KissMeData/039490/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 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	160509	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128900	300	2	0.23	6210706100	48025	192.61	130000	131400	127300	167100	90100	128600	129322.36	26.01	-8853	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	32904	8.58	0.75	12	0.19	15021.00	172847.00	146400	20240716	-11.95	90500	20231129	42.43	146400	-11.95	20240716	91200	41.34	20240116	146400	-11.95	20240716	90500	42.43	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	63	N	N
3	20241129	150519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127800	-800	5	-0.62	5534239200	42767	171.52	130000	131400	127300	167100	90100	128600	129404.43	26.01	-8322	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	32623	8.51	0.74	12	0.17	15021.00	172847.00	146400	20240716	-12.70	90500	20231129	41.22	146400	-12.70	20240716	91200	40.13	20240116	146400	-12.70	20240716	90500	41.22	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	217	N	N
4	20241129	140517	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129500	900	2	0.70	4391924400	33878	135.87	130000	131400	127300	167100	90100	128600	129639.42	26.01	-5808	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	33057	8.62	0.75	12	0.13	15021.00	172847.00	146400	20240716	-11.54	90500	20231129	43.09	146400	-11.54	20240716	91200	42.00	20240116	146400	-11.54	20240716	90500	43.09	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	217	N	N
5	20241129	130517	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129200	600	2	0.47	3628179300	27980	112.22	130000	131400	127300	167100	90100	128600	129670.45	26.01	-1872	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	32981	8.60	0.75	12	0.11	15021.00	172847.00	146400	20240716	-11.75	90500	20231129	42.76	146400	-11.75	20240716	91200	41.67	20240116	146400	-11.75	20240716	90500	42.76	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	217	N	N
6	20241129	120519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129100	500	2	0.39	3198512300	24661	98.91	130000	131400	127300	167100	90100	128600	129699.21	26.01	-145	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	32955	8.59	0.75	12	0.10	15021.00	172847.00	146400	20240716	-11.82	90500	20231129	42.65	146400	-11.82	20240716	91200	41.56	20240116	146400	-11.82	20240716	90500	42.65	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	217	N	N
7	20241129	110519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129800	1200	2	0.93	2651779000	20431	81.94	130000	131400	127300	167100	90100	128600	129791.93	26.01	878	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	33134	8.64	0.75	12	0.08	15021.00	172847.00	146400	20240716	-11.34	90500	20231129	43.43	146400	-11.34	20240716	91200	42.32	20240116	146400	-11.34	20240716	90500	43.43	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	217	N	N
8	20241129	100518	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129100	500	2	0.39	1907629800	14686	58.90	130000	131400	127300	167100	90100	128600	129894.44	26.01	1249	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	32955	8.59	0.75	12	0.06	15021.00	172847.00	146400	20240716	-11.82	90500	20231129	42.65	146400	-11.82	20240716	91200	41.56	20240116	146400	-11.82	20240716	90500	42.65	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	217	N	N
9	20241129	090517	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128400	-200	5	-0.16	227913500	1776	7.12	130000	130000	127300	167100	90100	128600	128329.67	26.01	-998	130666	129632	128366	127332	126066	129000	126700	1311	38500	5000	90020	100	1	25526706	32776	8.55	0.74	12	0.01	15021.00	172847.00	146400	20240716	-12.30	90500	20231129	41.88	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	90500	41.88	20231129	0.12	N	039490	5000	1311 억	6639980	N	N	217	N	N
10	20241128	160514	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	700	2	0.55	3192139300	24873	60.07	129100	129400	127100	166200	89600	127900	128337.36	26.05	-4216	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32827	8.56	0.74	12	0.10	15021.00	172847.00	146400	20240716	-12.16	90500	20231129	42.10	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	90500	42.10	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	217	N	N
11	20241128	150521	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	100	2	0.08	2872173800	22382	54.05	129100	129400	127100	166200	89600	127900	128325.16	26.05	-4137	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32674	8.52	0.74	12	0.09	15021.00	172847.00	146400	20240716	-12.57	90500	20231129	41.44	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	90500	41.44	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	84	N	N
12	20241128	140522	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	200	2	0.16	2596604900	20228	48.85	129100	129400	127100	166200	89600	127900	128366.86	26.05	-3739	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32700	8.53	0.74	12	0.08	15021.00	172847.00	146400	20240716	-12.50	90500	20231129	41.55	146400	-12.50	20240716	91200	40.46	20240116	146400	-12.50	20240716	90500	41.55	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	84	N	N
13	20241128	130518	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	-200	5	-0.16	2213864500	17231	41.61	129100	129400	127200	166200	89600	127900	128481.49	26.05	-3920	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32598	8.50	0.74	12	0.07	15021.00	172847.00	146400	20240716	-12.77	90500	20231129	41.10	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	90500	41.10	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	84	N	N
14	20241128	120522	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128700	800	2	0.63	1886961200	14678	35.45	129100	129400	127200	166200	89600	127900	128557.11	26.05	-3246	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32853	8.57	0.74	12	0.06	15021.00	172847.00	146400	20240716	-12.09	90500	20231129	42.21	146400	-12.09	20240716	91200	41.12	20240116	146400	-12.09	20240716	90500	42.21	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	84	N	N
15	20241128	110524	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	100	2	0.08	1534860500	11943	28.84	129100	129400	127200	166200	89600	127900	128515.49	26.05	-2742	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32674	8.52	0.74	12	0.05	15021.00	172847.00	146400	20240716	-12.57	90500	20231129	41.44	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	90500	41.44	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	84	N	N
16	20241128	100521	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128700	800	2	0.63	1032645000	8041	19.42	129100	129400	127200	166200	89600	127900	128422.46	26.05	-2183	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32853	8.57	0.74	12	0.03	15021.00	172847.00	146400	20240716	-12.09	90500	20231129	42.21	146400	-12.09	20240716	91200	41.12	20240116	146400	-12.09	20240716	90500	42.21	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	84	N	N
17	20241128	090519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127500	-400	5	-0.31	477165900	3714	8.97	129100	129400	127500	166200	89600	127900	128477.63	26.05	-1530	130966	129432	126766	125232	122566	130200	126000	1311	38300	5000	89530	100	1	25526706	32547	8.49	0.74	12	0.01	15021.00	172847.00	146400	20240716	-12.91	90500	20231129	40.88	146400	-12.91	20240716	91200	39.80	20240116	146400	-12.91	20240716	90500	40.88	20231129	0.11	N	039490	5000	1311 억	6648938	N	N	84	N	N
18	20241127	160508	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127900	2900	2	2.32	5255442900	41273	72.56	124100	128300	124100	162500	87500	125000	127333.62	26.00	15613	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	32649	8.51	0.74	12	0.16	15021.00	172847.00	146400	20240716	-12.64	90500	20231129	41.33	146400	-12.64	20240716	91200	40.24	20240116	146400	-12.64	20240716	90500	41.33	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	84	N	N
19	20241127	150516	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127800	2800	2	2.24	4756362900	37370	65.69	124100	128300	124100	162500	87500	125000	127277.57	26.00	14749	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	32623	8.51	0.74	12	0.15	15021.00	172847.00	146400	20240716	-12.70	90500	20231129	41.22	146400	-12.70	20240716	91200	40.13	20240116	146400	-12.70	20240716	90500	41.22	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	654	N	N
20	20241127	140516	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127700	2700	2	2.16	4175669500	32821	57.70	124100	128300	124100	162500	87500	125000	127225.54	26.00	14599	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	32598	8.50	0.74	12	0.13	15021.00	172847.00	146400	20240716	-12.77	90500	20231129	41.10	146400	-12.77	20240716	91200	40.02	20240116	146400	-12.77	20240716	90500	41.10	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	654	N	N
21	20241127	130513	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127900	2900	2	2.32	3696425800	29072	51.11	124100	128300	124100	162500	87500	125000	127147.28	26.00	14576	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	32649	8.51	0.74	12	0.11	15021.00	172847.00	146400	20240716	-12.64	90500	20231129	41.33	146400	-12.64	20240716	91200	40.24	20240116	146400	-12.64	20240716	90500	41.33	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	654	N	N
22	20241127	120517	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	3200	2	2.56	3269595300	25737	45.24	124100	128300	124100	162500	87500	125000	127038.71	26.00	13278	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	32725	8.53	0.74	12	0.10	15021.00	172847.00	146400	20240716	-12.43	90500	20231129	41.66	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	90500	41.66	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	654	N	N
23	20241127	110517	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	3100	2	2.48	2721304500	21456	37.72	124100	128200	124100	162500	87500	125000	126831.87	26.00	12061	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	32700	8.53	0.74	12	0.08	15021.00	172847.00	146400	20240716	-12.50	90500	20231129	41.55	146400	-12.50	20240716	91200	40.46	20240116	146400	-12.50	20240716	90500	41.55	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	654	N	N
24	20241127	100516	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126600	1600	2	1.28	1377514100	10926	19.21	124100	126900	124100	162500	87500	125000	126076.71	26.00	5558	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	32317	8.43	0.73	12	0.04	15021.00	172847.00	146400	20240716	-13.52	90500	20231129	39.89	146400	-13.52	20240716	91200	38.82	20240116	146400	-13.52	20240716	90500	39.89	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	654	N	N
25	20241127	090513	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	-200	5	-0.16	54302400	437	0.77	124100	124800	124100	162500	87500	125000	124261.78	26.00	-29	126866	125932	124066	123132	121266	126400	123600	1311	37500	5000	87500	100	1	25526706	31857	8.31	0.72	12	0.00	15021.00	172847.00	146400	20240716	-14.75	90500	20231129	37.90	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	90500	37.90	20231129	0.11	N	039490	5000	1311 억	6636024	N	N	654	N	N
26	20241126	160512	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125000	-1700	5	-1.34	7030318800	56876	118.91	125000	125000	122200	164700	88700	126700	123605.55	26.03	-10617	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31908	8.32	0.72	12	0.22	15021.00	172847.00	146400	20240716	-14.62	90500	20231129	38.12	146400	-14.62	20240716	91200	37.06	20240116	146400	-14.62	20240716	90500	38.12	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	654	N	N
27	20241126	150513	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124500	-2200	5	-1.74	6543392900	52976	110.75	125000	125000	122200	164700	88700	126700	123516.18	26.03	-11298	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31781	8.29	0.72	12	0.21	15021.00	172847.00	146400	20240716	-14.96	90500	20231129	37.57	146400	-14.96	20240716	91200	36.51	20240116	146400	-14.96	20240716	90500	37.57	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	459	N	N
28	20241126	140512	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124200	-2500	5	-1.97	6111255200	49508	103.50	125000	125000	122200	164700	88700	126700	123439.75	26.03	-10311	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31704	8.27	0.72	12	0.19	15021.00	172847.00	146400	20240716	-15.16	90500	20231129	37.24	146400	-15.16	20240716	91200	36.18	20240116	146400	-15.16	20240716	90500	37.24	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	459	N	N
29	20241126	130511	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124400	-2300	5	-1.82	5768940500	46755	97.75	125000	125000	122200	164700	88700	126700	123386.60	26.03	-9520	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31755	8.28	0.72	12	0.18	15021.00	172847.00	146400	20240716	-15.03	90500	20231129	37.46	146400	-15.03	20240716	91200	36.40	20240116	146400	-15.03	20240716	90500	37.46	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	459	N	N
30	20241126	120516	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124400	-2300	5	-1.82	5471173700	44361	92.74	125000	125000	122200	164700	88700	126700	123332.97	26.03	-8841	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31755	8.28	0.72	12	0.17	15021.00	172847.00	146400	20240716	-15.03	90500	20231129	37.46	146400	-15.03	20240716	91200	36.40	20240116	146400	-15.03	20240716	90500	37.46	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	459	N	N
31	20241126	110519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	-1900	5	-1.50	4934541300	40053	83.74	125000	125000	122200	164700	88700	126700	123200.29	26.03	-7489	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31857	8.31	0.72	12	0.16	15021.00	172847.00	146400	20240716	-14.75	90500	20231129	37.90	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	90500	37.90	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	459	N	N
32	20241126	100517	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122500	-4200	5	-3.31	3029692700	24578	51.38	125000	125000	122200	164700	88700	126700	123268.48	26.03	-13404	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31270	8.16	0.71	12	0.10	15021.00	172847.00	146400	20240716	-16.33	90500	20231129	35.36	146400	-16.33	20240716	91200	34.32	20240116	146400	-16.33	20240716	90500	35.36	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	459	N	N
33	20241126	090512	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124000	-2700	5	-2.13	501235700	4030	8.43	125000	125000	124000	164700	88700	126700	124376.10	26.03	-3138	129166	127932	125966	124732	122766	126950	123750	1311	38000	5000	88690	100	1	25526706	31653	8.26	0.72	12	0.02	15021.00	172847.00	146400	20240716	-15.30	90500	20231129	37.02	146400	-15.30	20240716	91200	35.96	20240116	146400	-15.30	20240716	90500	37.02	20231129	0.11	N	039490	5000	1311 억	6644810	N	N	459	N	N
34	20241125	160503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126700	500	2	0.40	6019145500	47803	153.18	127000	127200	124000	164000	88400	126200	125915.64	26.04	-2622	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	32342	8.43	0.73	12	0.19	15021.00	172847.00	146400	20240716	-13.46	90500	20231129	40.00	146400	-13.46	20240716	91200	38.93	20240116	146400	-13.46	20240716	90500	40.00	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	459	N	N
35	20241125	150511	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125800	-400	5	-0.32	4842296700	38506	123.39	127000	127200	124000	164000	88400	126200	125754.34	26.04	-1326	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	32113	8.37	0.73	12	0.15	15021.00	172847.00	146400	20240716	-14.07	90500	20231129	39.01	146400	-14.07	20240716	91200	37.94	20240116	146400	-14.07	20240716	90500	39.01	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	1476	N	N
36	20241125	140511	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126000	-200	5	-0.16	4183601300	33284	106.66	127000	127200	124000	164000	88400	126200	125694.07	26.04	-547	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	32164	8.39	0.73	12	0.13	15021.00	172847.00	146400	20240716	-13.93	90500	20231129	39.23	146400	-13.93	20240716	91200	38.16	20240116	146400	-13.93	20240716	90500	39.23	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	1476	N	N
37	20241125	130505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125700	-500	5	-0.40	3604121700	28682	91.91	127000	127200	124000	164000	88400	126200	125657.96	26.04	-208	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	32087	8.37	0.73	12	0.11	15021.00	172847.00	146400	20240716	-14.14	90500	20231129	38.90	146400	-14.14	20240716	91200	37.83	20240116	146400	-14.14	20240716	90500	38.90	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	1476	N	N
38	20241125	120512	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125300	-900	5	-0.71	3118249300	24807	79.49	127000	127200	124000	164000	88400	126200	125700.38	26.04	1041	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	31985	8.34	0.72	12	0.10	15021.00	172847.00	146400	20240716	-14.41	90500	20231129	38.45	146400	-14.41	20240716	91200	37.39	20240116	146400	-14.41	20240716	90500	38.45	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	1476	N	N
39	20241125	110509	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	0	3	0.00	1968073300	15617	50.04	127000	127200	124000	164000	88400	126200	126021.21	26.04	810	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	32215	8.40	0.73	12	0.06	15021.00	172847.00	146400	20240716	-13.80	90500	20231129	39.45	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	90500	39.45	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	1476	N	N
40	20241125	100502	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126800	600	2	0.48	1296540200	10309	33.03	127000	127200	124000	164000	88400	126200	125767.80	26.04	1112	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	32368	8.44	0.73	12	0.04	15021.00	172847.00	146400	20240716	-13.39	90500	20231129	40.11	146400	-13.39	20240716	91200	39.04	20240116	146400	-13.39	20240716	90500	40.11	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	1476	N	N
41	20241125	090504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124700	-1500	5	-1.19	167091800	1326	4.25	127000	127000	124700	164000	88400	126200	126011.92	26.04	-201	128400	127300	126100	125000	123800	127850	125550	1311	37800	5000	88340	100	1	25526706	31832	8.30	0.72	12	0.01	15021.00	172847.00	146400	20240716	-14.82	90500	20231129	37.79	146400	-14.82	20240716	91200	36.73	20240116	146400	-14.82	20240716	90500	37.79	20231129	0.11	N	039490	5000	1311 억	6648328	N	N	1476	N	N
42	20241122	160441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	1700	2	1.37	3931987300	31197	103.17	125600	127200	124900	161800	87200	124500	126037.35	26.04	3154	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32215	8.40	0.73	12	0.12	15021.00	172847.00	146400	20240716	-13.80	90500	20231129	39.45	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	90500	39.45	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	1476	N	N
43	20241122	150444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125800	1300	2	1.04	3556771100	28220	93.33	125600	127200	124900	161800	87200	124500	126037.25	26.04	2867	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32113	8.37	0.73	12	0.11	15021.00	172847.00	146400	20240716	-14.07	90500	20231129	39.01	146400	-14.07	20240716	91200	37.94	20240116	146400	-14.07	20240716	90500	39.01	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	161	N	N
44	20241122	140446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125900	1400	2	1.12	2966301100	23516	77.77	125600	127200	125400	161800	87200	124500	126139.70	26.04	3030	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32138	8.38	0.73	12	0.09	15021.00	172847.00	146400	20240716	-14.00	90500	20231129	39.12	146400	-14.00	20240716	91200	38.05	20240116	146400	-14.00	20240716	90500	39.12	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	161	N	N
45	20241122	130445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125900	1400	2	1.12	2487885900	19719	65.21	125600	127200	125400	161800	87200	124500	126166.94	26.04	3602	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32138	8.38	0.73	12	0.08	15021.00	172847.00	146400	20240716	-14.00	90500	20231129	39.12	146400	-14.00	20240716	91200	38.05	20240116	146400	-14.00	20240716	90500	39.12	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	161	N	N
46	20241122	120446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125900	1400	2	1.12	2077060200	16458	54.43	125600	127200	125400	161800	87200	124500	126203.68	26.04	3467	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32138	8.38	0.73	12	0.06	15021.00	172847.00	146400	20240716	-14.00	90500	20231129	39.12	146400	-14.00	20240716	91200	38.05	20240116	146400	-14.00	20240716	90500	39.12	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	161	N	N
47	20241122	110443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126100	1600	2	1.29	1558587600	12341	40.81	125600	127200	125400	161800	87200	124500	126293.46	26.04	3932	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32189	8.39	0.73	12	0.05	15021.00	172847.00	146400	20240716	-13.87	90500	20231129	39.34	146400	-13.87	20240716	91200	38.27	20240116	146400	-13.87	20240716	90500	39.34	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	161	N	N
48	20241122	100451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126300	1800	2	1.45	928292600	7350	24.31	125600	127200	125400	161800	87200	124500	126298.31	26.04	3798	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32240	8.41	0.73	12	0.03	15021.00	172847.00	146400	20240716	-13.73	90500	20231129	39.56	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	90500	39.56	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	161	N	N
49	20241122	090446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126300	1800	2	1.45	101191300	805	2.66	125600	126400	125400	161800	87200	124500	125703.48	26.04	507	129300	126900	125700	123300	122100	126300	122700	1311	37300	5000	87150	100	1	25526706	32240	8.41	0.73	12	0.00	15021.00	172847.00	146400	20240716	-13.73	90500	20231129	39.56	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	90500	39.56	20231129	0.12	N	039490	5000	1311 억	6646790	N	N	161	N	N
50	20241121	160444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124500	-2100	5	-1.66	3797881800	30236	95.14	128000	128100	124500	164500	88700	126600	125607.94	26.07	-3411	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	31781	8.29	0.72	12	0.12	15021.00	172847.00	146400	20240716	-14.96	90500	20231129	37.57	146400	-14.96	20240716	91200	36.51	20240116	146400	-14.96	20240716	90500	37.57	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	161	N	N
51	20241121	150453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125100	-1500	5	-1.18	3124767400	24833	78.14	128000	128100	124500	164500	88700	126600	125831.25	26.07	-2147	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	31934	8.33	0.72	12	0.10	15021.00	172847.00	146400	20240716	-14.55	90500	20231129	38.23	146400	-14.55	20240716	91200	37.17	20240116	146400	-14.55	20240716	90500	38.23	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	6	N	N
52	20241121	140452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124900	-1700	5	-1.34	2596254100	20612	64.85	128000	128100	124500	164500	88700	126600	125958.38	26.07	-2033	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	31883	8.32	0.72	12	0.08	15021.00	172847.00	146400	20240716	-14.69	90500	20231129	38.01	146400	-14.69	20240716	91200	36.95	20240116	146400	-14.69	20240716	90500	38.01	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	6	N	N
53	20241121	130447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126000	-600	5	-0.47	1690088900	13376	42.09	128000	128100	125400	164500	88700	126600	126352.34	26.07	415	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	32164	8.39	0.73	12	0.05	15021.00	172847.00	146400	20240716	-13.93	90500	20231129	39.23	146400	-13.93	20240716	91200	38.16	20240116	146400	-13.93	20240716	90500	39.23	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	6	N	N
54	20241121	120447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126400	-200	5	-0.16	1419457800	11233	35.34	128000	128100	125400	164500	88700	126600	126364.98	26.07	644	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	32266	8.41	0.73	12	0.04	15021.00	172847.00	146400	20240716	-13.66	90500	20231129	39.67	146400	-13.66	20240716	91200	38.60	20240116	146400	-13.66	20240716	90500	39.67	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	6	N	N
55	20241121	110446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126700	100	2	0.08	1190996900	9427	29.66	128000	128100	125400	164500	88700	126600	126338.91	26.07	874	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	32342	8.43	0.73	12	0.04	15021.00	172847.00	146400	20240716	-13.46	90500	20231129	40.00	146400	-13.46	20240716	91200	38.93	20240116	146400	-13.46	20240716	90500	40.00	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	6	N	N
56	20241121	100452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126300	-300	5	-0.24	759517600	6019	18.94	128000	128100	125400	164500	88700	126600	126186.68	26.07	310	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	32240	8.41	0.73	12	0.02	15021.00	172847.00	146400	20240716	-13.73	90500	20231129	39.56	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	90500	39.56	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	6	N	N
57	20241121	090449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126200	-400	5	-0.32	133893500	1051	3.31	128000	128100	126000	164500	88700	126600	127396.29	26.07	-126	130000	128300	126000	124300	122000	129150	125150	1311	37900	5000	88620	100	1	25526706	32215	8.40	0.73	12	0.00	15021.00	172847.00	146400	20240716	-13.80	90500	20231129	39.45	146400	-13.80	20240716	91200	38.38	20240116	146400	-13.80	20240716	90500	39.45	20231129	0.12	N	039490	5000	1311 억	6654269	N	N	6	N	N
58	20241120	160445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126600	1600	2	1.28	3995371900	31537	90.81	123800	127700	123700	162500	87500	125000	126688.47	26.09	-2718	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	32317	8.43	0.73	12	0.12	15021.00	172847.00	146400	20240716	-13.52	89100	20231113	42.09	146400	-13.52	20240716	91200	38.82	20240116	146400	-13.52	20240716	90500	39.89	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	6	N	N
59	20241120	150454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126700	1700	2	1.36	3684778400	29085	83.75	123800	127700	123700	162500	87500	125000	126689.99	26.09	-2703	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	32342	8.43	0.73	12	0.11	15021.00	172847.00	146400	20240716	-13.46	89100	20231113	42.20	146400	-13.46	20240716	91200	38.93	20240116	146400	-13.46	20240716	90500	40.00	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	18	N	N
60	20241120	140453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126700	1700	2	1.36	2733821900	21603	62.21	123800	127700	123700	162500	87500	125000	126548.25	26.09	-398	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	32342	8.43	0.73	12	0.08	15021.00	172847.00	146400	20240716	-13.46	89100	20231113	42.20	146400	-13.46	20240716	91200	38.93	20240116	146400	-13.46	20240716	90500	40.00	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	18	N	N
61	20241120	130454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127100	2100	2	1.68	2228027700	17617	50.73	123800	127700	123700	162500	87500	125000	126470.32	26.09	280	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	32444	8.46	0.74	12	0.07	15021.00	172847.00	146400	20240716	-13.18	89100	20231113	42.65	146400	-13.18	20240716	91200	39.36	20240116	146400	-13.18	20240716	90500	40.44	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	18	N	N
62	20241120	120454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127200	2200	2	1.76	1877090800	14855	42.78	123800	127700	123700	162500	87500	125000	126360.88	26.09	786	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	32470	8.47	0.74	12	0.06	15021.00	172847.00	146400	20240716	-13.11	89100	20231113	42.76	146400	-13.11	20240716	91200	39.47	20240116	146400	-13.11	20240716	90500	40.55	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	18	N	N
63	20241120	110453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127400	2400	2	1.92	1514429800	12008	34.58	123800	127600	123700	162500	87500	125000	126118.40	26.09	1110	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	32521	8.48	0.74	12	0.05	15021.00	172847.00	146400	20240716	-12.98	89100	20231113	42.99	146400	-12.98	20240716	91200	39.69	20240116	146400	-12.98	20240716	90500	40.77	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	18	N	N
64	20241120	100452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126000	1000	2	0.80	707118200	5631	16.22	123800	126300	123700	162500	87500	125000	125575.95	26.09	-96	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	32164	8.39	0.73	12	0.02	15021.00	172847.00	146400	20240716	-13.93	89100	20231113	41.41	146400	-13.93	20240716	91200	38.16	20240116	146400	-13.93	20240716	90500	39.23	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	18	N	N
65	20241120	090451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125300	300	2	0.24	104461100	839	2.42	123800	125400	123700	162500	87500	125000	124506.67	26.09	-144	127600	126300	124100	122800	120600	126950	123450	1311	37500	5000	87500	100	1	25526706	31985	8.34	0.72	12	0.00	15021.00	172847.00	146400	20240716	-14.41	89100	20231113	40.63	146400	-14.41	20240716	91200	37.39	20240116	146400	-14.41	20240716	90500	38.45	20231129	0.12	N	039490	5000	1311 억	6660919	N	N	18	N	N
66	20241119	160431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125000	2600	2	2.12	4313485200	34700	57.51	122400	125400	121900	159100	85700	122400	124307.91	26.07	5529	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31908	8.32	0.72	12	0.14	15021.00	172847.00	146400	20240716	-14.62	89100	20231113	40.29	146400	-14.62	20240716	91200	37.06	20240116	146400	-14.62	20240716	90500	38.12	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	18	N	N
67	20241119	150434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	2400	2	1.96	3646300200	29359	48.66	122400	125400	121900	159100	85700	122400	124197.02	26.07	3925	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31857	8.31	0.72	12	0.12	15021.00	172847.00	146400	20240716	-14.75	89100	20231113	40.07	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	90500	37.90	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	355	N	N
68	20241119	140433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	2400	2	1.96	3060807200	24659	40.87	122400	125400	121900	159100	85700	122400	124125.36	26.07	3612	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31857	8.31	0.72	12	0.10	15021.00	172847.00	146400	20240716	-14.75	89100	20231113	40.07	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	90500	37.90	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	355	N	N
69	20241119	130435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124900	2500	2	2.04	2426996700	19594	32.47	122400	125300	121900	159100	85700	122400	123864.28	26.07	3057	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31883	8.32	0.72	12	0.08	15021.00	172847.00	146400	20240716	-14.69	89100	20231113	40.18	146400	-14.69	20240716	91200	36.95	20240116	146400	-14.69	20240716	90500	38.01	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	355	N	N
70	20241119	120432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	2400	2	1.96	2008813100	16244	26.92	122400	125300	121900	159100	85700	122400	123664.93	26.07	3126	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31857	8.31	0.72	12	0.06	15021.00	172847.00	146400	20240716	-14.75	89100	20231113	40.07	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	90500	37.90	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	355	N	N
71	20241119	110436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123500	1100	2	0.90	1179396900	9574	15.87	122400	124100	121900	159100	85700	122400	123187.48	26.07	790	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31525	8.22	0.71	12	0.04	15021.00	172847.00	146400	20240716	-15.64	89100	20231113	38.61	146400	-15.64	20240716	91200	35.42	20240116	146400	-15.64	20240716	90500	36.46	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	355	N	N
72	20241119	100447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123800	1400	2	1.14	726808600	5910	9.80	122400	124100	121900	159100	85700	122400	122979.46	26.07	1321	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31602	8.24	0.72	12	0.02	15021.00	172847.00	146400	20240716	-15.44	89100	20231113	38.95	146400	-15.44	20240716	91200	35.75	20240116	146400	-15.44	20240716	90500	36.80	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	355	N	N
73	20241119	090443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122400	0	3	0.00	88504200	724	1.20	122400	122500	121900	159100	85700	122400	122243.37	26.07	-66	126800	124600	122700	120500	118600	125700	121600	1311	36700	5000	85680	100	1	25526706	31245	8.15	0.71	12	0.00	15021.00	172847.00	146400	20240716	-16.39	89100	20231113	37.37	146400	-16.39	20240716	91200	34.21	20240116	146400	-16.39	20240716	90500	35.25	20231129	0.11	N	039490	5000	1311 억	6654651	N	N	355	N	N
74	20241118	160431	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122400	-200	5	-0.16	7391126000	60178	104.81	121500	124900	120800	159300	85900	122600	122821.70	26.08	-3616	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31245	8.15	0.71	12	0.24	15021.00	172847.00	146400	20240716	-16.39	89100	20231113	37.37	146400	-16.39	20240716	91200	34.21	20240116	146400	-16.39	20240716	90500	35.25	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	353	N	N
75	20241118	150434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121600	-1000	5	-0.82	6443653100	52429	91.31	121500	124900	120800	159300	85900	122600	122902.46	26.08	-3090	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31040	8.10	0.70	12	0.21	15021.00	172847.00	146400	20240716	-16.94	89100	20231113	36.48	146400	-16.94	20240716	91200	33.33	20240116	146400	-16.94	20240716	90500	34.36	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	258	N	N
76	20241118	140436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122100	-500	5	-0.41	4877889900	39566	68.91	121500	124900	120800	159300	85900	122600	123284.89	26.08	-2376	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31168	8.13	0.71	12	0.15	15021.00	172847.00	146400	20240716	-16.60	89100	20231113	37.04	146400	-16.60	20240716	91200	33.88	20240116	146400	-16.60	20240716	90500	34.92	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	258	N	N
77	20241118	130433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122500	-100	5	-0.08	3534363500	28595	49.80	121500	124900	120800	159300	85900	122600	123600.75	26.08	192	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31270	8.16	0.71	12	0.11	15021.00	172847.00	146400	20240716	-16.33	89100	20231113	37.49	146400	-16.33	20240716	91200	34.32	20240116	146400	-16.33	20240716	90500	35.36	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	258	N	N
78	20241118	120436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123500	900	2	0.73	2915731700	23565	41.04	121500	124900	120800	159300	85900	122600	123731.45	26.08	1359	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31525	8.22	0.71	12	0.09	15021.00	172847.00	146400	20240716	-15.64	89100	20231113	38.61	146400	-15.64	20240716	91200	35.42	20240116	146400	-15.64	20240716	90500	36.46	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	258	N	N
79	20241118	110436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123400	800	2	0.65	2489014900	20110	35.02	121500	124900	120800	159300	85900	122600	123770.01	26.08	738	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31500	8.22	0.71	12	0.08	15021.00	172847.00	146400	20240716	-15.71	89100	20231113	38.50	146400	-15.71	20240716	91200	35.31	20240116	146400	-15.71	20240716	90500	36.35	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	258	N	N
80	20241118	100433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124800	2200	2	1.79	1710886900	13831	24.09	121500	124900	120800	159300	85900	122600	123699.44	26.08	655	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31857	8.31	0.72	12	0.05	15021.00	172847.00	146400	20240716	-14.75	89100	20231113	40.07	146400	-14.75	20240716	91200	36.84	20240116	146400	-14.75	20240716	90500	37.90	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	258	N	N
81	20241118	090430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122900	300	2	0.24	201882200	1659	2.89	121500	123400	120800	159300	85900	122600	121689.09	26.08	-554	129666	126132	124366	120832	119066	125250	119950	1311	36700	5000	85820	100	1	25526706	31372	8.18	0.71	12	0.01	15021.00	172847.00	146400	20240716	-16.05	89100	20231113	37.93	146400	-16.05	20240716	91200	34.76	20240116	146400	-16.05	20240716	90500	35.80	20231129	0.11	N	039490	5000	1311 억	6658066	N	N	258	N	N
82	20241115	160444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122600	-7300	5	-5.62	7099443000	57382	90.75	127900	127900	122600	168800	91000	129900	123723.14	26.19	-27555	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	31296	8.16	0.71	12	0.22	15021.00	172847.00	146400	20240716	-16.26	89100	20231113	37.60	146400	-16.26	20240716	91200	34.43	20240116	146400	-16.26	20240716	90500	35.47	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	258	N	N
83	20241115	150454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123400	-6500	5	-5.00	6386413400	51579	81.57	127900	127900	122600	168800	91000	129900	123818.09	26.19	-24488	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	31500	8.22	0.71	12	0.20	15021.00	172847.00	146400	20240716	-15.71	89100	20231113	38.50	146400	-15.71	20240716	91200	35.31	20240116	146400	-15.71	20240716	90500	36.35	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	399	N	N
84	20241115	140452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123600	-6300	5	-4.85	5149425500	41580	65.76	127900	127900	122600	168800	91000	129900	123843.81	26.19	-20327	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	31551	8.23	0.72	12	0.16	15021.00	172847.00	146400	20240716	-15.57	89100	20231113	38.72	146400	-15.57	20240716	91200	35.53	20240116	146400	-15.57	20240716	90500	36.57	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	399	N	N
85	20241115	130451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122900	-7000	5	-5.39	4130853600	33315	52.69	127900	127900	122600	168800	91000	129900	123993.80	26.19	-17209	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	31372	8.18	0.71	12	0.13	15021.00	172847.00	146400	20240716	-16.05	89100	20231113	37.93	146400	-16.05	20240716	91200	34.76	20240116	146400	-16.05	20240716	90500	35.80	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	399	N	N
86	20241115	120453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123400	-6500	5	-5.00	3073410000	24711	39.08	127900	127900	123000	168800	91000	129900	124374.17	26.19	-11745	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	31500	8.22	0.71	12	0.10	15021.00	172847.00	146400	20240716	-15.71	89100	20231113	38.50	146400	-15.71	20240716	91200	35.31	20240116	146400	-15.71	20240716	90500	36.35	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	399	N	N
87	20241115	110442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123600	-6300	5	-4.85	2284361200	18317	28.97	127900	127900	123500	168800	91000	129900	124712.63	26.19	-8222	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	31551	8.23	0.72	12	0.07	15021.00	172847.00	146400	20240716	-15.57	89100	20231113	38.72	146400	-15.57	20240716	91200	35.53	20240116	146400	-15.57	20240716	90500	36.57	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	399	N	N
88	20241115	100443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124600	-5300	5	-4.08	1177992400	9396	14.86	127900	127900	124400	168800	91000	129900	125371.69	26.19	-4457	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	31806	8.30	0.72	12	0.04	15021.00	172847.00	146400	20240716	-14.89	89100	20231113	39.84	146400	-14.89	20240716	91200	36.62	20240116	146400	-14.89	20240716	90500	37.68	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	399	N	N
89	20241115	090501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126300	-3600	5	-2.77	252540600	1994	3.15	127900	127900	125500	168800	91000	129900	126650.25	26.19	-1105	135033	132466	127333	124766	119633	133750	126050	1311	38900	5000	90930	100	1	25526706	32240	8.41	0.73	12	0.01	15021.00	172847.00	146400	20240716	-13.73	89100	20231113	41.75	146400	-13.73	20240716	91200	38.49	20240116	146400	-13.73	20240716	90500	39.56	20231129	0.11	N	039490	5000	1311 억	6686488	N	N	399	N	N
90	20241114	160439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125800	3900	2	3.20	6383678500	51482	93.09	123100	125800	122200	158400	85400	121900	123998.55	26.16	2443	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	32113	8.37	0.73	12	0.20	15021.00	172847.00	146400	20240716	-14.07	89100	20231113	41.19	146400	-14.07	20240716	91200	37.94	20240116	146400	-14.07	20240716	90500	39.01	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
91	20241114	150441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124400	2500	2	2.05	5063380900	40927	74.00	123100	125000	122200	158400	85400	121900	123717.68	26.16	1064	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	31755	8.28	0.72	12	0.16	15021.00	172847.00	146400	20240716	-15.03	89100	20231113	39.62	146400	-15.03	20240716	91200	36.40	20240116	146400	-15.03	20240716	90500	37.46	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
92	20241114	140438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124200	2300	2	1.89	3407986900	27603	49.91	123100	124800	122200	158400	85400	121900	123464.76	26.16	132	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	31704	8.27	0.72	12	0.11	15021.00	172847.00	146400	20240716	-15.16	89100	20231113	39.39	146400	-15.16	20240716	91200	36.18	20240116	146400	-15.16	20240716	90500	37.24	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
93	20241114	130438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123000	1100	2	0.90	2126703900	17277	31.24	123100	124100	122200	158400	85400	121900	123095.00	26.16	-1208	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	31398	8.19	0.71	12	0.07	15021.00	172847.00	146400	20240716	-15.98	89100	20231113	38.05	146400	-15.98	20240716	91200	34.87	20240116	146400	-15.98	20240716	90500	35.91	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
94	20241114	120438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122700	800	2	0.66	1650532100	13403	24.23	123100	124100	122200	158400	85400	121900	123147.12	26.16	-2018	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	31321	8.17	0.71	12	0.05	15021.00	172847.00	146400	20240716	-16.19	89100	20231113	37.71	146400	-16.19	20240716	91200	34.54	20240116	146400	-16.19	20240716	90500	35.58	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
95	20241114	110440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123000	1100	2	0.90	1103333100	8945	16.17	123100	124100	122500	158400	85400	121900	123347.48	26.16	-816	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	31398	8.19	0.71	12	0.04	15021.00	172847.00	146400	20240716	-15.98	89100	20231113	38.05	146400	-15.98	20240716	91200	34.87	20240116	146400	-15.98	20240716	90500	35.91	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
96	20241114	100457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123100	1200	2	0.98	193939000	1578	2.85	123100	123200	122500	158400	85400	121900	122906.24	26.16	-523	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	31423	8.20	0.71	12	0.01	15021.00	172847.00	146400	20240716	-15.92	89100	20231113	38.16	146400	-15.92	20240716	91200	34.98	20240116	146400	-15.92	20240716	90500	36.02	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
97	20241114	090434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121900	0	3	0.00	0	0	0.00	0	0	0	158400	85400	121900	0.00	26.16	0	128300	125100	123300	120100	118300	124200	119200	1311	36500	5000	85330	100	1	25526706	31117	8.12	0.71	12	0.00	15021.00	172847.00	146400	20240716	-16.73	89100	20231113	36.81	146400	-16.73	20240716	91200	33.66	20240116	146400	-16.73	20240716	90500	34.70	20231129	0.11	N	039490	5000	1311 억	6677451	N	N	1138	N	N
98	20241112	160425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127600	-1000	5	-0.78	6419560500	50341	136.98	127100	129400	124000	167100	90100	128600	127521.50	26.15	-5616	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32572	8.49	0.74	12	0.20	15021.00	172847.00	146400	20240716	-12.84	84000	20231103	51.90	146400	-12.84	20240716	91200	39.91	20240116	146400	-12.84	20240716	89100	43.21	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	77	N	N
99	20241112	150428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126100	-2500	5	-1.94	5840874200	45791	124.60	127100	129400	124000	167100	90100	128600	127555.07	26.15	-3711	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32189	8.39	0.73	12	0.18	15021.00	172847.00	146400	20240716	-13.87	84000	20231103	50.12	146400	-13.87	20240716	91200	38.27	20240116	146400	-13.87	20240716	89100	41.53	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	177	N	N
100	20241112	140434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126400	-2200	5	-1.71	4729203500	36971	100.60	127100	129400	126000	167100	90100	128600	127916.57	26.15	-4177	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32266	8.41	0.73	12	0.14	15021.00	172847.00	146400	20240716	-13.66	84000	20231103	50.48	146400	-13.66	20240716	91200	38.60	20240116	146400	-13.66	20240716	89100	41.86	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	177	N	N
101	20241112	130429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129000	400	2	0.31	3290630500	25635	69.75	127100	129400	127100	167100	90100	128600	128364.76	26.15	-4879	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32929	8.59	0.75	12	0.10	15021.00	172847.00	146400	20240716	-11.89	84000	20231103	53.57	146400	-11.89	20240716	91200	41.45	20240116	146400	-11.89	20240716	89100	44.78	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	177	N	N
102	20241112	120429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128300	-300	5	-0.23	2734098600	21306	57.97	127100	129400	127100	167100	90100	128600	128325.29	26.15	-2926	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32751	8.54	0.74	12	0.08	15021.00	172847.00	146400	20240716	-12.36	84000	20231103	52.74	146400	-12.36	20240716	91200	40.68	20240116	146400	-12.36	20240716	89100	44.00	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	177	N	N
103	20241112	110428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129000	400	2	0.31	1973184800	15370	41.82	127100	129400	127100	167100	90100	128600	128378.97	26.15	-2086	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32929	8.59	0.75	12	0.06	15021.00	172847.00	146400	20240716	-11.89	84000	20231103	53.57	146400	-11.89	20240716	91200	41.45	20240116	146400	-11.89	20240716	89100	44.78	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	177	N	N
104	20241112	100427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	-400	5	-0.31	1381452000	10775	29.32	127100	129000	127100	167100	90100	128600	128209.00	26.15	-2246	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32725	8.53	0.74	12	0.04	15021.00	172847.00	146400	20240716	-12.43	84000	20231103	52.62	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	89100	43.88	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	177	N	N
105	20241112	090427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128800	200	2	0.16	117637100	920	2.50	127100	129000	127100	167100	90100	128600	127866.41	26.15	-34	131333	129966	128233	126866	125133	130650	127550	1311	38500	5000	90020	100	1	25526706	32878	8.57	0.75	12	0.00	15021.00	172847.00	146400	20240716	-12.02	84000	20231103	53.33	146400	-12.02	20240716	91200	41.23	20240116	146400	-12.02	20240716	89100	44.56	20231113	0.11	N	039490	5000	1311 억	6676453	N	N	177	N	N
106	20241111	160424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	300	2	0.23	4718528200	36728	53.11	127100	129600	126500	166700	89900	128300	128472.27	26.13	3645	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32827	8.56	0.74	12	0.14	15021.00	172847.00	146400	20240716	-12.16	81900	20231102	57.02	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	89100	44.33	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	177	N	N
107	20241111	150437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128800	500	2	0.39	4142897700	32251	46.64	127100	129600	126500	166700	89900	128300	128458.01	26.13	3358	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32878	8.57	0.75	12	0.13	15021.00	172847.00	146400	20240716	-12.02	81900	20231102	57.26	146400	-12.02	20240716	91200	41.23	20240116	146400	-12.02	20240716	89100	44.56	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	35	N	N
108	20241111	140428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128100	-200	5	-0.16	3008097800	23404	33.85	127100	129600	126500	166700	89900	128300	128529.31	26.13	3626	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32700	8.53	0.74	12	0.09	15021.00	172847.00	146400	20240716	-12.50	81900	20231102	56.41	146400	-12.50	20240716	91200	40.46	20240116	146400	-12.50	20240716	89100	43.77	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	35	N	N
109	20241111	130427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128600	300	2	0.23	2476403900	19258	27.85	127100	129600	126500	166700	89900	128300	128591.05	26.13	3510	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32827	8.56	0.74	12	0.08	15021.00	172847.00	146400	20240716	-12.16	81900	20231102	57.02	146400	-12.16	20240716	91200	41.01	20240116	146400	-12.16	20240716	89100	44.33	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	35	N	N
110	20241111	120426	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128400	100	2	0.08	2079398300	16168	23.38	127100	129600	126500	166700	89900	128300	128612.14	26.13	2955	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32776	8.55	0.74	12	0.06	15021.00	172847.00	146400	20240716	-12.30	81900	20231102	56.78	146400	-12.30	20240716	91200	40.79	20240116	146400	-12.30	20240716	89100	44.11	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	35	N	N
111	20241111	110427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129200	900	2	0.70	1573527600	12248	17.71	127100	129600	126500	166700	89900	128300	128472.33	26.13	2433	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32981	8.60	0.75	12	0.05	15021.00	172847.00	146400	20240716	-11.75	81900	20231102	57.75	146400	-11.75	20240716	91200	41.67	20240116	146400	-11.75	20240716	89100	45.01	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	35	N	N
112	20241111	100424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	-300	5	-0.23	638431500	4993	7.22	127100	128900	126500	166700	89900	128300	127864.53	26.13	365	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32674	8.52	0.74	12	0.02	15021.00	172847.00	146400	20240716	-12.57	81900	20231102	56.29	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	89100	43.66	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	35	N	N
113	20241111	090423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	126600	-1700	5	-1.33	138535200	1089	1.57	127100	128100	126600	166700	89900	128300	127204.17	26.13	-805	132300	130300	128200	126200	124100	129250	125150	1311	38400	5000	89810	100	1	25526706	32317	8.43	0.73	12	0.00	15021.00	172847.00	146400	20240716	-13.52	81900	20231102	54.58	146400	-13.52	20240716	91200	38.82	20240116	146400	-13.52	20240716	89100	42.09	20231113	0.09	N	039490	5000	1311 억	6671305	N	N	35	N	N
114	20241108	160421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128300	700	2	0.55	8842939100	69051	71.70	128800	130200	126100	165800	89400	127600	128063.88	26.11	-539	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	32751	8.54	0.74	12	0.27	15021.00	172847.00	146400	20240716	-12.36	79400	20231101	61.59	146400	-12.36	20240716	91200	40.68	20240116	146400	-12.36	20240716	89100	44.00	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	35	N	N
115	20241108	150427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127800	200	2	0.16	8411401100	65682	68.20	128800	130200	126100	165800	89400	127600	128062.50	26.11	-442	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	32623	8.51	0.74	12	0.26	15021.00	172847.00	146400	20240716	-12.70	79400	20231101	60.96	146400	-12.70	20240716	91200	40.13	20240116	146400	-12.70	20240716	89100	43.43	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	135	N	N
116	20241108	140425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128200	600	2	0.47	7217129100	56369	58.53	128800	130200	126100	165800	89400	127600	128033.66	26.11	2781	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	32725	8.53	0.74	12	0.22	15021.00	172847.00	146400	20240716	-12.43	79400	20231101	61.46	146400	-12.43	20240716	91200	40.57	20240116	146400	-12.43	20240716	89100	43.88	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	135	N	N
117	20241108	130425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127400	-200	5	-0.16	4776420000	37218	38.64	128800	130200	126400	165800	89400	127600	128336.29	26.11	2803	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	32521	8.48	0.74	12	0.15	15021.00	172847.00	146400	20240716	-12.98	79400	20231101	60.45	146400	-12.98	20240716	91200	39.69	20240116	146400	-12.98	20240716	89100	42.99	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	135	N	N
118	20241108	120426	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127800	200	2	0.16	4210143100	32786	34.04	128800	130200	126400	165800	89400	127600	128412.83	26.11	4751	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	32623	8.51	0.74	12	0.13	15021.00	172847.00	146400	20240716	-12.70	79400	20231101	60.96	146400	-12.70	20240716	91200	40.13	20240116	146400	-12.70	20240716	89100	43.43	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	135	N	N
119	20241108	110427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128500	900	2	0.71	3776914400	29405	30.53	128800	130200	126400	165800	89400	127600	128444.63	26.11	6242	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	32802	8.55	0.74	12	0.12	15021.00	172847.00	146400	20240716	-12.23	79400	20231101	61.84	146400	-12.23	20240716	91200	40.90	20240116	146400	-12.23	20240716	89100	44.22	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	135	N	N
120	20241108	100429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	129600	2000	2	1.57	2445896200	19129	19.86	128800	129600	126400	165800	89400	127600	127863.25	26.11	4150	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	33083	8.63	0.75	12	0.07	15021.00	172847.00	146400	20240716	-11.48	79400	20231101	63.22	146400	-11.48	20240716	91200	42.11	20240116	146400	-11.48	20240716	89100	45.45	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	135	N	N
121	20241108	090421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128500	900	2	0.71	156392100	1216	1.26	128800	128900	128200	165800	89400	127600	128611.92	26.11	185	136200	131900	129600	125300	123000	130750	124150	1311	38200	5000	89320	100	1	25526706	32802	8.55	0.74	12	0.00	15021.00	172847.00	146400	20240716	-12.23	79400	20231101	61.84	146400	-12.23	20240716	91200	40.90	20240116	146400	-12.23	20240716	89100	44.22	20231113	0.11	N	039490	5000	1311 억	6664959	N	N	135	N	N
122	20241107	160421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127600	-6000	5	-4.49	12461241500	96238	206.33	132300	133900	127300	173600	93600	133600	129484.64	26.14	-13905	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	32572	8.49	0.74	12	0.38	15021.00	172847.00	146400	20240716	-12.84	79400	20231101	60.71	146400	-12.84	20240716	91200	39.91	20240116	146400	-12.84	20240716	89100	43.21	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	135	N	N
123	20241107	150423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	128000	-5600	5	-4.19	11581408000	89349	191.56	132300	133900	127300	173600	93600	133600	129619.85	26.14	-14826	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	32674	8.52	0.74	12	0.35	15021.00	172847.00	146400	20240716	-12.57	79400	20231101	61.21	146400	-12.57	20240716	91200	40.35	20240116	146400	-12.57	20240716	89100	43.66	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	2489	N	N
124	20241107	140425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	127400	-6200	5	-4.64	8496300500	65255	139.90	132300	133900	127300	173600	93600	133600	130201.47	26.14	-15522	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	32521	8.48	0.74	12	0.26	15021.00	172847.00	146400	20240716	-12.98	79400	20231101	60.45	146400	-12.98	20240716	91200	39.69	20240116	146400	-12.98	20240716	89100	42.99	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	2489	N	N
125	20241107	130427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	131300	-2300	5	-1.72	5060406400	38578	82.71	132300	133900	129600	173600	93600	133600	131173.31	26.14	-7110	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	33517	8.74	0.76	12	0.15	15021.00	172847.00	146400	20240716	-10.31	79400	20231101	65.37	146400	-10.31	20240716	91200	43.97	20240116	146400	-10.31	20240716	89100	47.36	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	2489	N	N
126	20241107	120423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130600	-3000	5	-2.25	4229130400	32227	69.09	132300	133900	129600	173600	93600	133600	131229.34	26.14	-8717	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	33338	8.69	0.76	12	0.13	15021.00	172847.00	146400	20240716	-10.79	79400	20231101	64.48	146400	-10.79	20240716	91200	43.20	20240116	146400	-10.79	20240716	89100	46.58	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	2489	N	N
127	20241107	110423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	130400	-3200	5	-2.40	2549050500	19360	41.51	132300	133900	130100	173600	93600	133600	131665.73	26.14	-9038	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	33287	8.68	0.75	12	0.08	15021.00	172847.00	146400	20240716	-10.93	79400	20231101	64.23	146400	-10.93	20240716	91200	42.98	20240116	146400	-10.93	20240716	89100	46.35	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	2489	N	N
128	20241107	100423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132100	-1500	5	-1.12	1413055000	10689	22.92	132300	133900	131200	173600	93600	133600	132196.99	26.14	-4122	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	33721	8.79	0.76	12	0.04	15021.00	172847.00	146400	20240716	-9.77	79400	20231101	66.37	146400	-9.77	20240716	91200	44.85	20240116	146400	-9.77	20240716	89100	48.26	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	2489	N	N
129	20241107	090423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133500	-100	5	-0.07	218544900	1644	3.52	132300	133900	132300	173600	93600	133600	132934.45	26.14	-315	136600	135100	133600	132100	130600	135850	132850	1311	40000	5000	93520	100	1	25526706	34078	8.89	0.77	12	0.01	15021.00	172847.00	146400	20240716	-8.81	79400	20231101	68.14	146400	-8.81	20240716	91200	46.38	20240116	146400	-8.81	20240716	89100	49.83	20231113	0.10	N	039490	5000	1311 억	6673103	N	N	2489	N	N
130	20241106	160425	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133600	500	2	0.38	6204010400	46563	86.11	133400	135100	132100	173000	93200	133100	133238.66	26.10	14804	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	34104	8.89	0.77	12	0.18	15021.00	172847.00	146400	20240716	-8.74	78200	20231030	70.84	146400	-8.74	20240716	91200	46.49	20240116	146400	-8.74	20240716	88100	51.65	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2489	N	N
131	20241106	150437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-400	5	-0.30	5725833400	42974	79.48	133400	135100	132100	173000	93200	133100	133239.48	26.10	13155	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	33874	8.83	0.77	12	0.17	15021.00	172847.00	146400	20240716	-9.36	78200	20231030	69.69	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	88100	50.62	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2590	N	N
132	20241106	140435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132300	-800	5	-0.60	4714982500	35347	65.37	133400	135100	132300	173000	93200	133100	133391.31	26.10	11231	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	33772	8.81	0.77	12	0.14	15021.00	172847.00	146400	20240716	-9.63	78200	20231030	69.18	146400	-9.63	20240716	91200	45.07	20240116	146400	-9.63	20240716	88100	50.17	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2590	N	N
133	20241106	130437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133500	400	2	0.30	2862534500	21381	39.54	133400	135100	132700	173000	93200	133100	133882.16	26.10	6202	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	34078	8.89	0.77	12	0.08	15021.00	172847.00	146400	20240716	-8.81	78200	20231030	70.72	146400	-8.81	20240716	91200	46.38	20240116	146400	-8.81	20240716	88100	51.53	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2590	N	N
134	20241106	120424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134700	1600	2	1.20	2082480200	15571	28.80	133400	134900	132700	173000	93200	133100	133740.94	26.10	4325	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	34384	8.97	0.78	12	0.06	15021.00	172847.00	146400	20240716	-7.99	78200	20231030	72.25	146400	-7.99	20240716	91200	47.70	20240116	146400	-7.99	20240716	88100	52.89	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2590	N	N
135	20241106	110428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133500	400	2	0.30	1121223200	8414	15.56	133400	134000	132700	173000	93200	133100	133256.86	26.10	674	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	34078	8.89	0.77	12	0.03	15021.00	172847.00	146400	20240716	-8.81	78200	20231030	70.72	146400	-8.81	20240716	91200	46.38	20240116	146400	-8.81	20240716	88100	51.53	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2590	N	N
136	20241106	100428	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133000	-100	5	-0.08	796510100	5979	11.06	133400	134000	132700	173000	93200	133100	133217.95	26.10	26	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	33951	8.85	0.77	12	0.02	15021.00	172847.00	146400	20240716	-9.15	78200	20231030	70.08	146400	-9.15	20240716	91200	45.83	20240116	146400	-9.15	20240716	88100	50.96	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2590	N	N
137	20241106	090427	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	600	2	0.45	123733100	927	1.71	133400	134000	132900	173000	93200	133100	133476.91	26.10	-276	136833	134966	133433	131566	130033	134200	130800	1311	39900	5000	93170	100	1	25526706	34129	8.90	0.77	12	0.00	15021.00	172847.00	146400	20240716	-8.67	78200	20231030	70.97	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	88100	51.76	20231106	0.09	N	039490	5000	1311 억	6661860	N	N	2590	N	N
138	20241105	160416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133100	-2200	5	-1.63	7187651000	54053	60.83	134000	135300	131900	175800	94800	135300	132973.91	26.10	-2769	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	33976	8.86	0.77	12	0.21	15021.00	172847.00	146400	20240716	-9.08	77400	20231027	71.96	146400	-9.08	20240716	91200	45.94	20240116	146400	-9.08	20240716	88100	51.08	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	2590	N	N
139	20241105	150423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-2600	5	-1.92	6712600700	50481	56.81	134000	135300	131900	175800	94800	135300	132972.58	26.10	-3371	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	33874	8.83	0.77	12	0.20	15021.00	172847.00	146400	20240716	-9.36	77400	20231027	71.45	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	88100	50.62	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	3890	N	N
140	20241105	140420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133400	-1900	5	-1.40	5550684300	41732	46.96	134000	135300	131900	175800	94800	135300	133007.59	26.10	-4042	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	34053	8.88	0.77	12	0.16	15021.00	172847.00	146400	20240716	-8.88	77400	20231027	72.35	146400	-8.88	20240716	91200	46.27	20240116	146400	-8.88	20240716	88100	51.42	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	3890	N	N
141	20241105	130422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133300	-2000	5	-1.48	5052741000	38004	42.77	134000	135300	131900	175800	94800	135300	132952.56	26.10	-4465	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	34027	8.87	0.77	12	0.15	15021.00	172847.00	146400	20240716	-8.95	77400	20231027	72.22	146400	-8.95	20240716	91200	46.16	20240116	146400	-8.95	20240716	88100	51.31	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	3890	N	N
142	20241105	120420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132800	-2500	5	-1.85	4089440600	30761	34.62	134000	135300	131900	175800	94800	135300	132942.00	26.10	-5653	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	33899	8.84	0.77	12	0.12	15021.00	172847.00	146400	20240716	-9.29	77400	20231027	71.58	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	88100	50.74	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	3890	N	N
143	20241105	110412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133300	-2000	5	-1.48	3650919300	27462	30.90	134000	135300	131900	175800	94800	135300	132943.98	26.10	-5088	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	34027	8.87	0.77	12	0.11	15021.00	172847.00	146400	20240716	-8.95	77400	20231027	72.22	146400	-8.95	20240716	91200	46.16	20240116	146400	-8.95	20240716	88100	51.31	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	3890	N	N
144	20241105	100419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132700	-2600	5	-1.92	2450294300	18449	20.76	134000	135300	131900	175800	94800	135300	132813.80	26.10	-3925	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	33874	8.83	0.77	12	0.07	15021.00	172847.00	146400	20240716	-9.36	77400	20231027	71.45	146400	-9.36	20240716	91200	45.50	20240116	146400	-9.36	20240716	88100	50.62	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	3890	N	N
145	20241105	090416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134300	-1000	5	-0.74	130367800	972	1.09	134000	135300	133800	175800	94800	135300	134117.17	26.10	-130	139233	137266	134533	132566	129833	138250	133550	1311	40500	5000	94710	100	1	25526706	34282	8.94	0.78	12	0.00	15021.00	172847.00	146400	20240716	-8.27	77400	20231027	73.51	146400	-8.27	20240716	91200	47.26	20240116	146400	-8.27	20240716	88100	52.44	20231106	0.09	N	039490	5000	1311 억	6663509	N	N	3890	N	N
146	20241104	160414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135300	2500	2	1.88	11957735800	88822	233.32	132800	136500	131800	172600	93000	132800	134625.81	26.02	16442	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	34538	9.01	0.78	12	0.35	15021.00	172847.00	146400	20240716	-7.58	76500	20231026	76.86	146400	-7.58	20240716	91200	48.36	20240116	146400	-7.58	20240716	88100	53.58	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	3890	N	N
147	20241104	150423	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135000	2200	2	1.66	10888409200	80907	212.53	132800	136500	131800	172600	93000	132800	134579.32	26.02	14581	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	34461	8.99	0.78	12	0.32	15021.00	172847.00	146400	20240716	-7.79	76500	20231026	76.47	146400	-7.79	20240716	91200	48.03	20240116	146400	-7.79	20240716	88100	53.23	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	85	N	N
148	20241104	140416	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134400	1600	2	1.20	9265560200	68848	180.86	132800	136500	131800	172600	93000	132800	134579.95	26.02	10454	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	34308	8.95	0.78	12	0.27	15021.00	172847.00	146400	20240716	-8.20	76500	20231026	75.69	146400	-8.20	20240716	91200	47.37	20240116	146400	-8.20	20240716	88100	52.55	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	85	N	N
149	20241104	130348	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135200	2400	2	1.81	8303081300	61700	162.08	132800	136500	131800	172600	93000	132800	134571.82	26.02	8844	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	34512	9.00	0.78	12	0.24	15021.00	172847.00	146400	20240716	-7.65	76500	20231026	76.73	146400	-7.65	20240716	91200	48.25	20240116	146400	-7.65	20240716	88100	53.46	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	85	N	N
150	20241104	120408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135400	2600	2	1.96	7830548300	58207	152.90	132800	136500	131800	172600	93000	132800	134529.32	26.02	7602	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	34563	9.01	0.78	12	0.23	15021.00	172847.00	146400	20240716	-7.51	76500	20231026	76.99	146400	-7.51	20240716	91200	48.46	20240116	146400	-7.51	20240716	88100	53.69	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	85	N	N
151	20241104	110408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	135300	2500	2	1.88	6998094600	52057	136.75	132800	136500	131800	172600	93000	132800	134431.38	26.02	6090	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	34538	9.01	0.78	12	0.20	15021.00	172847.00	146400	20240716	-7.58	76500	20231026	76.86	146400	-7.58	20240716	91200	48.36	20240116	146400	-7.58	20240716	88100	53.58	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	85	N	N
152	20241104	100405	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133100	300	2	0.23	2174358200	16367	42.99	132800	133900	131800	172600	93000	132800	132850.14	26.02	4069	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	33976	8.86	0.77	12	0.06	15021.00	172847.00	146400	20240716	-9.08	76500	20231026	73.99	146400	-9.08	20240716	91200	45.94	20240116	146400	-9.08	20240716	88100	51.08	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	85	N	N
153	20241104	090408	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132900	100	2	0.08	84793800	640	1.68	132800	132900	132100	172600	93000	132800	132490.31	26.02	-8	136466	134632	133366	131532	130266	134000	130900	1311	39800	5000	92960	100	1	25526706	33925	8.85	0.77	12	0.00	15021.00	172847.00	146400	20240716	-9.22	76500	20231026	73.73	146400	-9.22	20240716	91200	45.72	20240116	146400	-9.22	20240716	88100	50.85	20231106	0.09	N	039490	5000	1311 억	6642402	N	N	85	N	N
154	20241101	160356	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132800	-1800	5	-1.34	5063866900	37971	62.93	133300	135200	132100	174900	94300	134600	133361.98	26.03	-5759	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	33899	8.84	0.77	12	0.15	15021.00	172847.00	146400	20240716	-9.29	76500	20231026	73.59	146400	-9.29	20240716	91200	45.61	20240116	146400	-9.29	20240716	79400	67.25	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	85	N	N
155	20241101	150407	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	132400	-2200	5	-1.63	4720698600	35384	58.65	133300	135200	132100	174900	94300	134600	133413.37	26.03	-5137	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	33797	8.81	0.77	12	0.14	15021.00	172847.00	146400	20240716	-9.56	76500	20231026	73.07	146400	-9.56	20240716	91200	45.18	20240116	146400	-9.56	20240716	79400	66.75	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	83	N	N
156	20241101	140359	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133100	-1500	5	-1.11	3999735600	29945	49.63	133300	135200	132100	174900	94300	134600	133569.40	26.03	-4613	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	33976	8.86	0.77	12	0.12	15021.00	172847.00	146400	20240716	-9.08	76500	20231026	73.99	146400	-9.08	20240716	91200	45.94	20240116	146400	-9.08	20240716	79400	67.63	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	83	N	N
157	20241101	130436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133000	-1600	5	-1.19	3142294600	23483	38.92	133300	135200	132100	174900	94300	134600	133811.46	26.03	-4271	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	33951	8.85	0.77	12	0.09	15021.00	172847.00	146400	20240716	-9.15	76500	20231026	73.86	146400	-9.15	20240716	91200	45.83	20240116	146400	-9.15	20240716	79400	67.51	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	83	N	N
158	20241101	120436	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133700	-900	5	-0.67	2567279900	19169	31.77	133300	135200	132100	174900	94300	134600	133928.73	26.03	-3434	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	34129	8.90	0.77	12	0.08	15021.00	172847.00	146400	20240716	-8.67	76500	20231026	74.77	146400	-8.67	20240716	91200	46.60	20240116	146400	-8.67	20240716	79400	68.39	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	83	N	N
159	20241101	110435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133800	-800	5	-0.59	2102879600	15698	26.02	133300	135200	132100	174900	94300	134600	133958.44	26.03	-3000	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	34155	8.91	0.77	12	0.06	15021.00	172847.00	146400	20240716	-8.61	76500	20231026	74.90	146400	-8.61	20240716	91200	46.71	20240116	146400	-8.61	20240716	79400	68.51	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	83	N	N
160	20241101	100435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	134100	-500	5	-0.37	1172697200	8761	14.52	133300	135200	132100	174900	94300	134600	133854.26	26.03	-1196	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	34231	8.93	0.78	12	0.03	15021.00	172847.00	146400	20240716	-8.40	76500	20231026	75.29	146400	-8.40	20240716	91200	47.04	20240116	146400	-8.40	20240716	79400	68.89	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	83	N	N
161	20241101	090434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	133000	-1600	5	-1.19	142301100	1072	1.78	133300	133400	132100	174900	94300	134600	132743.56	26.03	-498	137000	135800	133500	132300	130000	136400	132900	1311	40300	5000	94220	100	1	25526706	33951	8.85	0.77	12	0.00	15021.00	172847.00	146400	20240716	-9.15	76500	20231026	73.86	146400	-9.15	20240716	91200	45.83	20240116	146400	-9.15	20240716	79400	67.51	20231101	0.09	N	039490	5000	1311 억	6645843	N	N	83	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History