KissMeData/005940/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	-500	5	-3.60	10451499610	773576	125.23	13800	13810	13370	18030	9710	13870	13510.68	18.46	0	-273271	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	43786	8.42	0.61	12	0.24	1587.00	21756.00	14400	20240801	-7.15	9650	20231031	38.55	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9650	38.55	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	7284	N	N
3	20241031	150224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	-400	5	-2.88	7071019420	521255	84.39	13800	13810	13460	18030	9710	13870	13565.37	18.46	0	-180296	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	44113	8.49	0.62	12	0.16	1587.00	21756.00	14400	20240801	-6.46	9650	20231031	39.59	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9650	39.59	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	110	N	N
4	20241031	140223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	-270	5	-1.95	5359979930	394460	63.86	13800	13810	13460	18030	9710	13870	13588.15	18.46	0	-135991	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	44539	8.57	0.63	12	0.12	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	110	N	N
5	20241031	130223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-380	5	-2.74	4718411620	347060	56.19	13800	13810	13460	18030	9710	13870	13595.38	18.46	0	-126344	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	44179	8.50	0.62	12	0.11	1587.00	21756.00	14400	20240801	-6.32	9650	20231031	39.79	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9650	39.79	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	110	N	N
6	20241031	120222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	-280	5	-2.02	3117960450	228544	37.00	13800	13810	13520	18030	9710	13870	13642.71	18.46	0	-68649	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	44506	8.56	0.62	12	0.07	1587.00	21756.00	14400	20240801	-5.62	9650	20231031	40.83	14400	-5.62	20240801	9730	39.67	20240118	14400	-5.62	20240801	9650	40.83	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	110	N	N
7	20241031	110224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	-260	5	-1.87	2155547380	157603	25.51	13800	13810	13570	18030	9710	13870	13677.07	18.46	0	-47660	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	44572	8.58	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.49	9650	20231031	41.04	14400	-5.49	20240801	9730	39.88	20240118	14400	-5.49	20240801	9650	41.04	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	110	N	N
8	20241031	100223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	-240	5	-1.73	1305580310	95093	15.39	13800	13810	13620	18030	9710	13870	13729.51	18.46	0	-24582	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	44637	8.59	0.63	12	0.03	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	110	N	N
9	20241031	090223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	-70	5	-0.50	75577070	5485	0.89	13800	13810	13750	18030	9710	13870	13778.86	18.46	0	-2454	14156	14012	13736	13592	13316	14085	13665	16832	4160	5000	10540	10	1	327492299	45194	8.70	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.07	N	005940	5000	16832 억	60470953	N	N	110	N	N
10	20241030	160222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13870	320	2	2.36	8509366200	617303	137.21	13590	13880	13460	17610	9490	13550	13784.69	18.37	0	278548	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	45423	8.74	0.64	12	0.19	1587.00	21756.00	14400	20240801	-3.68	9650	20231031	43.73	14400	-3.68	20240801	9730	42.55	20240118	14400	-3.68	20240801	9650	43.73	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	110	N	N
11	20241030	150225	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13830	280	2	2.07	7548434080	547983	121.81	13590	13880	13460	17610	9490	13550	13774.94	18.37	0	264415	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	45292	8.71	0.64	12	0.17	1587.00	21756.00	14400	20240801	-3.96	9650	20231031	43.32	14400	-3.96	20240801	9730	42.14	20240118	14400	-3.96	20240801	9650	43.32	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	152	N	N
12	20241030	140224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	300	2	2.21	6645243260	482786	107.31	13590	13880	13460	17610	9490	13550	13764.37	18.37	0	233476	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	45358	8.73	0.64	12	0.15	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	152	N	N
13	20241030	130224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	290	2	2.14	5819331150	423155	94.06	13590	13880	13460	17610	9490	13550	13752.24	18.37	0	200344	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	45325	8.72	0.64	12	0.13	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	152	N	N
14	20241030	120224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13830	280	2	2.07	4721050250	343881	76.44	13590	13870	13460	17610	9490	13550	13728.73	18.37	0	148960	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	45292	8.71	0.64	12	0.11	1587.00	21756.00	14400	20240801	-3.96	9650	20231031	43.32	14400	-3.96	20240801	9730	42.14	20240118	14400	-3.96	20240801	9650	43.32	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	152	N	N
15	20241030	110223	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	250	2	1.85	3897396950	284320	63.20	13590	13870	13460	17610	9490	13550	13707.78	18.37	0	123360	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	45194	8.70	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	152	N	N
16	20241030	100222	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13710	160	2	1.18	1903270810	139729	31.06	13590	13710	13460	17610	9490	13550	13621.16	18.37	0	52395	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	44899	8.64	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.79	9650	20231031	42.07	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9650	42.07	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	152	N	N
17	20241030	090224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13480	-70	5	-0.52	23091980	1705	0.38	13590	13590	13480	17610	9490	13550	13543.68	18.37	0	-237	13716	13632	13536	13452	13356	13640	13460	16832	4060	5000	10290	10	1	327492299	44146	8.49	0.62	12	0.00	1587.00	21756.00	14400	20240801	-6.39	9650	20231031	39.69	14400	-6.39	20240801	9730	38.54	20240118	14400	-6.39	20240801	9650	39.69	20231031	0.07	N	005940	5000	16832 억	60159899	N	N	152	N	N
18	20241029	160217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	-70	5	-0.51	6083085610	449723	113.34	13550	13620	13440	17700	9540	13620	13526.29	18.39	0	-63484	13793	13706	13533	13446	13273	13750	13490	16832	4080	5000	10350	10	1	327492299	44375	8.54	0.62	12	0.14	1587.00	21756.00	14400	20240801	-5.90	9650	20231031	40.41	14400	-5.90	20240801	9730	39.26	20240118	14400	-5.90	20240801	9650	40.41	20231031	0.07	N	005940	5000	16832 억	60221854	N	N	152	N	N
19	20241029	150221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	-80	5	-0.59	4742184730	350743	88.39	13550	13620	13440	17700	9540	13620	13520.40	18.39	0	-62584	13793	13706	13533	13446	13273	13750	13490	16832	4080	5000	10350	10	1	327492299	44342	8.53	0.62	12	0.11	1587.00	21756.00	14400	20240801	-5.97	9650	20231031	40.31	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9650	40.31	20231031	0.07	N	005940	5000	16832 억	60221854	N	N	74	N	N
20	20241029	140218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	-90	5	-0.66	3744379780	276964	69.80	13550	13620	13440	17700	9540	13620	13519.37	18.39	0	-76084	13793	13706	13533	13446	13273	13750	13490	16832	4080	5000	10350	10	1	327492299	44310	8.53	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.04	9650	20231031	40.21	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9650	40.21	20231031	0.07	N	005940	5000	16832 억	60221854	N	N	74	N	N
21	20241029	130219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13480	-140	5	-1.03	2913736960	215300	54.26	13550	13620	13460	17700	9540	13620	13533.38	18.39	0	-43018	13793	13706	13533	13446	13273	13750	13490	16832	4080	5000	10350	10	1	327492299	44146	8.49	0.62	12	0.07	1587.00	21756.00	14400	20240801	-6.39	9650	20231031	39.69	14400	-6.39	20240801	9730	38.54	20240118	14400	-6.39	20240801	9650	39.69	20231031	0.07	N	005940	5000	16832 억	60221854	N	N	74	N	N
22	20241029	120219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	-90	5	-0.66	2125153700	156933	39.55	13550	13620	13480	17700	9540	13620	13541.79	18.39	0	-17784	13793	13706	13533	13446	13273	13750	13490	16832	4080	5000	10350	10	1	327492299	44310	8.53	0.62	12	0.05	1587.00	21756.00	14400	20240801	-6.04	9650	20231031	40.21	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9650	40.21	20231031	0.07	N	005940	5000	16832 억	60221854	N	N	74	N	N
23	20241029	110217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	-90	5	-0.66	1693762090	125064	31.52	13550	13620	13480	17700	9540	13620	13543.16	18.39	0	-8430	13793	13706	13533	13446	13273	13750	13490	16832	4080	5000	10350	10	1	327492299	44310	8.53	0.62	12	0.04	1587.00	21756.00	14400	20240801	-6.04	9650	20231031	40.21	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9650	40.21	20231031	0.07	N	005940	5000	16832 억	60221854	N	N	74	N	N
24	20241029	100219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	-40	5	-0.29	808516740	59728	15.05	13550	13620	13480	17700	9540	13620	13536.65	18.39	0	-6050	13793	13706	13533	13446	13273	13750	13490	16832	4080	5000	10350	10	1	327492299	44473	8.56	0.62	12	0.02	1587.00	21756.00	14400	20240801	-5.69	9650	20231031	40.73	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9650	40.73	20231031	0.07	N	005940	5000	16832 억	60221854	N	N	74	N	N
25	20241028	160217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	80	2	0.59	5327960540	395249	99.11	13580	13620	13360	17600	9480	13540	13479.97	18.41	0	-26464	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	44604	8.58	0.63	12	0.12	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	74	N	N
26	20241028	150218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	-20	5	-0.15	4671749050	346990	87.01	13580	13580	13360	17600	9480	13540	13463.64	18.41	0	-29166	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	44277	8.52	0.62	12	0.11	1587.00	21756.00	14400	20240801	-6.11	9650	20231031	40.10	14400	-6.11	20240801	9730	38.95	20240118	14400	-6.11	20240801	9650	40.10	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	2794	N	N
27	20241028	140219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13460	-80	5	-0.59	4000602120	297292	74.54	13580	13580	13360	17600	9480	13540	13456.81	18.41	0	-29879	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	44080	8.48	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.53	9650	20231031	39.48	14400	-6.53	20240801	9730	38.34	20240118	14400	-6.53	20240801	9650	39.48	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	2794	N	N
28	20241028	130218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	-110	5	-0.81	2958643730	219687	55.09	13580	13580	13360	17600	9480	13540	13467.54	18.41	0	-36521	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	43982	8.46	0.62	12	0.07	1587.00	21756.00	14400	20240801	-6.74	9650	20231031	39.17	14400	-6.74	20240801	9730	38.03	20240118	14400	-6.74	20240801	9650	39.17	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	2794	N	N
29	20241028	120219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13450	-90	5	-0.66	2449324290	181769	45.58	13580	13580	13360	17600	9480	13540	13474.93	18.41	0	-29689	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	44048	8.48	0.62	12	0.06	1587.00	21756.00	14400	20240801	-6.60	9650	20231031	39.38	14400	-6.60	20240801	9730	38.23	20240118	14400	-6.60	20240801	9650	39.38	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	2794	N	N
30	20241028	110207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-50	5	-0.37	1815369440	134633	33.76	13580	13580	13360	17600	9480	13540	13483.84	18.41	0	-12995	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	44179	8.50	0.62	12	0.04	1587.00	21756.00	14400	20240801	-6.32	9650	20231031	39.79	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9650	39.79	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	2794	N	N
31	20241028	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	-70	5	-0.52	1396899560	103603	25.98	13580	13580	13360	17600	9480	13540	13483.20	18.41	0	-10801	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	44113	8.49	0.62	12	0.03	1587.00	21756.00	14400	20240801	-6.46	9650	20231031	39.59	14400	-6.46	20240801	9730	38.44	20240118	14400	-6.46	20240801	9650	39.59	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	2794	N	N
32	20241028	090217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	0	3	0.00	60441520	4455	1.12	13580	13580	13540	17600	9480	13540	13567.12	18.41	0	887	13900	13720	13570	13390	13240	13810	13480	16832	4060	5000	10290	10	1	327492299	44342	8.53	0.62	12	0.00	1587.00	21756.00	14400	20240801	-5.97	9650	20231031	40.31	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9650	40.31	20231031	0.07	N	005940	5000	16832 억	60276205	N	N	2794	N	N
33	20241025	160216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	30	2	0.22	5410057830	398779	52.40	13490	13750	13420	17560	9460	13510	13566.57	18.40	0	-20443	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44342	8.53	0.62	12	0.12	1587.00	21756.00	14400	20240801	-5.97	9650	20231031	40.31	14400	-5.97	20240801	9730	39.16	20240118	14400	-5.97	20240801	9650	40.31	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	2794	N	N
34	20241025	150218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-20	5	-0.15	5131110270	378170	49.70	13490	13750	13420	17560	9460	13510	13568.26	18.40	0	-15057	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44179	8.50	0.62	12	0.12	1587.00	21756.00	14400	20240801	-6.32	9650	20231031	39.79	14400	-6.32	20240801	9730	38.64	20240118	14400	-6.32	20240801	9650	39.79	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	222	N	N
35	20241025	140218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13450	-60	5	-0.44	4558066380	335644	44.11	13490	13750	13420	17560	9460	13510	13580.06	18.40	0	-9432	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44048	8.48	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.60	9650	20231031	39.38	14400	-6.60	20240801	9730	38.23	20240118	14400	-6.60	20240801	9650	39.38	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	222	N	N
36	20241025	130218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	-10	5	-0.07	4060199870	298735	39.26	13490	13750	13420	17560	9460	13510	13591.31	18.40	0	-4203	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44211	8.51	0.62	12	0.09	1587.00	21756.00	14400	20240801	-6.25	9650	20231031	39.90	14400	-6.25	20240801	9730	38.75	20240118	14400	-6.25	20240801	9650	39.90	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	222	N	N
37	20241025	120218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	0	3	0.00	3466991640	254753	33.48	13490	13750	13420	17560	9460	13510	13609.23	18.40	0	4197	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44244	8.51	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.18	9650	20231031	40.00	14400	-6.18	20240801	9730	38.85	20240118	14400	-6.18	20240801	9650	40.00	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	222	N	N
38	20241025	110217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	20	2	0.15	2820285420	206971	27.20	13490	13750	13420	17560	9460	13510	13626.48	18.40	0	6488	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44310	8.53	0.62	12	0.06	1587.00	21756.00	14400	20240801	-6.04	9650	20231031	40.21	14400	-6.04	20240801	9730	39.05	20240118	14400	-6.04	20240801	9650	40.21	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	222	N	N
39	20241025	100219	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	140	2	1.04	2101422660	154127	20.25	13490	13750	13420	17560	9460	13510	13634.36	18.40	0	13784	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44703	8.60	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	222	N	N
40	20241025	090217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13560	50	2	0.37	171513340	12744	1.67	13490	13560	13420	17560	9460	13510	13458.34	18.40	0	-7210	14143	13826	13623	13306	13103	13725	13205	16832	4050	5000	10260	10	1	327492299	44408	8.54	0.62	12	0.00	1587.00	21756.00	14400	20240801	-5.83	9650	20231031	40.52	14400	-5.83	20240801	9730	39.36	20240118	14400	-5.83	20240801	9650	40.52	20231031	0.07	N	005940	5000	16832 억	60251931	N	N	222	N	N
41	20241024	160216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	-290	5	-2.10	10347429180	760089	198.81	13810	13940	13420	17940	9660	13800	13613.54	18.41	0	-78990	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	44244	8.51	0.62	12	0.23	1587.00	21756.00	14400	20240801	-6.18	9650	20231031	40.00	14400	-6.18	20240801	9730	38.85	20240118	14400	-6.18	20240801	9650	40.00	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	222	N	N
42	20241024	150217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13480	-320	5	-2.32	8697223210	637606	166.77	13810	13940	13420	17940	9660	13800	13640.41	18.41	0	-89743	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	44146	8.49	0.62	12	0.19	1587.00	21756.00	14400	20240801	-6.39	9650	20231031	39.69	14400	-6.39	20240801	9730	38.54	20240118	14400	-6.39	20240801	9650	39.69	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	13364	N	N
43	20241024	140216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	-180	5	-1.30	5269070400	384028	100.45	13810	13940	13610	17940	9660	13800	13720.51	18.41	0	-52925	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	44604	8.58	0.63	12	0.12	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	13364	N	N
44	20241024	130217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-150	5	-1.09	4333354980	315384	82.49	13810	13940	13620	17940	9660	13800	13739.91	18.41	0	-40693	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	44703	8.60	0.63	12	0.10	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	13364	N	N
45	20241024	120217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	-100	5	-0.72	3237750410	235133	61.50	13810	13940	13680	17940	9660	13800	13769.85	18.41	0	-18002	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	44866	8.63	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	13364	N	N
46	20241024	110217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	-100	5	-0.72	2711256300	196708	51.45	13810	13940	13680	17940	9660	13800	13783.14	18.41	0	-19299	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	44866	8.63	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	13364	N	N
47	20241024	100217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13740	-60	5	-0.43	1844229400	133483	34.91	13810	13940	13680	17940	9660	13800	13816.23	18.41	0	-15664	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	44997	8.66	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.58	9650	20231031	42.38	14400	-4.58	20240801	9730	41.21	20240118	14400	-4.58	20240801	9650	42.38	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	13364	N	N
48	20241024	090204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13880	80	2	0.58	99444240	7186	1.88	13810	13880	13810	17940	9660	13800	13839.24	18.41	0	3802	14053	13926	13853	13726	13653	13890	13690	16832	4140	5000	10480	10	1	327492299	45456	8.75	0.64	12	0.00	1587.00	21756.00	14400	20240801	-3.61	9650	20231031	43.83	14400	-3.61	20240801	9730	42.65	20240118	14400	-3.61	20240801	9650	43.83	20231031	0.07	N	005940	5000	16832 억	60292486	N	N	13364	N	N
49	20241023	160217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	-110	5	-0.79	5305370840	382264	101.95	13950	13980	13780	18080	9740	13910	13878.82	18.40	0	55715	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45194	8.70	0.63	12	0.12	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	13364	N	N
50	20241023	150218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13810	-100	5	-0.72	4577679220	329555	87.89	13950	13980	13780	18080	9740	13910	13890.49	18.40	0	49369	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45227	8.70	0.63	12	0.10	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	14567	N	N
51	20241023	140220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13830	-80	5	-0.58	3652116680	262538	70.02	13950	13980	13810	18080	9740	13910	13910.81	18.40	0	42467	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45292	8.71	0.64	12	0.08	1587.00	21756.00	14400	20240801	-3.96	9650	20231031	43.32	14400	-3.96	20240801	9730	42.14	20240118	14400	-3.96	20240801	9650	43.32	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	14567	N	N
52	20241023	130218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13940	30	2	0.22	2601989740	186785	49.82	13950	13980	13820	18080	9740	13910	13930.40	18.40	0	53810	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45652	8.78	0.64	12	0.06	1587.00	21756.00	14400	20240801	-3.19	9650	20231031	44.46	14400	-3.19	20240801	9730	43.27	20240118	14400	-3.19	20240801	9650	44.46	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	14567	N	N
53	20241023	120216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13940	30	2	0.22	2093576360	150307	40.09	13950	13980	13820	18080	9740	13910	13928.67	18.40	0	45277	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45652	8.78	0.64	12	0.05	1587.00	21756.00	14400	20240801	-3.19	9650	20231031	44.46	14400	-3.19	20240801	9730	43.27	20240118	14400	-3.19	20240801	9650	44.46	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	14567	N	N
54	20241023	110217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13960	50	2	0.36	1654516120	118839	31.70	13950	13980	13820	18080	9740	13910	13922.33	18.40	0	37964	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45718	8.80	0.64	12	0.04	1587.00	21756.00	14400	20240801	-3.06	9650	20231031	44.66	14400	-3.06	20240801	9730	43.47	20240118	14400	-3.06	20240801	9650	44.66	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	14567	N	N
55	20241023	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13900	-10	5	-0.07	658268130	47436	12.65	13950	13950	13820	18080	9740	13910	13876.97	18.40	0	920	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45521	8.76	0.64	12	0.01	1587.00	21756.00	14400	20240801	-3.47	9650	20231031	44.04	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9650	44.04	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	14567	N	N
56	20241023	090216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13900	-10	5	-0.07	42929610	3085	0.82	13950	13950	13870	18080	9740	13910	13915.59	18.40	0	-195	14063	13986	13863	13786	13663	14025	13825	16832	4170	5000	10570	10	1	327492299	45521	8.76	0.64	12	0.00	1587.00	21756.00	14400	20240801	-3.47	9650	20231031	44.04	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9650	44.04	20231031	0.07	N	005940	5000	16832 억	60269891	N	N	14567	N	N
57	20241022	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13910	80	2	0.58	5198682900	374722	132.78	13760	13940	13740	17970	9690	13830	13873.38	18.37	0	33567	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45554	8.76	0.64	12	0.11	1587.00	21756.00	14400	20240801	-3.40	9650	20231031	44.15	14400	-3.40	20240801	9730	42.96	20240118	14400	-3.40	20240801	9650	44.15	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	14567	N	N
58	20241022	150217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13890	60	2	0.43	4526273790	326371	115.65	13760	13940	13740	17970	9690	13830	13868.49	18.37	0	26615	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45489	8.75	0.64	12	0.10	1587.00	21756.00	14400	20240801	-3.54	9650	20231031	43.94	14400	-3.54	20240801	9730	42.75	20240118	14400	-3.54	20240801	9650	43.94	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	257	N	N
59	20241022	140218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13880	50	2	0.36	3536310060	255097	90.39	13760	13940	13740	17970	9690	13830	13862.61	18.37	0	20517	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45456	8.75	0.64	12	0.08	1587.00	21756.00	14400	20240801	-3.61	9650	20231031	43.83	14400	-3.61	20240801	9730	42.65	20240118	14400	-3.61	20240801	9650	43.83	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	257	N	N
60	20241022	130216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13920	90	2	0.65	2892313700	208744	73.97	13760	13940	13740	17970	9690	13830	13855.79	18.37	0	33350	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45587	8.77	0.64	12	0.06	1587.00	21756.00	14400	20240801	-3.33	9650	20231031	44.25	14400	-3.33	20240801	9730	43.06	20240118	14400	-3.33	20240801	9650	44.25	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	257	N	N
61	20241022	120216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13910	80	2	0.58	2452342140	177108	62.76	13760	13940	13740	17970	9690	13830	13846.59	18.37	0	27470	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45554	8.76	0.64	12	0.05	1587.00	21756.00	14400	20240801	-3.40	9650	20231031	44.15	14400	-3.40	20240801	9730	42.96	20240118	14400	-3.40	20240801	9650	44.15	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	257	N	N
62	20241022	110216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	20	2	0.14	1619581680	117195	41.53	13760	13880	13740	17970	9690	13830	13819.55	18.37	0	12300	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45358	8.73	0.64	12	0.04	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	257	N	N
63	20241022	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	10	2	0.07	1109146070	80333	28.47	13760	13880	13740	17970	9690	13830	13806.85	18.37	0	10071	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45325	8.72	0.64	12	0.02	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	257	N	N
64	20241022	090215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	-30	5	-0.22	67417780	4896	1.73	13760	13820	13760	17970	9690	13830	13769.97	18.37	0	-2092	14016	13922	13856	13762	13696	13890	13730	16832	4140	5000	10510	10	1	327492299	45194	8.70	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.09	N	005940	5000	16832 억	60164001	N	N	257	N	N
65	20241021	160215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13830	-30	5	-0.22	3906478740	282005	51.41	13920	13950	13790	18010	9710	13860	13852.51	18.38	0	-27437	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45292	8.71	0.64	12	0.09	1587.00	21756.00	14400	20240801	-3.96	9650	20231031	43.32	14400	-3.96	20240801	9730	42.14	20240118	14400	-3.96	20240801	9650	43.32	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	244	N	N
66	20241021	150216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	-10	5	-0.07	3467044110	250254	45.63	13920	13950	13790	18010	9710	13860	13854.10	18.38	0	-27216	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45358	8.73	0.64	12	0.08	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	67	N	N
67	20241021	140216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	-20	5	-0.14	3088378670	222919	40.64	13920	13950	13790	18010	9710	13860	13854.26	18.38	0	-28530	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45325	8.72	0.64	12	0.07	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	67	N	N
68	20241021	130215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13820	-40	5	-0.29	2645186930	190904	34.81	13920	13950	13790	18010	9710	13860	13856.11	18.38	0	-23095	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45259	8.71	0.64	12	0.06	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	67	N	N
69	20241021	120215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	-20	5	-0.14	2340609460	168887	30.79	13920	13950	13790	18010	9710	13860	13859.03	18.38	0	-23706	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45325	8.72	0.64	12	0.05	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	67	N	N
70	20241021	110214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13860	0	3	0.00	2004882790	144635	26.37	13920	13950	13790	18010	9710	13860	13861.67	18.38	0	-24564	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45390	8.73	0.64	12	0.04	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	67	N	N
71	20241021	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13870	10	2	0.07	881811930	63518	11.58	13920	13950	13820	18010	9710	13860	13882.89	18.38	0	-6466	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45423	8.74	0.64	12	0.02	1587.00	21756.00	14400	20240801	-3.68	9650	20231031	43.73	14400	-3.68	20240801	9730	42.55	20240118	14400	-3.68	20240801	9650	43.73	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	67	N	N
72	20241021	090215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13940	80	2	0.58	103630900	7442	1.36	13920	13950	13900	18010	9710	13860	13925.70	18.38	0	-2246	14046	13952	13826	13732	13606	14000	13780	16832	4150	5000	10530	10	1	327492299	45652	8.78	0.64	12	0.00	1587.00	21756.00	14400	20240801	-3.19	9650	20231031	44.46	14400	-3.19	20240801	9730	43.27	20240118	14400	-3.19	20240801	9650	44.46	20231031	0.08	N	005940	5000	16832 억	60188898	N	N	67	N	N
73	20241018	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13860	200	2	1.46	7527339170	543179	189.56	13720	13920	13700	17750	9570	13660	13857.94	18.32	0	196332	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45390	8.73	0.64	12	0.17	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	67	N	N
74	20241018	150218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	190	2	1.39	6382755540	460609	160.75	13720	13920	13700	17750	9570	13660	13857.21	18.32	0	195082	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45358	8.73	0.64	12	0.14	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	1350	N	N
75	20241018	140221	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13860	200	2	1.46	5507918420	397433	138.70	13720	13920	13700	17750	9570	13660	13858.74	18.32	0	192171	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45390	8.73	0.64	12	0.12	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	1350	N	N
76	20241018	130216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13890	230	2	1.68	4693266030	338702	118.20	13720	13920	13700	17750	9570	13660	13856.63	18.32	0	173964	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45489	8.75	0.64	12	0.10	1587.00	21756.00	14400	20240801	-3.54	9650	20231031	43.94	14400	-3.54	20240801	9730	42.75	20240118	14400	-3.54	20240801	9650	43.94	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	1350	N	N
77	20241018	120220	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13880	220	2	1.61	3947259990	284993	99.46	13720	13920	13700	17750	9570	13660	13850.38	18.32	0	156039	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45456	8.75	0.64	12	0.09	1587.00	21756.00	14400	20240801	-3.61	9650	20231031	43.83	14400	-3.61	20240801	9730	42.65	20240118	14400	-3.61	20240801	9650	43.83	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	1350	N	N
78	20241018	110218	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13900	240	2	1.76	3173353840	229295	80.02	13720	13910	13700	17750	9570	13660	13839.62	18.32	0	132124	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45521	8.76	0.64	12	0.07	1587.00	21756.00	14400	20240801	-3.47	9650	20231031	44.04	14400	-3.47	20240801	9730	42.86	20240118	14400	-3.47	20240801	9650	44.04	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	1350	N	N
79	20241018	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13860	200	2	1.46	1489963020	107931	37.67	13720	13860	13700	17750	9570	13660	13804.79	18.32	0	39796	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45390	8.73	0.64	12	0.03	1587.00	21756.00	14400	20240801	-3.75	9650	20231031	43.63	14400	-3.75	20240801	9730	42.45	20240118	14400	-3.75	20240801	9650	43.63	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	1350	N	N
80	20241018	090215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13760	100	2	0.73	81914090	5966	2.08	13720	13770	13700	17750	9570	13660	13730.27	18.32	0	3128	13913	13786	13723	13596	13533	13755	13565	16832	4090	5000	10380	10	1	327492299	45063	8.67	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.44	9650	20231031	42.59	14400	-4.44	20240801	9730	41.42	20240118	14400	-4.44	20240801	9650	42.59	20231031	0.09	N	005940	5000	16832 억	59990894	N	N	1350	N	N
81	20241017	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	-160	5	-1.16	3929992970	286353	65.02	13820	13850	13660	17960	9680	13820	13724.22	18.34	0	-60610	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	44735	8.61	0.63	12	0.09	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	1350	N	N
82	20241017	150215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	-120	5	-0.87	3108369440	226238	51.37	13820	13850	13660	17960	9680	13820	13739.30	18.34	0	-38510	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	44866	8.63	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	4788	N	N
83	20241017	140214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	-120	5	-0.87	2704013880	196744	44.67	13820	13850	13660	17960	9680	13820	13743.73	18.34	0	-40802	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	44866	8.63	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	4788	N	N
84	20241017	130215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	-120	5	-0.87	2323511120	168994	38.37	13820	13850	13660	17960	9680	13820	13748.98	18.34	0	-39593	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	44866	8.63	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	4788	N	N
85	20241017	120215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13720	-100	5	-0.72	1968996650	143136	32.50	13820	13850	13660	17960	9680	13820	13756.02	18.34	0	-32226	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	44932	8.65	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.72	9650	20231031	42.18	14400	-4.72	20240801	9730	41.01	20240118	14400	-4.72	20240801	9650	42.18	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	4788	N	N
86	20241017	110215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13760	-60	5	-0.43	1374951550	99810	22.66	13820	13850	13700	17960	9680	13820	13775.59	18.34	0	-16517	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	45063	8.67	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.44	9650	20231031	42.59	14400	-4.44	20240801	9730	41.42	20240118	14400	-4.44	20240801	9650	42.59	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	4788	N	N
87	20241017	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13820	0	3	0.00	1059773080	76935	17.47	13820	13850	13700	17960	9680	13820	13774.78	18.34	0	-15400	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	45259	8.71	0.64	12	0.02	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	4788	N	N
88	20241017	090214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	20	2	0.14	105467520	7635	1.73	13820	13850	13800	17960	9680	13820	13813.49	18.34	0	-4909	13973	13896	13743	13666	13513	13935	13705	16832	4140	5000	10500	10	1	327492299	45325	8.72	0.64	12	0.00	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.09	N	005940	5000	16832 억	60049413	N	N	4788	N	N
89	20241016	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13820	160	2	1.17	6053084680	440082	103.47	13610	13820	13590	17750	9570	13660	13754.44	18.29	0	148700	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	45259	8.71	0.64	12	0.13	1587.00	21756.00	14400	20240801	-4.03	9650	20231031	43.21	14400	-4.03	20240801	9730	42.03	20240118	14400	-4.03	20240801	9650	43.21	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	4788	N	N
90	20241016	150215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13780	120	2	0.88	4464743010	324962	76.40	13610	13820	13590	17750	9570	13660	13739.28	18.29	0	121555	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	45128	8.68	0.63	12	0.10	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	466	N	N
91	20241016	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13780	120	2	0.88	4050935450	294900	69.34	13610	13820	13590	17750	9570	13660	13736.64	18.29	0	107346	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	45128	8.68	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	466	N	N
92	20241016	130214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13760	100	2	0.73	3087567210	225016	52.90	13610	13780	13590	17750	9570	13660	13721.55	18.29	0	74457	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	45063	8.67	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.44	9650	20231031	42.59	14400	-4.44	20240801	9730	41.42	20240118	14400	-4.44	20240801	9650	42.59	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	466	N	N
93	20241016	120215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13750	90	2	0.66	2554994070	186256	43.79	13610	13780	13590	17750	9570	13660	13717.65	18.29	0	55608	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	45030	8.66	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.51	9650	20231031	42.49	14400	-4.51	20240801	9730	41.32	20240118	14400	-4.51	20240801	9650	42.49	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	466	N	N
94	20241016	110215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13740	80	2	0.59	1980351430	144466	33.97	13610	13770	13590	17750	9570	13660	13708.08	18.29	0	28351	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	44997	8.66	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.58	9650	20231031	42.38	14400	-4.58	20240801	9730	41.21	20240118	14400	-4.58	20240801	9650	42.38	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	466	N	N
95	20241016	100214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13690	30	2	0.22	1343591860	98076	23.06	13610	13770	13590	17750	9570	13660	13699.50	18.29	0	17539	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	44834	8.63	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	466	N	N
96	20241016	090215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13680	20	2	0.15	149380350	10963	2.58	13610	13690	13590	17750	9570	13660	13625.86	18.29	0	-236	13820	13740	13680	13600	13540	13710	13570	16832	4090	5000	10380	10	1	327492299	44801	8.62	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.00	9650	20231031	41.76	14400	-5.00	20240801	9730	40.60	20240118	14400	-5.00	20240801	9650	41.76	20231031	0.09	N	005940	5000	16832 억	59895026	N	N	466	N	N
97	20241015	160213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	0	3	0.00	5809669860	425219	53.54	13760	13760	13620	17750	9570	13660	13662.77	18.29	0	4944	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44735	8.61	0.63	12	0.13	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	466	N	N
98	20241015	150214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-10	5	-0.07	4975715490	364135	45.85	13760	13760	13620	17750	9570	13660	13664.48	18.29	0	12830	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44703	8.60	0.63	12	0.11	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	101702	N	N
99	20241015	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	40	2	0.29	4188305540	306548	38.60	13760	13760	13620	17750	9570	13660	13662.80	18.29	0	-5528	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44866	8.63	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	101702	N	N
100	20241015	130215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	0	3	0.00	3192303270	233743	29.43	13760	13760	13620	17750	9570	13660	13657.32	18.29	0	-7613	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44735	8.61	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	101702	N	N
101	20241015	120214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13670	10	2	0.07	2589661680	189648	23.88	13760	13760	13620	17750	9570	13660	13655.10	18.29	0	-21049	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44768	8.61	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.07	9650	20231031	41.66	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9650	41.66	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	101702	N	N
102	20241015	110215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	-20	5	-0.15	1808466590	132507	16.68	13760	13760	13620	17750	9570	13660	13648.08	18.29	0	-25841	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44670	8.59	0.63	12	0.04	1587.00	21756.00	14400	20240801	-5.28	9650	20231031	41.35	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9650	41.35	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	101702	N	N
103	20241015	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-10	5	-0.07	928236960	67988	8.56	13760	13760	13620	17750	9570	13660	13652.95	18.29	0	-17061	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44703	8.60	0.63	12	0.02	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	101702	N	N
104	20241015	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	0	3	0.00	128251970	9363	1.18	13760	13760	13640	17750	9570	13660	13697.74	18.29	0	-7922	14020	13840	13740	13560	13460	13930	13650	16832	4090	5000	10380	10	1	327492299	44735	8.61	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.10	N	005940	5000	16832 억	59886221	N	N	101702	N	N
105	20241014	160211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	10	2	0.07	10921737080	793291	267.98	13650	13920	13640	17740	9560	13650	13767.66	18.23	0	190407	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	44735	8.61	0.63	12	0.24	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	101702	N	N
106	20241014	150211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	0	3	0.00	10223934760	742206	250.72	13650	13920	13640	17740	9560	13650	13775.06	18.23	0	181450	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	44703	8.60	0.63	12	0.23	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	1128	N	N
107	20241014	140211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	50	2	0.37	8452446390	612592	206.94	13650	13920	13640	17740	9560	13650	13797.84	18.23	0	152515	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	44866	8.63	0.63	12	0.19	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	1128	N	N
108	20241014	130211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	200	2	1.47	7060178000	511452	172.77	13650	13920	13640	17740	9560	13650	13804.18	18.23	0	128159	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	45358	8.73	0.64	12	0.16	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	1128	N	N
109	20241014	120211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	200	2	1.47	4699211970	341397	115.32	13650	13890	13640	17740	9560	13650	13764.66	18.23	0	68921	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	45358	8.73	0.64	12	0.10	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	1128	N	N
110	20241014	110211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13730	80	2	0.59	3048770670	221792	74.92	13650	13890	13640	17740	9560	13650	13746.08	18.23	0	33590	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	44965	8.65	0.63	12	0.07	1587.00	21756.00	14400	20240801	-4.65	9650	20231031	42.28	14400	-4.65	20240801	9730	41.11	20240118	14400	-4.65	20240801	9650	42.28	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	1128	N	N
111	20241014	100211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13690	40	2	0.29	1966758070	142734	48.22	13650	13890	13650	17740	9560	13650	13779.18	18.23	0	17164	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	44834	8.63	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	1128	N	N
112	20241014	090212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13770	120	2	0.88	184853370	13466	4.55	13650	13800	13650	17740	9560	13650	13727.41	18.23	0	4253	13790	13720	13650	13580	13510	13685	13545	16832	4090	5000	10370	10	1	327492299	45096	8.68	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.38	9650	20231031	42.69	14400	-4.38	20240801	9730	41.52	20240118	14400	-4.38	20240801	9650	42.69	20231031	0.08	N	005940	5000	16832 억	59695208	N	N	1128	N	N
113	20241011	160209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	70	2	0.52	4036955690	295892	47.41	13670	13720	13580	17650	9510	13580	13643.34	18.23	0	-25305	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44703	8.60	0.63	12	0.09	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	1128	N	N
114	20241011	150210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	70	2	0.52	3072158160	225262	36.09	13670	13720	13580	17650	9510	13580	13638.16	18.23	0	-6441	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44703	8.60	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	694	N	N
115	20241011	140210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	50	2	0.37	2629967040	192817	30.89	13670	13720	13580	17650	9510	13580	13639.71	18.23	0	2127	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44637	8.59	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	694	N	N
116	20241011	130211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	50	2	0.37	2420295310	177453	28.43	13670	13720	13580	17650	9510	13580	13639.08	18.23	0	999	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44637	8.59	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	694	N	N
117	20241011	120211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	60	2	0.44	1884131540	138156	22.14	13670	13720	13580	17650	9510	13580	13637.71	18.23	0	-8635	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44670	8.59	0.63	12	0.04	1587.00	21756.00	14400	20240801	-5.28	9650	20231031	41.35	14400	-5.28	20240801	9730	40.18	20240118	14400	-5.28	20240801	9650	41.35	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	694	N	N
118	20241011	110211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	50	2	0.37	1660482340	121755	19.51	13670	13720	13580	17650	9510	13580	13637.90	18.23	0	-7581	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44637	8.59	0.63	12	0.04	1587.00	21756.00	14400	20240801	-5.35	9650	20231031	41.24	14400	-5.35	20240801	9730	40.08	20240118	14400	-5.35	20240801	9650	41.24	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	694	N	N
119	20241011	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	80	2	0.59	930146780	68116	10.91	13670	13720	13580	17650	9510	13580	13655.33	18.23	0	1088	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44735	8.61	0.63	12	0.02	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	694	N	N
120	20241011	090211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	80	2	0.59	115088150	8424	1.35	13670	13680	13590	17650	9510	13580	13661.94	18.23	0	4792	13980	13780	13670	13470	13360	13725	13415	16832	4070	5000	10320	10	1	327492299	44735	8.61	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.14	9650	20231031	41.55	14400	-5.14	20240801	9730	40.39	20240118	14400	-5.14	20240801	9650	41.55	20231031	0.07	N	005940	5000	16832 억	59713024	N	N	694	N	N
121	20241010	160213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	-200	5	-1.45	8524335070	623981	176.43	13710	13870	13560	17910	9650	13780	13661.31	18.28	0	-170204	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	44473	8.56	0.62	12	0.19	1587.00	21756.00	14400	20240801	-5.69	9650	20231031	40.73	14400	-5.69	20240801	9730	39.57	20240118	14400	-5.69	20240801	9650	40.73	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	694	N	N
122	20241010	150216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	-160	5	-1.16	5559920780	405752	114.73	13710	13870	13610	17910	9650	13780	13702.76	18.28	0	-154799	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	44604	8.58	0.63	12	0.12	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	255	N	N
123	20241010	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13670	-110	5	-0.80	4346225750	316800	89.57	13710	13870	13610	17910	9650	13780	13719.15	18.28	0	-101979	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	44768	8.61	0.63	12	0.10	1587.00	21756.00	14400	20240801	-5.07	9650	20231031	41.66	14400	-5.07	20240801	9730	40.49	20240118	14400	-5.07	20240801	9650	41.66	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	255	N	N
124	20241010	130214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	-160	5	-1.16	3881970770	282808	79.96	13710	13870	13610	17910	9650	13780	13726.52	18.28	0	-92721	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	44604	8.58	0.63	12	0.09	1587.00	21756.00	14400	20240801	-5.42	9650	20231031	41.14	14400	-5.42	20240801	9730	39.98	20240118	14400	-5.42	20240801	9650	41.14	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	255	N	N
125	20241010	120214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13680	-100	5	-0.73	3299528460	240202	67.92	13710	13870	13630	17910	9650	13780	13736.47	18.28	0	-81550	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	44801	8.62	0.63	12	0.07	1587.00	21756.00	14400	20240801	-5.00	9650	20231031	41.76	14400	-5.00	20240801	9730	40.60	20240118	14400	-5.00	20240801	9650	41.76	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	255	N	N
126	20241010	110214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13690	-90	5	-0.65	2734104970	198832	56.22	13710	13870	13640	17910	9650	13780	13750.83	18.28	0	-66617	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	44834	8.63	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.93	9650	20231031	41.87	14400	-4.93	20240801	9730	40.70	20240118	14400	-4.93	20240801	9650	41.87	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	255	N	N
127	20241010	100214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13680	-100	5	-0.73	2162431820	157098	44.42	13710	13870	13640	17910	9650	13780	13764.86	18.28	0	-54987	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	44801	8.62	0.63	12	0.05	1587.00	21756.00	14400	20240801	-5.00	9650	20231031	41.76	14400	-5.00	20240801	9730	40.60	20240118	14400	-5.00	20240801	9650	41.76	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	255	N	N
128	20241010	090214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13790	10	2	0.07	210406020	15321	4.33	13710	13830	13710	17910	9650	13780	13733.18	18.28	0	-6279	13946	13862	13766	13682	13586	13815	13635	16832	4130	5000	10470	10	1	327492299	45161	8.69	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.24	9650	20231031	42.90	14400	-4.24	20240801	9730	41.73	20240118	14400	-4.24	20240801	9650	42.90	20231031	0.07	N	005940	5000	16832 억	59849532	N	N	255	N	N
129	20241008	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13780	-60	5	-0.43	4871944960	353301	65.95	13800	13850	13670	17990	9690	13840	13789.79	18.27	0	17518	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	45128	8.68	0.63	12	0.11	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	255	N	N
130	20241008	150215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13850	10	2	0.07	3620808060	262662	49.03	13800	13850	13670	17990	9690	13840	13785.05	18.27	0	35368	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	45358	8.73	0.64	12	0.08	1587.00	21756.00	14400	20240801	-3.82	9650	20231031	43.52	14400	-3.82	20240801	9730	42.34	20240118	14400	-3.82	20240801	9650	43.52	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	24	N	N
131	20241008	140215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13780	-60	5	-0.43	2678598430	194519	36.31	13800	13840	13670	17990	9690	13840	13770.37	18.27	0	39094	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	45128	8.68	0.63	12	0.06	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	24	N	N
132	20241008	130214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13810	-30	5	-0.22	2117244860	153888	28.73	13800	13840	13670	17990	9690	13840	13758.35	18.27	0	32325	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	45227	8.70	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.10	9650	20231031	43.11	14400	-4.10	20240801	9730	41.93	20240118	14400	-4.10	20240801	9650	43.11	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	24	N	N
133	20241008	120213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	-40	5	-0.29	1779477360	129432	24.16	13800	13830	13670	17990	9690	13840	13748.36	18.27	0	27105	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	45194	8.70	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	24	N	N
134	20241008	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13750	-90	5	-0.65	1262853540	91960	17.17	13800	13800	13670	17990	9690	13840	13732.64	18.27	0	19232	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	45030	8.66	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.51	9650	20231031	42.49	14400	-4.51	20240801	9730	41.32	20240118	14400	-4.51	20240801	9650	42.49	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	24	N	N
135	20241008	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13760	-80	5	-0.58	613234400	44705	8.35	13800	13800	13670	17990	9690	13840	13717.36	18.27	0	3365	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	45063	8.67	0.63	12	0.01	1587.00	21756.00	14400	20240801	-4.44	9650	20231031	42.59	14400	-4.44	20240801	9730	41.42	20240118	14400	-4.44	20240801	9650	42.59	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	24	N	N
136	20241008	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13700	-140	5	-1.01	49027430	3571	0.67	13800	13800	13680	17990	9690	13840	13729.33	18.27	0	-1321	14020	13930	13770	13680	13520	13975	13725	16832	4150	5000	10510	10	1	327492299	44866	8.63	0.63	12	0.00	1587.00	21756.00	14400	20240801	-4.86	9650	20231031	41.97	14400	-4.86	20240801	9730	40.80	20240118	14400	-4.86	20240801	9650	41.97	20231031	0.07	N	005940	5000	16832 억	59833881	N	N	24	N	N
137	20241007	160213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	80	2	0.58	7370839950	534952	110.85	13690	13860	13610	17880	9640	13760	13778.44	18.22	-15232	153162	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	45325	8.72	0.64	12	0.16	1587.00	21756.00	14400	20240801	-3.89	9650	20231031	43.42	14400	-3.89	20240801	9730	42.24	20240118	14400	-3.89	20240801	9650	43.42	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	24	N	N
138	20241007	150213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13740	-20	5	-0.15	6605980760	479570	99.37	13690	13860	13610	17880	9640	13760	13774.80	18.22	-15232	134355	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	44997	8.66	0.63	12	0.15	1587.00	21756.00	14400	20240801	-4.58	9650	20231031	42.38	14400	-4.58	20240801	9730	41.21	20240118	14400	-4.58	20240801	9650	42.38	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	268	N	N
139	20241007	140228	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	40	2	0.29	4984807530	361812	74.97	13690	13860	13610	17880	9640	13760	13777.34	18.22	-15232	91031	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	45194	8.70	0.63	12	0.11	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	268	N	N
140	20241007	130211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13830	70	2	0.51	3258540030	236503	49.01	13690	13860	13610	17880	9640	13760	13778.01	18.22	-15232	59637	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	45292	8.71	0.64	12	0.07	1587.00	21756.00	14400	20240801	-3.96	9650	20231031	43.32	14400	-3.96	20240801	9730	42.14	20240118	14400	-3.96	20240801	9650	43.32	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	268	N	N
141	20241007	120224	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13800	40	2	0.29	2366308570	171946	35.63	13690	13840	13610	17880	9640	13760	13761.93	18.22	-15232	27977	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	45194	8.70	0.63	12	0.05	1587.00	21756.00	14400	20240801	-4.17	9650	20231031	43.01	14400	-4.17	20240801	9730	41.83	20240118	14400	-4.17	20240801	9650	43.01	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	268	N	N
142	20241007	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13780	20	2	0.15	2002176520	145521	30.15	13690	13840	13610	17880	9640	13760	13758.68	18.22	-15232	21352	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	45128	8.68	0.63	12	0.04	1587.00	21756.00	14400	20240801	-4.31	9650	20231031	42.80	14400	-4.31	20240801	9730	41.62	20240118	14400	-4.31	20240801	9650	42.80	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	268	N	N
143	20241007	100208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13790	30	2	0.22	1482518590	107827	22.34	13690	13840	13610	17880	9640	13760	13749.05	18.22	-15232	12296	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	45161	8.69	0.63	12	0.03	1587.00	21756.00	14400	20240801	-4.24	9650	20231031	42.90	14400	-4.24	20240801	9730	41.73	20240118	14400	-4.24	20240801	9650	42.90	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	268	N	N
144	20241007	090204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-110	5	-0.80	92960250	6796	1.41	13690	13710	13640	17880	9640	13760	13678.66	18.22	-15232	-1496	14066	13912	13616	13462	13166	13990	13540	16832	4120	5000	10450	10	1	327492299	44703	8.60	0.63	12	0.00	1587.00	21756.00	14400	20240801	-5.21	9650	20231031	41.45	14400	-5.21	20240801	9730	40.29	20240118	14400	-5.21	20240801	9650	41.45	20231031	0.07	N	005940	5000	16832 억	59678866	N	N	268	N	N
145	20241004	160205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13760	350	2	2.61	6581128620	482389	151.19	13420	13770	13320	17430	9390	13410	13642.76	18.20	0	92989	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	45063	8.67	0.63	12	0.15	1587.00	21756.00	14400	20240801	-4.44	9650	20231031	42.59	14400	-4.44	20240801	9730	41.42	20240118	14400	-4.44	20240801	9650	42.59	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	268	N	N
146	20241004	150205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13750	340	2	2.54	5737014820	421005	131.95	13420	13770	13320	17430	9390	13410	13626.96	18.20	0	84195	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	45030	8.66	0.63	12	0.13	1587.00	21756.00	14400	20240801	-4.51	9650	20231031	42.49	14400	-4.51	20240801	9730	41.32	20240118	14400	-4.51	20240801	9650	42.49	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	33	N	N
147	20241004	140206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13710	300	2	2.24	4202361910	309377	96.97	13420	13750	13320	17430	9390	13410	13583.32	18.20	0	62812	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	44899	8.64	0.63	12	0.09	1587.00	21756.00	14400	20240801	-4.79	9650	20231031	42.07	14400	-4.79	20240801	9730	40.90	20240118	14400	-4.79	20240801	9650	42.07	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	33	N	N
148	20241004	130205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	190	2	1.42	2592711550	191654	60.07	13420	13610	13320	17430	9390	13410	13528.10	18.20	0	36417	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	44539	8.57	0.63	12	0.06	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	33	N	N
149	20241004	120205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	190	2	1.42	1891674730	140099	43.91	13420	13610	13320	17430	9390	13410	13502.43	18.20	0	26188	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	44539	8.57	0.63	12	0.04	1587.00	21756.00	14400	20240801	-5.56	9650	20231031	40.93	14400	-5.56	20240801	9730	39.77	20240118	14400	-5.56	20240801	9650	40.93	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	33	N	N
150	20241004	110205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13560	150	2	1.12	1002102700	74590	23.38	13420	13560	13320	17430	9390	13410	13434.82	18.20	0	5542	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	44408	8.54	0.62	12	0.02	1587.00	21756.00	14400	20240801	-5.83	9650	20231031	40.52	14400	-5.83	20240801	9730	39.36	20240118	14400	-5.83	20240801	9650	40.52	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	33	N	N
151	20241004	100204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	10	2	0.07	522326730	38948	12.21	13420	13460	13320	17430	9390	13410	13410.87	18.20	0	1255	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	43949	8.46	0.62	12	0.01	1587.00	21756.00	14400	20240801	-6.81	9650	20231031	39.07	14400	-6.81	20240801	9730	37.92	20240118	14400	-6.81	20240801	9650	39.07	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	33	N	N
152	20241004	090204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13320	-90	5	-0.67	96100430	7185	2.25	13420	13420	13320	17430	9390	13410	13375.05	18.20	0	-4112	13556	13482	13396	13322	13236	13520	13360	16832	4020	5000	10190	10	1	327492299	43622	8.39	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.50	9650	20231031	38.03	14400	-7.50	20240801	9730	36.90	20240118	14400	-7.50	20240801	9650	38.03	20231031	0.07	N	005940	5000	16832 억	59594141	N	N	33	N	N
153	20241002	160203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-10	5	-0.07	4267317320	318745	46.36	13350	13470	13310	17440	9400	13420	13387.84	18.18	0	22634	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43917	8.45	0.62	12	0.10	1587.00	21756.00	14400	20240801	-6.88	9650	20231031	38.96	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9650	38.96	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	33	N	N
154	20241002	150205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	10	2	0.07	3582381380	267697	38.94	13350	13470	13310	17440	9400	13420	13382.22	18.18	0	15859	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43982	8.46	0.62	12	0.08	1587.00	21756.00	14400	20240801	-6.74	9650	20231031	39.17	14400	-6.74	20240801	9730	38.03	20240118	14400	-6.74	20240801	9650	39.17	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	907	N	N
155	20241002	140205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	10	2	0.07	2713924190	202939	29.52	13350	13470	13310	17440	9400	13420	13373.10	18.18	0	17227	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43982	8.46	0.62	12	0.06	1587.00	21756.00	14400	20240801	-6.74	9650	20231031	39.17	14400	-6.74	20240801	9730	38.03	20240118	14400	-6.74	20240801	9650	39.17	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	907	N	N
156	20241002	130204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-10	5	-0.07	2386012800	178471	25.96	13350	13470	13310	17440	9400	13420	13369.19	18.18	0	21370	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43917	8.45	0.62	12	0.05	1587.00	21756.00	14400	20240801	-6.88	9650	20231031	38.96	14400	-6.88	20240801	9730	37.82	20240118	14400	-6.88	20240801	9650	38.96	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	907	N	N
157	20241002	120203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	-50	5	-0.37	2125594050	159033	23.13	13350	13470	13310	17440	9400	13420	13365.74	18.18	0	17105	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43786	8.42	0.61	12	0.05	1587.00	21756.00	14400	20240801	-7.15	9650	20231031	38.55	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9650	38.55	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	907	N	N
158	20241002	110202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13360	-60	5	-0.45	1770020700	132459	19.27	13350	13470	13310	17440	9400	13420	13362.78	18.18	0	12180	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43753	8.42	0.61	12	0.04	1587.00	21756.00	14400	20240801	-7.22	9650	20231031	38.45	14400	-7.22	20240801	9730	37.31	20240118	14400	-7.22	20240801	9650	38.45	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	907	N	N
159	20241002	100203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13370	-50	5	-0.37	1136829010	85043	12.37	13350	13470	13320	17440	9400	13420	13367.70	18.18	0	3182	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43786	8.42	0.61	12	0.03	1587.00	21756.00	14400	20240801	-7.15	9650	20231031	38.55	14400	-7.15	20240801	9730	37.41	20240118	14400	-7.15	20240801	9650	38.55	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	907	N	N
160	20241002	090202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13340	-80	5	-0.60	86776050	6497	0.94	13350	13420	13330	17440	9400	13420	13356.33	18.18	0	982	13973	13696	13513	13236	13053	13605	13145	16832	4020	5000	10190	10	1	327492299	43687	8.41	0.61	12	0.00	1587.00	21756.00	14400	20240801	-7.36	9650	20231031	38.24	14400	-7.36	20240801	9730	37.10	20240118	14400	-7.36	20240801	9650	38.24	20231031	0.07	N	005940	5000	16832 억	59535707	N	N	907	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History