KissMeData/016360/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	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	160333	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47600	300	2	0.63	12690616250	266803	103.79	47300	47800	47050	61400	33150	47300	47565.44	30.90	15283	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42507	7.77	0.64	12	0.30	6130.00	74162.00	48900	20240826	-2.66	35100	20240119	35.61	48900	-2.66	20240826	35100	35.61	20240119	48900	-2.66	20240826	35100	35.61	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	199	N	N
3	20241129	150336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47350	50	2	0.11	10802911350	227074	88.33	47300	47800	47050	61400	33150	47300	47574.45	30.90	13301	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42284	7.72	0.64	12	0.25	6130.00	74162.00	48900	20240826	-3.17	35100	20240119	34.90	48900	-3.17	20240826	35100	34.90	20240119	48900	-3.17	20240826	35100	34.90	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	51	N	N
4	20241129	140334	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	400	2	0.85	9576352200	201239	78.28	47300	47800	47050	61400	33150	47300	47587.00	30.90	15893	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42596	7.78	0.64	12	0.23	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	51	N	N
5	20241129	130336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	400	2	0.85	8864584950	186321	72.48	47300	47800	47050	61400	33150	47300	47576.99	30.90	11516	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42596	7.78	0.64	12	0.21	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	51	N	N
6	20241129	120337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	400	2	0.85	7533930900	158425	61.63	47300	47800	47050	61400	33150	47300	47555.24	30.90	4113	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42596	7.78	0.64	12	0.18	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	51	N	N
7	20241129	110337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	400	2	0.85	6162055600	129656	50.44	47300	47800	47050	61400	33150	47300	47526.24	30.90	6038	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42596	7.78	0.64	12	0.15	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	51	N	N
8	20241129	100336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	0	3	0.00	3380078850	71207	27.70	47300	47800	47050	61400	33150	47300	47468.42	30.90	10925	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42239	7.72	0.64	12	0.08	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	51	N	N
9	20241129	090336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	-50	5	-0.11	175359450	3712	1.44	47300	47350	47050	61400	33150	47300	47240.75	30.90	-1007	48100	47700	47150	46750	46200	47900	46950	4585	14100	5000	35940	50	1	89300000	42194	7.71	0.64	12	0.00	6130.00	74162.00	48900	20240826	-3.37	35100	20240119	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20240119	0.16	N	016360	5000	4584 억	27591678	N	N	51	N	N
10	20241128	160332	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	450	2	0.96	12121414850	256500	101.76	47250	47550	46600	60900	32800	46850	47258.56	30.93	-17174	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	42239	7.72	0.64	12	0.29	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	51	N	N
11	20241128	150339	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	350	2	0.75	11281250200	238720	94.71	47250	47550	46600	60900	32800	46850	47258.96	30.93	-20883	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	42150	7.70	0.64	12	0.27	6130.00	74162.00	48900	20240826	-3.48	35100	20240119	34.47	48900	-3.48	20240826	35100	34.47	20240119	48900	-3.48	20240826	35100	34.47	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	2252	N	N
12	20241128	140340	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	450	2	0.96	10309590750	218160	86.55	47250	47550	46600	60900	32800	46850	47258.89	30.93	-15693	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	42239	7.72	0.64	12	0.24	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	2252	N	N
13	20241128	130336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	400	2	0.85	9163512250	193914	76.93	47250	47550	46600	60900	32800	46850	47257.65	30.93	-13658	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	42194	7.71	0.64	12	0.22	6130.00	74162.00	48900	20240826	-3.37	35100	20240119	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	2252	N	N
14	20241128	120338	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	600	2	1.28	8373308100	177225	70.31	47250	47550	46600	60900	32800	46850	47249.02	30.93	-10921	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	42373	7.74	0.64	12	0.20	6130.00	74162.00	48900	20240826	-2.97	35100	20240119	35.19	48900	-2.97	20240826	35100	35.19	20240119	48900	-2.97	20240826	35100	35.19	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	2252	N	N
15	20241128	110342	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	300	2	0.64	6168115650	130636	51.83	47250	47550	46600	60900	32800	46850	47218.87	30.93	-17012	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	42105	7.69	0.64	12	0.15	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	2252	N	N
16	20241128	100338	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	400	2	0.85	5097006850	107949	42.83	47250	47550	46600	60900	32800	46850	47220.23	30.93	-11311	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	42194	7.71	0.64	12	0.12	6130.00	74162.00	48900	20240826	-3.37	35100	20240119	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	2252	N	N
17	20241128	090336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	-100	5	-0.21	655283150	13933	5.53	47250	47250	46750	60900	32800	46850	47045.01	30.93	-4017	48216	47532	46566	45882	44916	47875	46225	4585	14050	5000	35600	50	1	89300000	41748	7.63	0.63	12	0.02	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.15	N	016360	5000	4584 억	27616111	N	N	2252	N	N
18	20241127	160329	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	1000	2	2.18	11723325050	251240	149.22	45600	47250	45600	59600	32100	45850	46662.15	30.86	83161	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	41837	7.64	0.63	12	0.28	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	2252	N	N
19	20241127	150334	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	850	2	1.85	10799822100	231513	137.51	45600	47250	45600	59600	32100	45850	46649.54	30.86	83832	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	41703	7.62	0.63	12	0.26	6130.00	74162.00	48900	20240826	-4.50	35100	20240119	33.05	48900	-4.50	20240826	35100	33.05	20240119	48900	-4.50	20240826	35100	33.05	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	583	N	N
20	20241127	140335	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	1000	2	2.18	9928358250	212905	126.45	45600	47250	45600	59600	32100	45850	46633.51	30.86	80736	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	41837	7.64	0.63	12	0.24	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	583	N	N
21	20241127	130331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	950	2	2.07	8372441600	179742	106.76	45600	47250	45600	59600	32100	45850	46581.11	30.86	65214	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	41792	7.63	0.63	12	0.20	6130.00	74162.00	48900	20240826	-4.29	35100	20240119	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	583	N	N
22	20241127	120336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	1150	2	2.51	7095779500	152507	90.58	45600	47250	45600	59600	32100	45850	46528.42	30.86	54523	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	41971	7.67	0.63	12	0.17	6130.00	74162.00	48900	20240826	-3.89	35100	20240119	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	583	N	N
23	20241127	110335	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	900	2	1.96	4359924300	94231	55.97	45600	46850	45600	59600	32100	45850	46269.32	30.86	37052	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	41748	7.63	0.63	12	0.11	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	583	N	N
24	20241127	100333	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	200	2	0.44	2062682250	44807	26.61	45600	46250	45600	59600	32100	45850	46035.61	30.86	19300	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	41123	7.51	0.62	12	0.05	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	583	N	N
25	20241127	090334	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	-100	5	-0.22	178975750	3921	2.33	45600	45800	45600	59600	32100	45850	45634.96	30.86	-1368	46383	46116	45733	45466	45083	45925	45275	4585	13750	5000	34840	50	1	89300000	40855	7.46	0.62	12	0.00	6130.00	74162.00	48900	20240826	-6.44	35100	20240119	30.34	48900	-6.44	20240826	35100	30.34	20240119	48900	-6.44	20240826	35100	30.34	20240119	0.16	N	016360	5000	4584 억	27558531	N	N	583	N	N
26	20241126	160334	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-550	5	-1.19	7686487400	168204	69.78	45950	46000	45350	60300	32500	46400	45697.32	30.87	-26151	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40944	7.48	0.62	12	0.19	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	583	N	N
27	20241126	150332	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45650	-750	5	-1.62	6668097050	145977	60.56	45950	46000	45350	60300	32500	46400	45679.09	30.87	-33042	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40765	7.45	0.62	12	0.16	6130.00	74162.00	48900	20240826	-6.65	35100	20240119	30.06	48900	-6.65	20240826	35100	30.06	20240119	48900	-6.65	20240826	35100	30.06	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	547	N	N
28	20241126	140331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45600	-800	5	-1.72	5770889850	126357	52.42	45950	46000	45350	60300	32500	46400	45671.31	30.87	-32958	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40721	7.44	0.61	12	0.14	6130.00	74162.00	48900	20240826	-6.75	35100	20240119	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	547	N	N
29	20241126	130331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45650	-750	5	-1.62	5247081450	114881	47.66	45950	46000	45350	60300	32500	46400	45674.06	30.87	-28914	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40765	7.45	0.62	12	0.13	6130.00	74162.00	48900	20240826	-6.65	35100	20240119	30.06	48900	-6.65	20240826	35100	30.06	20240119	48900	-6.65	20240826	35100	30.06	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	547	N	N
30	20241126	120334	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	-650	5	-1.40	4739169150	103785	43.06	45950	46000	45350	60300	32500	46400	45663.33	30.87	-27180	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40855	7.46	0.62	12	0.12	6130.00	74162.00	48900	20240826	-6.44	35100	20240119	30.34	48900	-6.44	20240826	35100	30.34	20240119	48900	-6.44	20240826	35100	30.34	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	547	N	N
31	20241126	110337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45800	-600	5	-1.29	4091322450	89635	37.19	45950	46000	45350	60300	32500	46400	45644.25	30.87	-23649	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40899	7.47	0.62	12	0.10	6130.00	74162.00	48900	20240826	-6.34	35100	20240119	30.48	48900	-6.34	20240826	35100	30.48	20240119	48900	-6.34	20240826	35100	30.48	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	547	N	N
32	20241126	100335	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45450	-950	5	-2.05	3060298150	67028	27.81	45950	46000	45350	60300	32500	46400	45657.01	30.87	-22556	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40587	7.41	0.61	12	0.08	6130.00	74162.00	48900	20240826	-7.06	35100	20240119	29.49	48900	-7.06	20240826	35100	29.49	20240119	48900	-7.06	20240826	35100	29.49	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	547	N	N
33	20241126	090332	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-500	5	-1.08	536276500	11688	4.85	45950	45950	45750	60300	32500	46400	45882.66	30.87	-8516	47000	46700	46300	46000	45600	46500	45800	4585	13900	5000	35260	50	1	89300000	40989	7.49	0.62	12	0.01	6130.00	74162.00	48900	20240826	-6.13	35100	20240119	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20240119	0.16	N	016360	5000	4584 억	27565709	N	N	547	N	N
34	20241125	160327	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	200	2	0.43	11160271400	240993	238.43	46550	46600	45900	60000	32350	46200	46309.52	30.90	-29816	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41435	7.57	0.63	12	0.27	6130.00	74162.00	48900	20240826	-5.11	35100	20240119	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	547	N	N
35	20241125	150332	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46250	50	2	0.11	7735448250	167143	165.37	46550	46600	45900	60000	32350	46200	46280.42	30.90	-23875	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41301	7.54	0.62	12	0.19	6130.00	74162.00	48900	20240826	-5.42	35100	20240119	31.77	48900	-5.42	20240826	35100	31.77	20240119	48900	-5.42	20240826	35100	31.77	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	108	N	N
36	20241125	140331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	0	3	0.00	6508355950	140606	139.11	46550	46600	45900	60000	32350	46200	46287.90	30.90	-20349	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41257	7.54	0.62	12	0.16	6130.00	74162.00	48900	20240826	-5.52	35100	20240119	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	108	N	N
37	20241125	130329	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	200	2	0.43	5633753850	121725	120.43	46550	46600	45900	60000	32350	46200	46282.64	30.90	-16180	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41435	7.57	0.63	12	0.14	6130.00	74162.00	48900	20240826	-5.11	35100	20240119	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	108	N	N
38	20241125	120332	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46300	100	2	0.22	4567164600	98665	97.62	46550	46600	45900	60000	32350	46200	46289.62	30.90	-7994	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41346	7.55	0.62	12	0.11	6130.00	74162.00	48900	20240826	-5.32	35100	20240119	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	108	N	N
39	20241125	110331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46250	50	2	0.11	3660956150	79086	78.25	46550	46600	45900	60000	32350	46200	46290.84	30.90	-668	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41301	7.54	0.62	12	0.09	6130.00	74162.00	48900	20240826	-5.42	35100	20240119	31.77	48900	-5.42	20240826	35100	31.77	20240119	48900	-5.42	20240826	35100	31.77	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	108	N	N
40	20241125	100326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46250	50	2	0.11	1964340250	42521	42.07	46550	46600	45900	60000	32350	46200	46196.94	30.90	-5014	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41301	7.54	0.62	12	0.05	6130.00	74162.00	48900	20240826	-5.42	35100	20240119	31.77	48900	-5.42	20240826	35100	31.77	20240119	48900	-5.42	20240826	35100	31.77	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	108	N	N
41	20241125	090328	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46300	100	2	0.22	239853550	5163	5.11	46550	46600	46250	60000	32350	46200	46456.73	30.90	569	46600	46400	46150	45950	45700	46500	46050	4585	13800	5000	35110	50	1	89300000	41346	7.55	0.62	12	0.01	6130.00	74162.00	48900	20240826	-5.32	35100	20240119	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20240119	0.16	N	016360	5000	4584 억	27593528	N	N	108	N	N
42	20241122	160315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	400	2	0.87	4657243050	101008	81.58	46150	46350	45900	59500	32100	45800	46107.66	30.90	-7804	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41257	7.54	0.62	12	0.11	6130.00	74162.00	48900	20240826	-5.52	35100	20240119	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	108	N	N
43	20241122	150313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	250	2	0.55	3973842650	86200	69.62	46150	46350	45900	59500	32100	45800	46100.26	30.90	-8170	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41123	7.51	0.62	12	0.10	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	1368	N	N
44	20241122	140318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	250	2	0.55	3507629500	76066	61.43	46150	46350	45900	59500	32100	45800	46112.97	30.90	-5919	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41123	7.51	0.62	12	0.09	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	1368	N	N
45	20241122	130316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	200	2	0.44	3130713200	67880	54.82	46150	46350	45900	59500	32100	45800	46121.29	30.90	-5540	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41078	7.50	0.62	12	0.08	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	1368	N	N
46	20241122	120317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	150	2	0.33	2758921200	59793	48.29	46150	46350	45900	59500	32100	45800	46141.21	30.90	-3601	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41033	7.50	0.62	12	0.07	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	1368	N	N
47	20241122	110315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	150	2	0.33	2346363600	50823	41.05	46150	46350	45950	59500	32100	45800	46167.36	30.90	-605	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41033	7.50	0.62	12	0.06	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	1368	N	N
48	20241122	100320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46100	300	2	0.66	1230189600	26640	21.51	46150	46300	46050	59500	32100	45800	46178.29	30.90	-3735	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41167	7.52	0.62	12	0.03	6130.00	74162.00	48900	20240826	-5.73	35100	20240119	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	1368	N	N
49	20241122	090317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46150	350	2	0.76	89790800	1946	1.57	46150	46150	46100	59500	32100	45800	46141.21	30.90	592	46466	46132	45916	45582	45366	46025	45475	4585	13700	5000	34800	50	1	89300000	41212	7.53	0.62	12	0.00	6130.00	74162.00	48900	20240826	-5.62	35100	20240119	31.48	48900	-5.62	20240826	35100	31.48	20240119	48900	-5.62	20240826	35100	31.48	20240119	0.15	N	016360	5000	4584 억	27595179	N	N	1368	N	N
50	20241121	160315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45800	-200	5	-0.43	5689240000	123757	76.81	46050	46250	45700	59800	32200	46000	45971.29	30.91	-4606	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	40899	7.47	0.62	12	0.14	6130.00	74162.00	48900	20240826	-6.34	35100	20240119	30.48	48900	-6.34	20240826	35100	30.48	20240119	48900	-6.34	20240826	35100	30.48	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1368	N	N
51	20241121	150320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-100	5	-0.22	5088924600	110664	68.68	46050	46250	45700	59800	32200	46000	45985.37	30.91	1103	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	40989	7.49	0.62	12	0.12	6130.00	74162.00	48900	20240826	-6.13	35100	20240119	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1243	N	N
52	20241121	140321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	0	3	0.00	4284006200	93149	57.81	46050	46250	45700	59800	32200	46000	45990.90	30.91	5919	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	41078	7.50	0.62	12	0.10	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1243	N	N
53	20241121	130319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	0	3	0.00	2769307450	60266	37.40	46050	46200	45700	59800	32200	46000	45951.40	30.91	-2407	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	41078	7.50	0.62	12	0.07	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1243	N	N
54	20241121	120318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-150	5	-0.33	2268889700	49361	30.63	46050	46200	45700	59800	32200	46000	45965.23	30.91	-900	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	40944	7.48	0.62	12	0.06	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1243	N	N
55	20241121	110318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46100	100	2	0.22	1642372100	35723	22.17	46050	46200	45700	59800	32200	46000	45975.20	30.91	1936	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	41167	7.52	0.62	12	0.04	6130.00	74162.00	48900	20240826	-5.73	35100	20240119	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1243	N	N
56	20241121	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-100	5	-0.22	945695900	20614	12.79	46050	46100	45700	59800	32200	46000	45876.36	30.91	556	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	40989	7.49	0.62	12	0.02	6130.00	74162.00	48900	20240826	-6.13	35100	20240119	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1243	N	N
57	20241121	090317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	-50	5	-0.11	59272750	1289	0.80	46050	46100	45850	59800	32200	46000	45983.45	30.91	-155	46833	46416	45883	45466	44933	46625	45675	4585	13800	5000	34960	50	1	89300000	41033	7.50	0.62	12	0.00	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.15	N	016360	5000	4584 억	27603449	N	N	1243	N	N
58	20241120	160316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	50	2	0.11	7399652800	161038	81.01	45550	46300	45350	59700	32200	45950	45949.66	30.92	17430	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	41078	7.50	0.62	12	0.18	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	1243	N	N
59	20241120	150321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	0	3	0.00	6957985500	151427	76.17	45550	46300	45350	59700	32200	45950	45949.44	30.92	16409	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	41033	7.50	0.62	12	0.17	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	935	N	N
60	20241120	140321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-50	5	-0.11	5706716100	124203	62.48	45550	46300	45350	59700	32200	45950	45946.68	30.92	12185	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	40989	7.49	0.62	12	0.14	6130.00	74162.00	48900	20240826	-6.13	35100	20240119	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	935	N	N
61	20241120	130322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	0	3	0.00	4458492700	97061	48.83	45550	46300	45350	59700	32200	45950	45934.96	30.92	11683	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	41033	7.50	0.62	12	0.11	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	935	N	N
62	20241120	120323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	0	3	0.00	3616924500	78725	39.60	45550	46300	45350	59700	32200	45950	45943.79	30.92	11665	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	41033	7.50	0.62	12	0.09	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	935	N	N
63	20241120	110321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	100	2	0.22	2801204200	60977	30.67	45550	46300	45350	59700	32200	45950	45938.70	30.92	8880	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	41123	7.51	0.62	12	0.07	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	935	N	N
64	20241120	100320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45800	-150	5	-0.33	1910578500	41591	20.92	45550	46300	45350	59700	32200	45950	45937.31	30.92	5670	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	40899	7.47	0.62	12	0.05	6130.00	74162.00	48900	20240826	-6.34	35100	20240119	30.48	48900	-6.34	20240826	35100	30.48	20240119	48900	-6.34	20240826	35100	30.48	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	935	N	N
65	20241120	090320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	0	3	0.00	264040250	5795	2.92	45550	45950	45350	59700	32200	45950	45563.46	30.92	-2746	46983	46466	45833	45316	44683	46725	45575	4585	13750	5000	34920	50	1	89300000	41033	7.50	0.62	12	0.01	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.15	N	016360	5000	4584 억	27612629	N	N	935	N	N
66	20241119	160307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	-100	5	-0.22	9083886350	198730	68.57	45700	46350	45200	59800	32250	46050	45708.91	30.95	19359	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	41033	7.50	0.62	12	0.22	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	935	N	N
67	20241119	150311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45700	-350	5	-0.76	8156761250	178508	61.59	45700	46350	45200	59800	32250	46050	45693.25	30.95	16417	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	40810	7.46	0.62	12	0.20	6130.00	74162.00	48900	20240826	-6.54	35100	20240119	30.20	48900	-6.54	20240826	35100	30.20	20240119	48900	-6.54	20240826	35100	30.20	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	6417	N	N
68	20241119	140309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45550	-500	5	-1.09	6741763400	147446	50.88	45700	46350	45200	59800	32250	46050	45722.68	30.95	15814	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	40676	7.43	0.61	12	0.17	6130.00	74162.00	48900	20240826	-6.85	35100	20240119	29.77	48900	-6.85	20240826	35100	29.77	20240119	48900	-6.85	20240826	35100	29.77	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	6417	N	N
69	20241119	130311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45600	-450	5	-0.98	5606235500	122569	42.29	45700	46350	45200	59800	32250	46050	45738.36	30.95	10160	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	40721	7.44	0.61	12	0.14	6130.00	74162.00	48900	20240826	-6.75	35100	20240119	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	6417	N	N
70	20241119	120308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45550	-500	5	-1.09	4791546500	104717	36.13	45700	46350	45200	59800	32250	46050	45755.92	30.95	4209	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	40676	7.43	0.61	12	0.12	6130.00	74162.00	48900	20240826	-6.85	35100	20240119	29.77	48900	-6.85	20240826	35100	29.77	20240119	48900	-6.85	20240826	35100	29.77	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	6417	N	N
71	20241119	110311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45350	-700	5	-1.52	3427817350	74727	25.78	45700	46350	45350	59800	32250	46050	45870.19	30.95	-44	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	40498	7.40	0.61	12	0.08	6130.00	74162.00	48900	20240826	-7.26	35100	20240119	29.20	48900	-7.26	20240826	35100	29.20	20240119	48900	-7.26	20240826	35100	29.20	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	6417	N	N
72	20241119	100317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	-50	5	-0.11	1669206500	36272	12.52	45700	46350	45700	59800	32250	46050	46018.79	30.95	1679	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	41078	7.50	0.62	12	0.04	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	6417	N	N
73	20241119	090316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-150	5	-0.33	321154000	7005	2.42	45700	46000	45700	59800	32250	46050	45833.41	30.95	-2767	47883	46966	45833	44916	43783	47425	45375	4585	13750	5000	34990	50	1	89300000	40989	7.49	0.62	12	0.01	6130.00	74162.00	48900	20240826	-6.13	35100	20240119	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20240119	0.16	N	016360	5000	4584 억	27636901	N	N	6417	N	N
74	20241118	160308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	1600	2	3.60	13315435350	289668	175.51	44850	46750	44700	57700	31150	44450	45967.91	30.93	18424	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	41123	7.51	0.62	12	0.32	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	6415	N	N
75	20241118	150310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	1550	2	3.49	12554462100	273121	165.49	44850	46750	44700	57700	31150	44450	45966.67	30.93	18703	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	41078	7.50	0.62	12	0.31	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	2315	N	N
76	20241118	140309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	1450	2	3.26	11015176200	239563	145.15	44850	46750	44700	57700	31150	44450	45980.29	30.93	17141	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	40989	7.49	0.62	12	0.27	6130.00	74162.00	48900	20240826	-6.13	35100	20240119	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	2315	N	N
77	20241118	130309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	1400	2	3.15	9991959250	217279	131.65	44850	46750	44700	57700	31150	44450	45986.77	30.93	13120	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	40944	7.48	0.62	12	0.24	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	2315	N	N
78	20241118	120310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	1600	2	3.60	9094914500	197730	119.81	44850	46750	44700	57700	31150	44450	45996.63	30.93	14073	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	41123	7.51	0.62	12	0.22	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	2315	N	N
79	20241118	110310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	1750	2	3.94	7675867550	166942	101.15	44850	46750	44700	57700	31150	44450	45979.25	30.93	15590	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	41257	7.54	0.62	12	0.19	6130.00	74162.00	48900	20240826	-5.52	35100	20240119	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	2315	N	N
80	20241118	100310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	2100	2	4.72	4857018400	106101	64.29	44850	46650	44700	57700	31150	44450	45777.31	30.93	20404	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	41569	7.59	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.81	35100	20240119	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	2315	N	N
81	20241118	090307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45500	1050	2	2.36	843784400	18750	11.36	44850	45550	44700	57700	31150	44450	45001.83	30.93	2770	45416	44932	44566	44082	43716	44750	43900	4585	13250	5000	33780	50	1	89300000	40632	7.42	0.61	12	0.02	6130.00	74162.00	48900	20240826	-6.95	35100	20240119	29.63	48900	-6.95	20240826	35100	29.63	20240119	48900	-6.95	20240826	35100	29.63	20240119	0.16	N	016360	5000	4584 억	27619358	N	N	2315	N	N
82	20241115	160316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	0	3	0.00	7321973200	164373	56.85	44850	45050	44200	57700	31150	44450	44544.95	30.95	-23738	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	39694	7.25	0.60	12	0.18	6130.00	74162.00	48900	20240826	-9.10	35100	20240119	26.64	48900	-9.10	20240826	35100	26.64	20240119	48900	-9.10	20240826	35100	26.64	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	2315	N	N
83	20241115	150322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44500	50	2	0.11	6565315400	147357	50.97	44850	45050	44200	57700	31150	44450	44553.81	30.95	-24153	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	39739	7.26	0.60	12	0.17	6130.00	74162.00	48900	20240826	-9.00	35100	20240119	26.78	48900	-9.00	20240826	35100	26.78	20240119	48900	-9.00	20240826	35100	26.78	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	899	N	N
84	20241115	140320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	0	3	0.00	5579919450	125201	43.31	44850	45050	44200	57700	31150	44450	44567.69	30.95	-18377	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	39694	7.25	0.60	12	0.14	6130.00	74162.00	48900	20240826	-9.10	35100	20240119	26.64	48900	-9.10	20240826	35100	26.64	20240119	48900	-9.10	20240826	35100	26.64	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	899	N	N
85	20241115	130320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44400	-50	5	-0.11	4729107100	106064	36.69	44850	45050	44200	57700	31150	44450	44587.30	30.95	-14801	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	39649	7.24	0.60	12	0.12	6130.00	74162.00	48900	20240826	-9.20	35100	20240119	26.50	48900	-9.20	20240826	35100	26.50	20240119	48900	-9.20	20240826	35100	26.50	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	899	N	N
86	20241115	120320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	100	2	0.22	3581891950	80224	27.75	44850	45050	44350	57700	31150	44450	44648.64	30.95	-3821	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	39783	7.27	0.60	12	0.09	6130.00	74162.00	48900	20240826	-8.90	35100	20240119	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	899	N	N
87	20241115	110315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44500	50	2	0.11	2842003450	63603	22.00	44850	45050	44350	57700	31150	44450	44683.48	30.95	2809	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	39739	7.26	0.60	12	0.07	6130.00	74162.00	48900	20240826	-9.00	35100	20240119	26.78	48900	-9.00	20240826	35100	26.78	20240119	48900	-9.00	20240826	35100	26.78	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	899	N	N
88	20241115	100315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44850	400	2	0.90	1604544750	35814	12.39	44850	45050	44550	57700	31150	44450	44802.18	30.95	8808	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	40051	7.32	0.60	12	0.04	6130.00	74162.00	48900	20240826	-8.28	35100	20240119	27.78	48900	-8.28	20240826	35100	27.78	20240119	48900	-8.28	20240826	35100	27.78	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	899	N	N
89	20241115	090337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	100	2	0.22	179608250	4008	1.39	44850	44900	44550	57700	31150	44450	44812.53	30.95	1093	45416	44932	44616	44132	43816	44775	43975	4585	13250	5000	33780	50	1	89300000	39783	7.27	0.60	12	0.00	6130.00	74162.00	48900	20240826	-8.90	35100	20240119	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20240119	0.17	N	016360	5000	4584 억	27640827	N	N	899	N	N
90	20241114	160312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44800	400	2	0.90	8809960250	197010	99.33	44800	45100	44300	57700	31100	44400	44718.34	30.91	-9053	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	40006	7.31	0.60	12	0.22	6130.00	74162.00	48900	20240826	-8.38	35100	20240119	27.64	48900	-8.38	20240826	35100	27.64	20240119	48900	-8.38	20240826	35100	27.64	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
91	20241114	150314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	200	2	0.45	7207374550	161265	81.31	44800	45000	44300	57700	31100	44400	44692.74	30.91	-15334	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	39828	7.28	0.60	12	0.18	6130.00	74162.00	48900	20240826	-8.79	35100	20240119	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
92	20241114	140311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44850	450	2	1.01	5662354200	126655	63.86	44800	45000	44300	57700	31100	44400	44706.92	30.91	-13822	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	40051	7.32	0.60	12	0.14	6130.00	74162.00	48900	20240826	-8.28	35100	20240119	27.78	48900	-8.28	20240826	35100	27.78	20240119	48900	-8.28	20240826	35100	27.78	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
93	20241114	130311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44700	300	2	0.68	4541162900	101633	51.24	44800	45000	44300	57700	31100	44400	44681.98	30.91	-12838	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	39917	7.29	0.60	12	0.11	6130.00	74162.00	48900	20240826	-8.59	35100	20240119	27.35	48900	-8.59	20240826	35100	27.35	20240119	48900	-8.59	20240826	35100	27.35	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
94	20241114	120311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	50	2	0.11	3576200950	80033	40.35	44800	45000	44300	57700	31100	44400	44684.08	30.91	-12868	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	39694	7.25	0.60	12	0.09	6130.00	74162.00	48900	20240826	-9.10	35100	20240119	26.64	48900	-9.10	20240826	35100	26.64	20240119	48900	-9.10	20240826	35100	26.64	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
95	20241114	110314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	150	2	0.34	2656401650	59345	29.92	44800	45000	44550	57700	31100	44400	44762.02	30.91	-7989	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	39783	7.27	0.60	12	0.07	6130.00	74162.00	48900	20240826	-8.90	35100	20240119	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
96	20241114	100322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	200	2	0.45	280879500	6283	3.17	44800	44850	44550	57700	31100	44400	44704.73	30.91	259	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	39828	7.28	0.60	12	0.01	6130.00	74162.00	48900	20240826	-8.79	35100	20240119	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
97	20241114	090309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44400	0	3	0.00	0	0	0.00	0	0	0	57700	31100	44400	0.00	30.91	0	45733	45066	44683	44016	43633	44875	43825	4585	13300	5000	33740	50	1	89300000	39649	7.24	0.60	12	0.00	6130.00	74162.00	48900	20240826	-9.20	35100	20240119	26.50	48900	-9.20	20240826	35100	26.50	20240119	48900	-9.20	20240826	35100	26.50	20240119	0.17	N	016360	5000	4584 억	27606772	N	N	50	N	N
98	20241112	160304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45450	-1300	5	-2.78	12208478300	266162	168.87	46600	46800	45200	60700	32750	46750	45870.23	30.96	-34746	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	40587	7.41	0.61	12	0.30	6130.00	74162.00	48900	20240826	-7.06	35100	20240119	29.49	48900	-7.06	20240826	35100	29.49	20240119	48900	-7.06	20240826	35100	29.49	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	148	N	N
99	20241112	150306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45350	-1400	5	-2.99	10907625800	237511	150.70	46600	46800	45250	60700	32750	46750	45924.72	30.96	-36558	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	40498	7.40	0.61	12	0.27	6130.00	74162.00	48900	20240826	-7.26	35100	20240119	29.20	48900	-7.26	20240826	35100	29.20	20240119	48900	-7.26	20240826	35100	29.20	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	176	N	N
100	20241112	140309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45600	-1150	5	-2.46	8731081500	189613	120.31	46600	46800	45400	60700	32750	46750	46046.85	30.96	-31242	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	40721	7.44	0.61	12	0.21	6130.00	74162.00	48900	20240826	-6.75	35100	20240119	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	176	N	N
101	20241112	130306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45700	-1050	5	-2.25	7577141450	164322	104.26	46600	46800	45400	60700	32750	46750	46111.55	30.96	-25665	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	40810	7.46	0.62	12	0.18	6130.00	74162.00	48900	20240826	-6.54	35100	20240119	30.20	48900	-6.54	20240826	35100	30.20	20240119	48900	-6.54	20240826	35100	30.20	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	176	N	N
102	20241112	120307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45550	-1200	5	-2.57	6456915700	139726	88.65	46600	46800	45550	60700	32750	46750	46211.27	30.96	-22436	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	40676	7.43	0.61	12	0.16	6130.00	74162.00	48900	20240826	-6.85	35100	20240119	29.77	48900	-6.85	20240826	35100	29.77	20240119	48900	-6.85	20240826	35100	29.77	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	176	N	N
103	20241112	110306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	-750	5	-1.60	4276617250	92174	58.48	46600	46800	46000	60700	32750	46750	46397.22	30.96	-14785	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	41078	7.50	0.62	12	0.10	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	176	N	N
104	20241112	100306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46300	-450	5	-0.96	2437766300	52377	33.23	46600	46800	46250	60700	32750	46750	46542.69	30.96	-7199	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	41346	7.55	0.62	12	0.06	6130.00	74162.00	48900	20240826	-5.32	35100	20240119	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	176	N	N
105	20241112	090305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	-50	5	-0.11	173878250	3731	2.37	46600	46750	46550	60700	32750	46750	46603.66	30.96	-1482	47616	47182	46516	46082	45416	47400	46300	4585	13950	5000	35530	50	1	89300000	41703	7.62	0.63	12	0.00	6130.00	74162.00	48900	20240826	-4.50	35100	20240119	33.05	48900	-4.50	20240826	35100	33.05	20240119	48900	-4.50	20240826	35100	33.05	20240119	0.18	N	016360	5000	4584 억	27648067	N	N	176	N	N
106	20241111	160303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	300	2	0.65	7339386900	157575	89.84	46000	46950	45850	60300	32550	46450	46576.59	30.95	972	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41748	7.63	0.63	12	0.18	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	176	N	N
107	20241111	150313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	400	2	0.86	6480156600	139209	79.37	46000	46950	45850	60300	32550	46450	46549.84	30.95	2024	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41837	7.64	0.63	12	0.16	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	10	N	N
108	20241111	140307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	200	2	0.43	5234295250	112550	64.17	46000	46950	45850	60300	32550	46450	46506.40	30.95	2236	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41658	7.61	0.63	12	0.13	6130.00	74162.00	48900	20240826	-4.60	35100	20240119	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	10	N	N
109	20241111	130306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	200	2	0.43	4523054600	97287	55.47	46000	46950	45850	60300	32550	46450	46491.87	30.95	5066	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41658	7.61	0.63	12	0.11	6130.00	74162.00	48900	20240826	-4.60	35100	20240119	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	10	N	N
110	20241111	120305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	50	2	0.11	3713591500	79911	45.56	46000	46950	45850	60300	32550	46450	46471.59	30.95	5001	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41525	7.59	0.63	12	0.09	6130.00	74162.00	48900	20240826	-4.91	35100	20240119	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	10	N	N
111	20241111	110305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	350	2	0.75	2923083600	62992	35.91	46000	46900	45850	60300	32550	46450	46404.04	30.95	7153	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41792	7.63	0.63	12	0.07	6130.00	74162.00	48900	20240826	-4.29	35100	20240119	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	10	N	N
112	20241111	100303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46300	-150	5	-0.32	1670969150	36138	20.60	46000	46600	45850	60300	32550	46450	46238.56	30.95	245	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41346	7.55	0.62	12	0.04	6130.00	74162.00	48900	20240826	-5.32	35100	20240119	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	10	N	N
113	20241111	090303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	-500	5	-1.08	298371500	6486	3.70	46000	46100	45900	60300	32550	46450	46002.32	30.95	-1987	47550	47000	46650	46100	45750	46825	45925	4585	13850	5000	35300	50	1	89300000	41033	7.50	0.62	12	0.01	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.17	N	016360	5000	4584 억	27641436	N	N	10	N	N
114	20241108	160301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46450	150	2	0.32	8061035400	172828	90.85	46750	47200	46300	60100	32450	46300	46642.36	30.98	3795	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	41480	7.58	0.63	12	0.19	6130.00	74162.00	48900	20240826	-5.01	35100	20240119	32.34	48900	-5.01	20240826	35100	32.34	20240119	48900	-5.01	20240826	35100	32.34	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	10	N	N
115	20241108	150306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46350	50	2	0.11	7199814400	154273	81.09	46750	47200	46300	60100	32450	46300	46669.69	30.98	4107	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	41391	7.56	0.62	12	0.17	6130.00	74162.00	48900	20240826	-5.21	35100	20240119	32.05	48900	-5.21	20240826	35100	32.05	20240119	48900	-5.21	20240826	35100	32.05	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	104	N	N
116	20241108	140304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	100	2	0.22	6316103800	135219	71.08	46750	47200	46300	60100	32450	46300	46710.66	30.98	10253	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	41435	7.57	0.63	12	0.15	6130.00	74162.00	48900	20240826	-5.11	35100	20240119	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	104	N	N
117	20241108	130303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	250	2	0.54	5129088700	109637	57.63	46750	47200	46300	60100	32450	46300	46783.16	30.98	16099	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	41569	7.59	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.81	35100	20240119	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	104	N	N
118	20241108	120306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	350	2	0.76	4602920350	98341	51.69	46750	47200	46300	60100	32450	46300	46806.52	30.98	15880	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	41658	7.61	0.63	12	0.11	6130.00	74162.00	48900	20240826	-4.60	35100	20240119	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	104	N	N
119	20241108	110305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	350	2	0.76	3783623600	80757	42.45	46750	47200	46300	60100	32450	46300	46853.04	30.98	20802	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	41658	7.61	0.63	12	0.09	6130.00	74162.00	48900	20240826	-4.60	35100	20240119	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	104	N	N
120	20241108	100305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47050	750	2	1.62	2589646600	55333	29.09	46750	47200	46300	60100	32450	46300	46802.56	30.98	16531	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	42016	7.68	0.63	12	0.06	6130.00	74162.00	48900	20240826	-3.78	35100	20240119	34.05	48900	-3.78	20240826	35100	34.05	20240119	48900	-3.78	20240826	35100	34.05	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	104	N	N
121	20241108	090301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	550	2	1.19	297125100	6353	3.34	46750	46900	46700	60100	32450	46300	46781.23	30.98	1072	48000	47150	46650	45800	45300	46900	45550	4585	13800	5000	35180	50	1	89300000	41837	7.64	0.63	12	0.01	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.16	N	016360	5000	4584 억	27664364	N	N	104	N	N
122	20241107	160302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46300	-700	5	-1.49	8725922100	187517	130.60	46700	47500	46150	61100	32900	47000	46534.07	31.00	-9375	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	41346	7.55	0.62	12	0.21	6130.00	74162.00	48900	20240826	-5.32	35100	20240119	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	104	N	N
123	20241107	150303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	-600	5	-1.28	7677174550	164867	114.82	46700	47500	46150	61100	32900	47000	46565.87	31.00	-13028	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	41435	7.57	0.63	12	0.18	6130.00	74162.00	48900	20240826	-5.11	35100	20240119	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	2316	N	N
124	20241107	140305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	-600	5	-1.28	6274096750	134547	93.70	46700	47500	46200	61100	32900	47000	46631.26	31.00	-14264	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	41435	7.57	0.63	12	0.15	6130.00	74162.00	48900	20240826	-5.11	35100	20240119	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	2316	N	N
125	20241107	130305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-400	5	-0.85	5082895600	108869	75.82	46700	47500	46200	61100	32900	47000	46688.18	31.00	-16371	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	41614	7.60	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	2316	N	N
126	20241107	120304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-400	5	-0.85	4375054400	93689	65.25	46700	47500	46200	61100	32900	47000	46697.63	31.00	-15787	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	41614	7.60	0.63	12	0.10	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	2316	N	N
127	20241107	110303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-400	5	-0.85	3075753450	65688	45.75	46700	47500	46300	61100	32900	47000	46823.67	31.00	-11713	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	41614	7.60	0.63	12	0.07	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	2316	N	N
128	20241107	100303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-450	5	-0.96	2432166400	51904	36.15	46700	47500	46300	61100	32900	47000	46858.94	31.00	-10165	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	41569	7.59	0.63	12	0.06	6130.00	74162.00	48900	20240826	-4.81	35100	20240119	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	2316	N	N
129	20241107	090303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	450	2	0.96	449044000	9539	6.64	46700	47500	46650	61100	32900	47000	47074.54	31.00	917	47733	47366	46933	46566	46133	47550	46750	4585	14100	5000	35720	50	1	89300000	42373	7.74	0.64	12	0.01	6130.00	74162.00	48900	20240826	-2.97	35100	20240119	35.19	48900	-2.97	20240826	35100	35.19	20240119	48900	-2.97	20240826	35100	35.19	20240119	0.18	N	016360	5000	4584 억	27678861	N	N	2316	N	N
130	20241106	160304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	150	2	0.32	6723723050	143370	65.57	46650	47300	46500	60900	32800	46850	46897.24	30.97	12122	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	41971	7.67	0.63	12	0.16	6130.00	74162.00	48900	20240826	-3.89	35100	20240119	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	2316	N	N
131	20241106	150311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	-100	5	-0.21	5949032600	126855	58.01	46650	47300	46500	60900	32800	46850	46896.32	30.97	10638	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	41748	7.63	0.63	12	0.14	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	6208	N	N
132	20241106	140310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	100	2	0.21	5161121950	110023	50.32	46650	47300	46500	60900	32800	46850	46909.48	30.97	10847	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	41926	7.66	0.63	12	0.12	6130.00	74162.00	48900	20240826	-3.99	35100	20240119	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	6208	N	N
133	20241106	130310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47050	200	2	0.43	3941086050	84073	38.45	46650	47300	46500	60900	32800	46850	46876.95	30.97	3149	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	42016	7.68	0.63	12	0.09	6130.00	74162.00	48900	20240826	-3.78	35100	20240119	34.05	48900	-3.78	20240826	35100	34.05	20240119	48900	-3.78	20240826	35100	34.05	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	6208	N	N
134	20241106	120302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47100	250	2	0.53	2900869950	61988	28.35	46650	47150	46500	60900	32800	46850	46797.28	30.97	305	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	42060	7.68	0.64	12	0.07	6130.00	74162.00	48900	20240826	-3.68	35100	20240119	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	6208	N	N
135	20241106	110306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	-150	5	-0.32	1728437900	37011	16.93	46650	47000	46500	60900	32800	46850	46700.65	30.97	-8712	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	41703	7.62	0.63	12	0.04	6130.00	74162.00	48900	20240826	-4.50	35100	20240119	33.05	48900	-4.50	20240826	35100	33.05	20240119	48900	-4.50	20240826	35100	33.05	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	6208	N	N
136	20241106	100306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-250	5	-0.53	1102698000	23589	10.79	46650	47000	46500	60900	32800	46850	46746.28	30.97	-3274	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	41614	7.60	0.63	12	0.03	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	6208	N	N
137	20241106	090305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	100	2	0.21	175168650	3742	1.71	46650	47000	46550	60900	32800	46850	46811.49	30.97	1135	47916	47382	46316	45782	44716	47650	46050	4585	14050	5000	35600	50	1	89300000	41926	7.66	0.63	12	0.00	6130.00	74162.00	48900	20240826	-3.99	35100	20240119	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20240119	0.18	N	016360	5000	4584 억	27657171	N	N	6208	N	N
138	20241105	160259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	1000	2	2.18	10123417600	218663	109.00	45400	46850	45250	59600	32100	45850	46296.89	30.91	88555	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	41837	7.64	0.63	12	0.24	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	6208	N	N
139	20241105	150304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46450	600	2	1.31	8316510450	180039	89.75	45400	46800	45250	59600	32100	45850	46192.83	30.91	78333	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	41480	7.58	0.63	12	0.20	6130.00	74162.00	48900	20240826	-5.01	35100	20240119	32.34	48900	-5.01	20240826	35100	32.34	20240119	48900	-5.01	20240826	35100	32.34	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	10289	N	N
140	20241105	140301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	750	2	1.64	7593027450	164501	82.00	45400	46800	45250	59600	32100	45850	46157.94	30.91	73160	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	41614	7.60	0.63	12	0.18	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	10289	N	N
141	20241105	130302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	750	2	1.64	5924308450	128722	64.17	45400	46650	45250	59600	32100	45850	46024.06	30.91	56110	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	41614	7.60	0.63	12	0.14	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	10289	N	N
142	20241105	120302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	200	2	0.44	4240012900	92415	46.07	45400	46300	45250	59600	32100	45850	45880.14	30.91	30785	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	41123	7.51	0.62	12	0.10	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	10289	N	N
143	20241105	110256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46100	250	2	0.55	3419702200	74625	37.20	45400	46300	45250	59600	32100	45850	45825.15	30.91	22409	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	41167	7.52	0.62	12	0.08	6130.00	74162.00	48900	20240826	-5.73	35100	20240119	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	10289	N	N
144	20241105	100301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	100	2	0.22	1474800200	32441	16.17	45400	45950	45250	59600	32100	45850	45460.98	30.91	4802	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	41033	7.50	0.62	12	0.04	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	10289	N	N
145	20241105	090259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45450	-400	5	-0.87	162492150	3577	1.78	45400	45600	45350	59600	32100	45850	45426.82	30.91	-830	46483	46166	45633	45316	44783	45900	45050	4585	13750	5000	34840	50	1	89300000	40587	7.41	0.61	12	0.00	6130.00	74162.00	48900	20240826	-7.06	35100	20240119	29.49	48900	-7.06	20240826	35100	29.49	20240119	48900	-7.06	20240826	35100	29.49	20240119	0.18	N	016360	5000	4584 억	27598331	N	N	10289	N	N
146	20241104	160258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-100	5	-0.22	9131376400	200528	173.52	45900	45950	45100	59700	32200	45950	45536.45	30.94	-14737	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40944	7.48	0.62	12	0.22	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10289	N	N
147	20241104	150305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	-200	5	-0.44	8150994750	179135	155.01	45900	45950	45100	59700	32200	45950	45501.72	30.94	-14638	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40855	7.46	0.62	12	0.20	6130.00	74162.00	48900	20240826	-6.44	35100	20240119	30.34	48900	-6.44	20240826	35100	30.34	20240119	48900	-6.44	20240826	35100	30.34	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10515	N	N
148	20241104	140258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45700	-250	5	-0.54	7152080050	157278	136.10	45900	45950	45100	59700	32200	45950	45473.83	30.94	-15979	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40810	7.46	0.62	12	0.18	6130.00	74162.00	48900	20240826	-6.54	35100	20240119	30.20	48900	-6.54	20240826	35100	30.20	20240119	48900	-6.54	20240826	35100	30.20	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10515	N	N
149	20241104	130228	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45600	-350	5	-0.76	6041995950	132954	115.05	45900	45950	45100	59700	32200	45950	45443.88	30.94	-18719	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40721	7.44	0.61	12	0.15	6130.00	74162.00	48900	20240826	-6.75	35100	20240119	29.91	48900	-6.75	20240826	35100	29.91	20240119	48900	-6.75	20240826	35100	29.91	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10515	N	N
150	20241104	120255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45400	-550	5	-1.20	5156341750	113472	98.19	45900	45950	45100	59700	32200	45950	45441.09	30.94	-22283	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40542	7.41	0.61	12	0.13	6130.00	74162.00	48900	20240826	-7.16	35100	20240119	29.34	48900	-7.16	20240826	35100	29.34	20240119	48900	-7.16	20240826	35100	29.34	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10515	N	N
151	20241104	110253	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45400	-550	5	-1.20	4228960700	93038	80.51	45900	45950	45100	59700	32200	45950	45453.59	30.94	-23062	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40542	7.41	0.61	12	0.10	6130.00	74162.00	48900	20240826	-7.16	35100	20240119	29.34	48900	-7.16	20240826	35100	29.34	20240119	48900	-7.16	20240826	35100	29.34	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10515	N	N
152	20241104	100253	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45350	-600	5	-1.31	2915496600	64156	55.52	45900	45950	45100	59700	32200	45950	45443.07	30.94	-17882	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40498	7.40	0.61	12	0.07	6130.00	74162.00	48900	20240826	-7.26	35100	20240119	29.20	48900	-7.26	20240826	35100	29.20	20240119	48900	-7.26	20240826	35100	29.20	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10515	N	N
153	20241104	090253	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	-200	5	-0.44	87226250	1901	1.65	45900	45950	45750	59700	32200	45950	45880.76	30.94	-201	46583	46266	45833	45516	45083	46425	45675	4585	13750	5000	34920	50	1	89300000	40855	7.46	0.62	12	0.00	6130.00	74162.00	48900	20240826	-6.44	35100	20240119	30.34	48900	-6.44	20240826	35100	30.34	20240119	48900	-6.44	20240826	35100	30.34	20240119	0.19	N	016360	5000	4584 억	27633269	N	N	10515	N	N
154	20241101	160246	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	50	2	0.11	5274837950	114937	37.81	45400	46150	45400	59600	32150	45900	45893.30	30.96	11505	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	41033	7.50	0.62	12	0.13	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	10515	N	N
155	20241101	150253	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-50	5	-0.11	4719168700	102836	33.83	45400	46150	45400	59600	32150	45900	45890.24	30.96	9193	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	40944	7.48	0.62	12	0.12	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	3732	N	N
156	20241101	140247	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-50	5	-0.11	3979558500	86719	28.53	45400	46150	45400	59600	32150	45900	45890.27	30.96	6666	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	40944	7.48	0.62	12	0.10	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	3732	N	N
157	20241101	130310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-50	5	-0.11	3309600500	72118	23.73	45400	46150	45400	59600	32150	45900	45891.46	30.96	2694	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	40944	7.48	0.62	12	0.08	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	3732	N	N
158	20241101	120312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-50	5	-0.11	2689009050	58595	19.28	45400	46150	45400	59600	32150	45900	45891.44	30.96	3291	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	40944	7.48	0.62	12	0.07	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	3732	N	N
159	20241101	110309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	100	2	0.22	1998069450	43564	14.33	45400	46150	45400	59600	32150	45900	45865.15	30.96	3126	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	41078	7.50	0.62	12	0.05	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	3732	N	N
160	20241101	100310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45800	-100	5	-0.22	1320824750	28814	9.48	45400	46150	45400	59600	32150	45900	45839.68	30.96	1414	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	40899	7.47	0.62	12	0.03	6130.00	74162.00	48900	20240826	-6.34	35100	20240119	30.48	48900	-6.34	20240826	35100	30.48	20240119	48900	-6.34	20240826	35100	30.48	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	3732	N	N
161	20241101	090309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45650	-250	5	-0.54	255326900	5611	1.85	45400	45800	45400	59600	32150	45900	45504.56	30.96	-449	46633	46266	45833	45466	45033	46050	45250	4585	13700	5000	34880	50	1	89300000	40765	7.45	0.62	12	0.01	6130.00	74162.00	48900	20240826	-6.65	35100	20240119	30.06	48900	-6.65	20240826	35100	30.06	20240119	48900	-6.65	20240826	35100	30.06	20240119	0.18	N	016360	5000	4584 억	27645081	N	N	3732	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History