260	13220	13163.75	18.35	0	-1732	13453	13336	13233	13116	13013	13285	13065	16832	3960	5000	10040	10	1	327492299	43196	8.31	0.61	12	0.00	1587.00	21756.00	14400	20240801	-8.40	9730	20240118	35.56	14400	-8.40	20240801	9730	35.56	20240118	14400	-8.40	20240801	9730	35.56	20240118	0.07	N	005940	5000	16832 억	60086809	N	N	6311	N	N
82	20241115	160211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13220	120	2	0.92	3486487160	263297	58.74	13230	13350	13130	17030	9170	13100	13241.65	18.35	0	-18823	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43294	8.33	0.61	12	0.08	1587.00	21756.00	14400	20240801	-8.19	9730	20240118	35.87	14400	-8.19	20240801	9730	35.87	20240118	14400	-8.19	20240801	9730	35.87	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	6311	N	N
83	20241115	150216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13260	160	2	1.22	3056674590	230832	51.50	13230	13350	13130	17030	9170	13100	13241.99	18.35	0	-16514	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43425	8.36	0.61	12	0.07	1587.00	21756.00	14400	20240801	-7.92	9730	20240118	36.28	14400	-7.92	20240801	9730	36.28	20240118	14400	-7.92	20240801	9730	36.28	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	5024	N	N
84	20241115	140214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13270	170	2	1.30	2615679270	197555	44.07	13230	13350	13130	17030	9170	13100	13240.26	18.35	0	-11880	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43458	8.36	0.61	12	0.06	1587.00	21756.00	14400	20240801	-7.85	9730	20240118	36.38	14400	-7.85	20240801	9730	36.38	20240118	14400	-7.85	20240801	9730	36.38	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	5024	N	N
85	20241115	130214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13240	140	2	1.07	2195621110	165882	37.01	13230	13350	13130	17030	9170	13100	13236.04	18.35	0	-9667	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43360	8.34	0.61	12	0.05	1587.00	21756.00	14400	20240801	-8.06	9730	20240118	36.07	14400	-8.06	20240801	9730	36.07	20240118	14400	-8.06	20240801	9730	36.07	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	5024	N	N
86	20241115	120214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13250	150	2	1.15	1870913360	141342	31.53	13230	13350	13130	17030	9170	13100	13236.78	18.35	0	-2445	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43393	8.35	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.99	9730	20240118	36.18	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9730	36.18	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	5024	N	N
87	20241115	110212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13200	100	2	0.76	1509913800	114023	25.44	13230	13350	13130	17030	9170	13100	13242.19	18.35	0	5599	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43229	8.32	0.61	12	0.03	1587.00	21756.00	14400	20240801	-8.33	9730	20240118	35.66	14400	-8.33	20240801	9730	35.66	20240118	14400	-8.33	20240801	9730	35.66	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	5024	N	N
88	20241115	100212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13290	190	2	1.45	922162050	69572	15.52	13230	13350	13130	17030	9170	13100	13254.79	18.35	0	12210	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43524	8.37	0.61	12	0.02	1587.00	21756.00	14400	20240801	-7.71	9730	20240118	36.59	14400	-7.71	20240801	9730	36.59	20240118	14400	-7.71	20240801	9730	36.59	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	5024	N	N
89	20241115	090246	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13150	50	2	0.38	58453920	4421	0.99	13230	13230	13150	17030	9170	13100	13221.88	18.35	0	-220	13473	13286	13163	12976	12853	13225	12915	16832	3930	5000	9950	10	1	327492299	43065	8.29	0.60	12	0.00	1587.00	21756.00	14400	20240801	-8.68	9730	20240118	35.15	14400	-8.68	20240801	9730	35.15	20240118	14400	-8.68	20240801	9730	35.15	20240118	0.07	N	005940	5000	16832 억	60087938	N	N	5024	N	N
90	20241114	160209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13250	50	2	0.38	4345437900	330181	82.64	13330	13350	13040	17160	9240	13200	13160.78	18.35	0	-61688	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	43393	8.35	0.61	12	0.10	1587.00	21756.00	14400	20240801	-7.99	9730	20240118	36.18	14400	-7.99	20240801	9730	36.18	20240118	14400	-7.99	20240801	9730	36.18	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
91	20241114	150211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13150	-50	5	-0.38	3680122360	279772	70.02	13330	13350	13040	17160	9240	13200	13154.01	18.35	0	-57836	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	43065	8.29	0.60	12	0.09	1587.00	21756.00	14400	20240801	-8.68	9730	20240118	35.15	14400	-8.68	20240801	9730	35.15	20240118	14400	-8.68	20240801	9730	35.15	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
92	20241114	140209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13160	-40	5	-0.30	3134908530	238221	59.62	13330	13350	13040	17160	9240	13200	13159.66	18.35	0	-51445	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	43098	8.29	0.60	12	0.07	1587.00	21756.00	14400	20240801	-8.61	9730	20240118	35.25	14400	-8.61	20240801	9730	35.25	20240118	14400	-8.61	20240801	9730	35.25	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
93	20241114	130209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13140	-60	5	-0.45	2554819720	194050	48.57	13330	13350	13040	17160	9240	13200	13165.78	18.35	0	-44290	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	43032	8.28	0.60	12	0.06	1587.00	21756.00	14400	20240801	-8.75	9730	20240118	35.05	14400	-8.75	20240801	9730	35.05	20240118	14400	-8.75	20240801	9730	35.05	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
94	20241114	120209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13080	-120	5	-0.91	2237148070	169849	42.51	13330	13350	13040	17160	9240	13200	13171.39	18.35	0	-41985	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	42836	8.24	0.60	12	0.05	1587.00	21756.00	14400	20240801	-9.17	9730	20240118	34.43	14400	-9.17	20240801	9730	34.43	20240118	14400	-9.17	20240801	9730	34.43	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
95	20241114	110211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13090	-110	5	-0.83	1518204900	114941	28.77	13330	13350	13040	17160	9240	13200	13208.56	18.35	0	-47968	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	42869	8.25	0.60	12	0.04	1587.00	21756.00	14400	20240801	-9.10	9730	20240118	34.53	14400	-9.10	20240801	9730	34.53	20240118	14400	-9.10	20240801	9730	34.53	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
96	20241114	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13260	60	2	0.45	104215010	7846	1.96	13330	13330	13200	17160	9240	13200	13282.57	18.35	0	97	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	43425	8.36	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.92	9730	20240118	36.28	14400	-7.92	20240801	9730	36.28	20240118	14400	-7.92	20240801	9730	36.28	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
97	20241114	090208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13200	0	3	0.00	0	0	0.00	0	0	0	17160	9240	13200	0.00	18.35	0	0	13680	13440	13300	13060	12920	13370	12990	16832	3960	5000	10030	10	1	327492299	43229	8.32	0.61	12	0.00	1587.00	21756.00	14400	20240801	-8.33	9730	20240118	35.66	14400	-8.33	20240801	9730	35.66	20240118	14400	-8.33	20240801	9730	35.66	20240118	0.07	N	005940	5000	16832 억	60079288	N	N	463	N	N
98	20241112	160206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	-130	5	-0.95	6058463440	444587	191.62	13560	13740	13530	17750	9570	13660	13627.17	18.38	0	-85586	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44310	8.53	0.62	12	0.14	1587.00	21756.00	14400	20240801	-6.04	9730	20240118	39.05	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9730	39.05	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	79	N	N
99	20241112	150208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	-110	5	-0.81	4815448520	352777	152.05	13560	13740	13550	17750	9570	13660	13650.12	18.38	0	-52085	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44375	8.54	0.62	12	0.11	1587.00	21756.00	14400	20240801	-5.90	9730	20240118	39.26	14400	-5.90	20240801	9730	39.26	20240118	14400	-5.90	20240801	9730	39.26	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	0	N	N
100	20241112	140209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	-50	5	-0.37	3546527580	259374	111.79	13560	13740	13560	17750	9570	13660	13673.41	18.38	0	-14314	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44572	8.58	0.63	12	0.08	1587.00	21756.00	14400	20240801	-5.49	9730	20240118	39.88	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9730	39.88	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	0	N	N
101	20241112	130207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-10	5	-0.07	2893347870	211423	91.13	13560	13740	13560	17750	9570	13660	13685.11	18.38	0	3234	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44703	8.60	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.21	9730	20240118	40.29	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9730	40.29	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	0	N	N
102	20241112	120207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13670	10	2	0.07	2416612580	176487	76.07	13560	13740	13560	17750	9570	13660	13692.86	18.38	0	11410	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44768	8.61	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.07	9730	20240118	40.49	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9730	40.49	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	0	N	N
103	20241112	110206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13710	50	2	0.37	1802242130	131590	56.72	13560	13740	13560	17750	9570	13660	13695.89	18.38	0	21301	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44899	8.64	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.79	9730	20240118	40.90	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9730	40.90	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	0	N	N
104	20241112	100207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13670	10	2	0.07	1029858560	75212	32.42	13560	13740	13560	17750	9570	13660	13692.74	18.38	0	21100	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44768	8.61	0.63	12	0.02	1587.00	21756.00	14400	20240801	-5.07	9730	20240118	40.49	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9730	40.49	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	0	N	N
105	20241112	090206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	-50	5	-0.37	76599370	5641	2.43	13560	13650	13560	17750	9570	13660	13579.04	18.38	0	-1915	13853	13756	13603	13506	13353	13805	13555	16832	4090	5000	10380	10	1	327492299	44572	8.58	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.49	9730	20240118	39.88	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9730	39.88	20240118	0.07	N	005940	5000	16832 억	60208211	N	N	0	N	N
106	20241111	160205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	160	2	1.19	3160927960	231998	109.98	13450	13700	13450	17550	9450	13500	13624.80	18.37	0	47994	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44735	8.61	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.14	9730	20240118	40.39	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9730	40.39	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
107	20241111	150210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	140	2	1.04	2786522590	204586	96.98	13450	13700	13450	17550	9450	13500	13620.30	18.37	0	46702	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44670	8.59	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.28	9730	20240118	40.18	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9730	40.18	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
108	20241111	140207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	130	2	0.96	2418327830	177625	84.20	13450	13700	13450	17550	9450	13500	13614.79	18.37	0	47057	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44637	8.59	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.35	9730	20240118	40.08	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9730	40.08	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
109	20241111	130206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	150	2	1.11	2002066870	147062	69.71	13450	13700	13450	17550	9450	13500	13613.76	18.37	0	46977	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44703	8.60	0.63	12	0.04	1587.00	21756.00	14400	20240801	-5.21	9730	20240118	40.29	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9730	40.29	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
110	20241111	120207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	110	2	0.81	1736832390	127592	60.48	13450	13700	13450	17550	9450	13500	13612.39	18.37	0	48375	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44572	8.58	0.63	12	0.04	1587.00	21756.00	14400	20240801	-5.49	9730	20240118	39.88	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9730	39.88	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
111	20241111	110206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13680	180	2	1.33	1305243250	96030	45.52	13450	13690	13450	17550	9450	13500	13592.04	18.37	0	43225	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44801	8.62	0.63	12	0.03	1587.00	21756.00	14400	20240801	-5.00	9730	20240118	40.60	14400	-5.00	20240801	9730	40.60	20240118	14400	-5.00	20240801	9730	40.60	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
112	20241111	100205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	50	2	0.37	500742240	36983	17.53	13450	13620	13450	17550	9450	13500	13539.80	18.37	0	10924	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44375	8.54	0.62	12	0.01	1587.00	21756.00	14400	20240801	-5.90	9730	20240118	39.26	14400	-5.90	20240801	9730	39.26	20240118	14400	-5.90	20240801	9730	39.26	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
113	20241111	090205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	0	3	0.00	63919940	4745	2.25	13450	13510	13450	17550	9450	13500	13471.01	18.37	0	-2888	13753	13626	13563	13436	13373	13595	13405	16832	4050	5000	10260	10	1	327492299	44211	8.51	0.62	12	0.00	1587.00	21756.00	14400	20240801	-6.25	9730	20240118	38.75	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9730	38.75	20240118	0.07	N	005940	5000	16832 억	60153489	N	N	10	N	N
114	20241108	160202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	-60	5	-0.44	2859759080	210816	52.08	13670	13690	13500	17620	9500	13560	13565.20	18.39	0	-44362	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44211	8.51	0.62	12	0.06	1587.00	21756.00	14400	20240801	-6.25	9700	20231101	39.18	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9730	38.75	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	10	N	N
115	20241108	150207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	-50	5	-0.37	2238366090	164807	40.71	13670	13690	13510	17620	9500	13560	13581.74	18.39	0	-40980	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44244	8.51	0.62	12	0.05	1587.00	21756.00	14400	20240801	-6.18	9700	20231101	39.28	14400	-6.18	20240801	9730	38.85	20240118	14400	-6.18	20240801	9730	38.85	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	5439	N	N
116	20241108	140205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	-10	5	-0.07	1879954090	138324	34.17	13670	13690	13510	17620	9500	13560	13590.95	18.39	0	-31564	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44375	8.54	0.62	12	0.04	1587.00	21756.00	14400	20240801	-5.90	9700	20231101	39.69	14400	-5.90	20240801	9730	39.26	20240118	14400	-5.90	20240801	9730	39.26	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	5439	N	N
117	20241108	130206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	-20	5	-0.15	1558772610	114591	28.31	13670	13690	13530	17620	9500	13560	13602.92	18.39	0	-23571	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44342	8.53	0.62	12	0.03	1587.00	21756.00	14400	20240801	-5.97	9700	20231101	39.59	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9730	39.16	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	5439	N	N
118	20241108	120206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13570	10	2	0.07	1314686820	96566	23.85	13670	13690	13560	17620	9500	13560	13614.39	18.39	0	-15544	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44441	8.55	0.62	12	0.03	1587.00	21756.00	14400	20240801	-5.76	9700	20231101	39.90	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9730	39.47	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	5439	N	N
119	20241108	110207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	40	2	0.29	908145560	66637	16.46	13670	13690	13570	17620	9500	13560	13628.25	18.39	0	-2233	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44539	8.57	0.63	12	0.02	1587.00	21756.00	14400	20240801	-5.56	9700	20231101	40.21	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9730	39.77	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	5439	N	N
120	20241108	100206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	80	2	0.59	542640470	39790	9.83	13670	13690	13570	17620	9500	13560	13637.61	18.39	0	1214	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44670	8.59	0.63	12	0.01	1587.00	21756.00	14400	20240801	-5.28	9700	20231101	40.62	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9730	40.18	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	5439	N	N
121	20241108	090204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13690	130	2	0.96	130027130	9510	2.35	13670	13690	13650	17620	9500	13560	13672.67	18.39	0	37	13853	13706	13633	13486	13413	13670	13450	16832	4060	5000	10300	10	1	327492299	44834	8.63	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.93	9700	20231101	41.13	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9730	40.70	20240118	0.07	N	005940	5000	16832 억	60218482	N	N	5439	N	N
122	20241107	160205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13560	-190	5	-1.38	5519894550	404730	106.82	13610	13780	13560	17870	9630	13750	13638.77	18.41	0	-41076	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	10	1	327492299	44408	8.54	0.62	12	0.12	1587.00	21756.00	14400	20240801	-5.83	9650	20231031	40.52	14400	-5.83	20240801	9730	39.36	20240118	14400	-5.83	20240801	9730	39.36	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	5439	N	N
123	20241107	150204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	-140	5	-1.02	4227502010	309514	81.69	13610	13780	13570	17870	9630	13750	13658.49	18.41	0	-24263	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	10	1	327492299	44572	8.58	0.63	12	0.09	1587.00	21756.00	14400	20240801	-5.49	9650	20231031	41.04	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9730	39.88	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	7062	N	N
124	20241107	140207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	-120	5	-0.87	3258044780	238284	62.89	13610	13780	13580	17870	9630	13750	13672.92	18.41	0	-14273	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	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	9730	40.08	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	7062	N	N
125	20241107	130207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13730	-20	5	-0.15	2771856400	202718	53.50	13610	13780	13580	17870	9630	13750	13673.42	18.41	0	-9245	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	10	1	327492299	44965	8.65	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9730	41.11	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	7062	N	N
126	20241107	120205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13690	-60	5	-0.44	2134292280	156201	41.23	13610	13780	13580	17870	9630	13750	13663.70	18.41	0	-12437	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	10	1	327492299	44834	8.63	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9730	40.70	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	7062	N	N
127	20241107	110205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-100	5	-0.73	1505259120	110054	29.05	13610	13780	13610	17870	9630	13750	13677.40	18.41	0	-11984	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	10	1	327492299	44703	8.60	0.63	12	0.03	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9730	40.29	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	7062	N	N
128	20241107	100205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	-120	5	-0.87	1089608550	79635	21.02	13610	13780	13610	17870	9630	13750	13682.45	18.41	0	-19284	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	10	1	327492299	44637	8.59	0.63	12	0.02	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9730	40.08	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	7062	N	N
129	20241107	090205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13670	-80	5	-0.58	116887810	8578	2.26	13610	13690	13610	17870	9630	13750	13625.07	18.41	0	-3395	13903	13826	13683	13606	13463	13865	13645	16832	4120	5000	10450	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	9730	40.49	20240118	0.07	N	005940	5000	16832 억	60299249	N	N	7062	N	N
130	20241106	160205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13750	140	2	1.03	5189732350	378664	122.33	13610	13760	13540	17690	9530	13610	13705.28	18.36	0	167311	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	10	1	327492299	45030	8.66	0.63	12	0.12	1587.00	21756.00	14400	20240801	-4.51	9650	20231031	42.49	14400	-4.51	20240801	9730	41.32	20240118	14400	-4.51	20240801	9730	41.32	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	7062	N	N
131	20241106	150210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13710	100	2	0.73	4154710690	303293	97.98	13610	13760	13540	17690	9530	13610	13698.67	18.36	0	142526	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	10	1	327492299	44899	8.64	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.79	9650	20231031	42.07	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9730	40.90	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	22553	N	N
132	20241106	140210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	90	2	0.66	3574009180	260904	84.29	13610	13760	13540	17690	9530	13610	13698.56	18.36	0	118862	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	10	1	327492299	44866	8.63	0.63	12	0.08	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9730	40.80	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	22553	N	N
133	20241106	130209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	90	2	0.66	3033301480	221500	71.56	13610	13760	13540	17690	9530	13610	13694.37	18.36	0	91439	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	10	1	327492299	44866	8.63	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9730	40.80	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	22553	N	N
134	20241106	120205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	90	2	0.66	2264494330	165442	53.45	13610	13750	13540	17690	9530	13610	13687.54	18.36	0	63276	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	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	9730	40.80	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	22553	N	N
135	20241106	110206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	90	2	0.66	1430762550	104663	33.81	13610	13750	13540	17690	9530	13610	13670.19	18.36	0	26325	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	10	1	327492299	44866	8.63	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9730	40.80	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	22553	N	N
136	20241106	100207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13670	60	2	0.44	846239880	61949	20.01	13610	13750	13540	17690	9530	13610	13660.27	18.36	0	16770	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	10	1	327492299	44768	8.61	0.63	12	0.02	1587.00	21756.00	14400	20240801	-5.07	9650	20231031	41.66	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9730	40.49	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	22553	N	N
137	20241106	090206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	-20	5	-0.15	30525780	2247	0.73	13610	13640	13540	17690	9530	13610	13585.07	18.36	0	-1136	13790	13700	13570	13480	13350	13745	13525	16832	4080	5000	10340	10	1	327492299	44506	8.56	0.62	12	0.00	1587.00	21756.00	14400	20240801	-5.62	9650	20231031	40.83	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9730	39.67	20240118	0.07	N	005940	5000	16832 억	60128698	N	N	22553	N	N
138	20241105	160204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	30	2	0.22	4202204460	309515	66.61	13450	13660	13440	17650	9510	13580	13576.69	18.36	0	5118	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44572	8.58	0.63	12	0.09	1587.00	21756.00	14400	20240801	-5.49	9650	20231031	41.04	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9730	39.88	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	22553	N	N
139	20241105	150206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	30	2	0.22	3663052270	269910	58.09	13450	13660	13440	17650	9510	13580	13571.38	18.36	0	2953	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44572	8.58	0.63	12	0.08	1587.00	21756.00	14400	20240801	-5.49	9650	20231031	41.04	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9730	39.88	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	49908	N	N
140	20241105	140204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	10	2	0.07	2392941540	176628	38.01	13450	13610	13440	17650	9510	13580	13547.92	18.36	0	1190	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44506	8.56	0.62	12	0.05	1587.00	21756.00	14400	20240801	-5.62	9650	20231031	40.83	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9730	39.67	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	49908	N	N
141	20241105	130205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13570	-10	5	-0.07	1950628820	144037	31.00	13450	13610	13440	17650	9510	13580	13542.55	18.36	0	-4009	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44441	8.55	0.62	12	0.04	1587.00	21756.00	14400	20240801	-5.76	9650	20231031	40.62	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9730	39.47	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	49908	N	N
142	20241105	120204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	-50	5	-0.37	1687026700	124598	26.81	13450	13610	13440	17650	9510	13580	13539.76	18.36	0	-654	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44310	8.53	0.62	12	0.04	1587.00	21756.00	14400	20240801	-6.04	9650	20231031	40.21	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9730	39.05	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	49908	N	N
143	20241105	110201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13570	-10	5	-0.07	1462751590	108024	23.25	13450	13610	13440	17650	9510	13580	13540.99	18.36	0	3990	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44441	8.55	0.62	12	0.03	1587.00	21756.00	14400	20240801	-5.76	9650	20231031	40.62	14400	-5.76	20240801	9730	39.47	20240118	14400	-5.76	20240801	9730	39.47	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	49908	N	N
144	20241105	100204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	-40	5	-0.29	769521890	56959	12.26	13450	13570	13440	17650	9510	13580	13510.10	18.36	0	-6063	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44342	8.53	0.62	12	0.02	1587.00	21756.00	14400	20240801	-5.97	9650	20231031	40.31	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9730	39.16	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	49908	N	N
145	20241105	090202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13450	-130	5	-0.96	76001500	5648	1.22	13450	13560	13440	17650	9510	13580	13456.36	18.36	0	-3124	13740	13660	13500	13420	13260	13700	13460	16832	4070	5000	10320	10	1	327492299	44048	8.48	0.62	12	0.00	1587.00	21756.00	14400	20240801	-6.60	9650	20231031	39.38	14400	-6.60	20240801	9730	38.23	20240118	14400	-6.60	20240801	9730	38.23	20240118	0.07	N	005940	5000	16832 억	60126782	N	N	49908	N	N
146	20241104	160202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	110	2	0.82	6259398740	464324	80.44	13440	13580	13340	17510	9430	13470	13480.58	18.36	0	36568	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	44473	8.56	0.62	12	0.14	1587.00	21756.00	14400	20240801	-5.69	9650	20231031	40.73	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9730	39.57	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	49908	N	N
147	20241104	150205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	80	2	0.59	5161788830	383387	66.42	13440	13550	13340	17510	9430	13470	13463.65	18.36	0	37621	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	44375	8.54	0.62	12	0.12	1587.00	21756.00	14400	20240801	-5.90	9650	20231031	40.41	14400	-5.90	20240801	9730	39.26	20240118	14400	-5.90	20240801	9730	39.26	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	16517	N	N
148	20241104	140203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	40	2	0.30	4127012590	306800	53.15	13440	13530	13340	17510	9430	13470	13451.80	18.36	0	25485	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	44244	8.51	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.18	9650	20231031	40.00	14400	-6.18	20240801	9730	38.85	20240118	14400	-6.18	20240801	9730	38.85	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	16517	N	N
149	20241104	130147	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13480	10	2	0.07	3182275450	236836	41.03	13440	13520	13340	17510	9430	13470	13436.62	18.36	0	11889	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	44146	8.49	0.62	12	0.07	1587.00	21756.00	14400	20240801	-6.39	9650	20231031	39.69	14400	-6.39	20240801	9730	38.54	20240118	14400	-6.39	20240801	9730	38.54	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	16517	N	N
150	20241104	120200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13440	-30	5	-0.22	2566204730	191056	33.10	13440	13520	13340	17510	9430	13470	13431.69	18.36	0	7639	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	44015	8.47	0.62	12	0.06	1587.00	21756.00	14400	20240801	-6.67	9650	20231031	39.27	14400	-6.67	20240801	9730	38.13	20240118	14400	-6.67	20240801	9730	38.13	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	16517	N	N
151	20241104	110201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13450	-20	5	-0.15	2056182770	153124	26.53	13440	13520	13340	17510	9430	13470	13428.22	18.36	0	-695	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	44048	8.48	0.62	12	0.05	1587.00	21756.00	14400	20240801	-6.60	9650	20231031	39.38	14400	-6.60	20240801	9730	38.23	20240118	14400	-6.60	20240801	9730	38.23	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	16517	N	N
152	20241104	100200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	-40	5	-0.30	1457354540	108667	18.83	13440	13490	13340	17510	9430	13470	13411.20	18.36	0	-9034	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	43982	8.46	0.62	12	0.03	1587.00	21756.00	14400	20240801	-6.74	9650	20231031	39.17	14400	-6.74	20240801	9730	38.03	20240118	14400	-6.74	20240801	9730	38.03	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	16517	N	N
153	20241104	090200	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-60	5	-0.45	37446290	2791	0.48	13440	13460	13400	17510	9430	13470	13416.80	18.36	0	-2031	13636	13552	13416	13332	13196	13595	13375	16832	4040	5000	10230	10	1	327492299	43917	8.45	0.62	12	0.00	1587.00	21756.00	14400	20240801	-6.88	9650	20231031	38.96	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9730	37.82	20240118	0.07	N	005940	5000	16832 억	60111641	N	N	16517	N	N
154	20241101	160156	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	100	2	0.75	6354672810	473739	61.15	13370	13500	13280	17380	9360	13370	13413.86	18.37	0	47217	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	10	1	327492299	44113	8.49	0.62	12	0.14	1587.00	21756.00	14400	20240801	-6.46	9650	20231031	39.59	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9700	38.87	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	16517	N	N
155	20241101	150201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	100	2	0.75	5483415040	409072	52.80	13370	13500	13280	17380	9360	13370	13404.52	18.37	0	37191	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	10	1	327492299	44113	8.49	0.62	12	0.12	1587.00	21756.00	14400	20240801	-6.46	9650	20231031	39.59	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9700	38.87	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	7284	N	N
156	20241101	140159	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13450	80	2	0.60	4471531550	333876	43.10	13370	13500	13280	17380	9360	13370	13392.79	18.37	0	10133	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	10	1	327492299	44048	8.48	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.60	9650	20231031	39.38	14400	-6.60	20240801	9730	38.23	20240118	14400	-6.60	20240801	9700	38.66	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	7284	N	N
157	20241101	130208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13390	20	2	0.15	3629591260	271221	35.01	13370	13460	13280	17380	9360	13370	13382.41	18.37	0	-12551	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	10	1	327492299	43851	8.44	0.62	12	0.08	1587.00	21756.00	14400	20240801	-7.01	9650	20231031	38.76	14400	-7.01	20240801	9730	37.62	20240118	14400	-7.01	20240801	9700	38.04	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	7284	N	N
158	20241101	120210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	50	2	0.37	2984306270	223074	28.79	13370	13460	13280	17380	9360	13370	13378.10	18.37	0	-26534	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	10	1	327492299	43949	8.46	0.62	12	0.07	1587.00	21756.00	14400	20240801	-6.81	9650	20231031	39.07	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9700	38.35	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	7284	N	N
159	20241101	110208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	40	2	0.30	2331830130	174453	22.52	13370	13460	13280	17380	9360	13370	13366.52	18.37	0	-32140	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	10	1	327492299	43917	8.45	0.62	12	0.05	1587.00	21756.00	14400	20240801	-6.88	9650	20231031	38.96	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9700	38.25	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	7284	N	N
160	20241101	100209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	0	3	0.00	1607931530	120403	15.54	13370	13460	13280	17380	9360	13370	13354.58	18.37	0	-25605	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	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	9700	37.84	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	7284	N	N
161	20241101	090209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13300	-70	5	-0.52	322398680	24174	3.12	13370	13460	13280	17380	9360	13370	13336.57	18.37	0	-16592	13956	13662	13516	13222	13076	13590	13150	16832	4010	5000	10160	10	1	327492299	43556	8.38	0.61	12	0.01	1587.00	21756.00	14400	20240801	-7.64	9650	20231031	37.82	14400	-7.64	20240801	9730	36.69	20240118	14400	-7.64	20240801	9700	37.11	20231101	0.08	N	005940	5000	16832 억	60156987	N	N	7284	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History