KissMeData/006800/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160230	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9060	-170	5	-1.84	7434299470	817733	117.05	9190	9190	9050	11990	6470	9230	9091.25	13.48	0	-313956	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	53936	21.07	0.60	12	0.14	430.00	15098.00	9230	20241030	-1.84	6310	20231024	43.58	9230	-1.84	20241030	6400	41.56	20240118	9230	-1.84	20241030	6400	41.56	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	523	N	N
3	20241031	150233	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9090	-140	5	-1.52	5013244840	550614	78.82	9190	9190	9050	11990	6470	9230	9104.69	13.48	0	-261033	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	54114	21.14	0.60	12	0.09	430.00	15098.00	9230	20241030	-1.52	6310	20231024	44.06	9230	-1.52	20241030	6400	42.03	20240118	9230	-1.52	20241030	6400	42.03	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	4887	N	N
4	20241031	140232	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9120	-110	5	-1.19	3746863620	411531	58.91	9190	9190	9050	11990	6470	9230	9104.50	13.48	0	-200369	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	54293	21.21	0.60	12	0.07	430.00	15098.00	9230	20241030	-1.19	6310	20231024	44.53	9230	-1.19	20241030	6400	42.50	20240118	9230	-1.19	20241030	6400	42.50	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	4887	N	N
5	20241031	130232	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9080	-150	5	-1.63	2970664040	326312	46.71	9190	9190	9050	11990	6470	9230	9103.51	13.48	0	-169869	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	54055	21.12	0.60	12	0.05	430.00	15098.00	9230	20241030	-1.63	6310	20231024	43.90	9230	-1.63	20241030	6400	41.88	20240118	9230	-1.63	20241030	6400	41.88	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	4887	N	N
6	20241031	120232	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9110	-120	5	-1.30	2537722740	278641	39.89	9190	9190	9050	11990	6470	9230	9107.23	13.48	0	-150409	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	54233	21.19	0.60	12	0.05	430.00	15098.00	9230	20241030	-1.30	6310	20231024	44.37	9230	-1.30	20241030	6400	42.34	20240118	9230	-1.30	20241030	6400	42.34	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	4887	N	N
7	20241031	110233	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9080	-150	5	-1.63	1878172580	205976	29.48	9190	9190	9060	11990	6470	9230	9118.07	13.48	0	-122727	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	54055	21.12	0.60	12	0.03	430.00	15098.00	9230	20241030	-1.63	6310	20231024	43.90	9230	-1.63	20241030	6400	41.88	20240118	9230	-1.63	20241030	6400	41.88	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	4887	N	N
8	20241031	100232	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9080	-150	5	-1.63	1354973990	148376	21.24	9190	9190	9080	11990	6470	9230	9131.62	13.48	0	-93070	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	54055	21.12	0.60	12	0.02	430.00	15098.00	9230	20241030	-1.63	6310	20231024	43.90	9230	-1.63	20241030	6400	41.88	20240118	9230	-1.63	20241030	6400	41.88	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	4887	N	N
9	20241031	090232	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9130	-100	5	-1.08	202154160	22039	3.15	9190	9190	9130	11990	6470	9230	9170.90	13.48	0	-17163	9336	9282	9176	9122	9016	9310	9150	33316	2760	5000	7010	10	1	595316408	54352	21.23	0.60	12	0.00	430.00	15098.00	9230	20241030	-1.08	6310	20231024	44.69	9230	-1.08	20241030	6400	42.66	20240118	9230	-1.08	20241030	6400	42.66	20240118	0.11	N	006800	5000	33315 억	80270425	N	N	4887	N	N
10	20241030	160231	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9230	70	2	0.76	6394825460	697577	154.60	9160	9230	9070	11900	6420	9160	9166.91	13.45	0	176128	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54948	21.47	0.61	12	0.12	430.00	15098.00	9230	20241030	0.00	6260	20231023	47.44	9230	0.00	20241030	6400	44.22	20240118	9230	0.00	20241030	6400	44.22	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	4886	N	N
11	20241030	150234	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9190	30	2	0.33	4390969790	480362	106.46	9160	9190	9070	11900	6420	9160	9140.96	13.45	0	54231	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54710	21.37	0.61	12	0.08	430.00	15098.00	9220	20241025	-0.33	6260	20231023	46.81	9220	-0.33	20241025	6400	43.59	20240118	9220	-0.33	20241025	6400	43.59	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	961	N	N
12	20241030	140233	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9160	0	3	0.00	3383156280	370520	82.11	9160	9170	9070	11900	6420	9160	9130.83	13.45	0	30066	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54531	21.30	0.61	12	0.06	430.00	15098.00	9220	20241025	-0.65	6260	20231023	46.33	9220	-0.65	20241025	6400	43.12	20240118	9220	-0.65	20241025	6400	43.12	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	961	N	N
13	20241030	130233	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9140	-20	5	-0.22	2515009150	275687	61.10	9160	9170	9070	11900	6420	9160	9122.70	13.45	0	15140	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54412	21.26	0.61	12	0.05	430.00	15098.00	9220	20241025	-0.87	6260	20231023	46.01	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6400	42.81	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	961	N	N
14	20241030	120233	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9140	-20	5	-0.22	1780898070	195462	43.32	9160	9160	9070	11900	6420	9160	9111.22	13.45	0	7523	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54412	21.26	0.61	12	0.03	430.00	15098.00	9220	20241025	-0.87	6260	20231023	46.01	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6400	42.81	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	961	N	N
15	20241030	110232	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9120	-40	5	-0.44	1213679390	133352	29.55	9160	9160	9070	11900	6420	9160	9101.32	13.45	0	-4750	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54293	21.21	0.60	12	0.02	430.00	15098.00	9220	20241025	-1.08	6260	20231023	45.69	9220	-1.08	20241025	6400	42.50	20240118	9220	-1.08	20241025	6400	42.50	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	961	N	N
16	20241030	100231	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9100	-60	5	-0.66	677838300	74470	16.50	9160	9160	9070	11900	6420	9160	9102.17	13.45	0	-2806	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54174	21.16	0.60	12	0.01	430.00	15098.00	9220	20241025	-1.30	6260	20231023	45.37	9220	-1.30	20241025	6400	42.19	20240118	9220	-1.30	20241025	6400	42.19	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	961	N	N
17	20241030	090232	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9140	-20	5	-0.22	34980930	3822	0.85	9160	9160	9120	11900	6420	9160	9152.52	13.45	0	-1403	9266	9212	9146	9092	9026	9240	9120	33316	2740	5000	6960	10	1	595316408	54412	21.26	0.61	12	0.00	430.00	15098.00	9220	20241025	-0.87	6260	20231023	46.01	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6400	42.81	20240118	0.12	N	006800	5000	33315 억	80098269	N	N	961	N	N
18	20241029	160226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9160	-30	5	-0.33	4118671140	450740	60.29	9150	9200	9080	11940	6440	9190	9137.58	13.47	0	-79476	9290	9240	9140	9090	8990	9265	9115	33316	2750	5000	6980	10	1	595316408	54531	21.30	0.61	12	0.08	430.00	15098.00	9220	20241025	-0.65	6260	20231023	46.33	9220	-0.65	20241025	6400	43.12	20240118	9220	-0.65	20241025	6400	43.12	20240118	0.12	N	006800	5000	33315 억	80198051	N	N	961	N	N
19	20241029	150229	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9140	-50	5	-0.54	3762034890	411786	55.08	9150	9200	9080	11940	6440	9190	9135.90	13.47	0	-99344	9290	9240	9140	9090	8990	9265	9115	33316	2750	5000	6980	10	1	595316408	54412	21.26	0.61	12	0.07	430.00	15098.00	9220	20241025	-0.87	6260	20231023	46.01	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6400	42.81	20240118	0.12	N	006800	5000	33315 억	80198051	N	N	2117	N	N
20	20241029	140226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9150	-40	5	-0.44	2589819310	283699	37.95	9150	9200	9080	11940	6440	9190	9128.76	13.47	0	-56099	9290	9240	9140	9090	8990	9265	9115	33316	2750	5000	6980	10	1	595316408	54471	21.28	0.61	12	0.05	430.00	15098.00	9220	20241025	-0.76	6260	20231023	46.17	9220	-0.76	20241025	6400	42.97	20240118	9220	-0.76	20241025	6400	42.97	20240118	0.12	N	006800	5000	33315 억	80198051	N	N	2117	N	N
21	20241029	130227	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9100	-90	5	-0.98	1999061290	218878	29.28	9150	9200	9090	11940	6440	9190	9133.22	13.47	0	-35933	9290	9240	9140	9090	8990	9265	9115	33316	2750	5000	6980	10	1	595316408	54174	21.16	0.60	12	0.04	430.00	15098.00	9220	20241025	-1.30	6260	20231023	45.37	9220	-1.30	20241025	6400	42.19	20240118	9220	-1.30	20241025	6400	42.19	20240118	0.12	N	006800	5000	33315 억	80198051	N	N	2117	N	N
22	20241029	120228	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9110	-80	5	-0.87	1584097230	173331	23.19	9150	9200	9110	11940	6440	9190	9139.15	13.47	0	-30987	9290	9240	9140	9090	8990	9265	9115	33316	2750	5000	6980	10	1	595316408	54233	21.19	0.60	12	0.03	430.00	15098.00	9220	20241025	-1.19	6260	20231023	45.53	9220	-1.19	20241025	6400	42.34	20240118	9220	-1.19	20241025	6400	42.34	20240118	0.12	N	006800	5000	33315 억	80198051	N	N	2117	N	N
23	20241029	110226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9120	-70	5	-0.76	1180125780	129079	17.27	9150	9200	9110	11940	6440	9190	9142.66	13.47	0	-24622	9290	9240	9140	9090	8990	9265	9115	33316	2750	5000	6980	10	1	595316408	54293	21.21	0.60	12	0.02	430.00	15098.00	9220	20241025	-1.08	6260	20231023	45.69	9220	-1.08	20241025	6400	42.50	20240118	9220	-1.08	20241025	6400	42.50	20240118	0.12	N	006800	5000	33315 억	80198051	N	N	2117	N	N
24	20241029	100228	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9140	-50	5	-0.54	572250620	62540	8.37	9150	9200	9120	11940	6440	9190	9150.15	13.47	0	-12452	9290	9240	9140	9090	8990	9265	9115	33316	2750	5000	6980	10	1	595316408	54412	21.26	0.61	12	0.01	430.00	15098.00	9220	20241025	-0.87	6260	20231023	46.01	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6400	42.81	20240118	0.12	N	006800	5000	33315 억	80198051	N	N	2117	N	N
25	20241028	160225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9190	30	2	0.33	6814349940	746010	64.75	9160	9190	9040	11900	6420	9160	9134.28	13.48	0	48508	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	54710	21.37	0.61	12	0.13	430.00	15098.00	9220	20241025	-0.33	6190	20231019	48.47	9220	-0.33	20241025	6400	43.59	20240118	9220	-0.33	20241025	6400	43.59	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	2117	N	N
26	20241028	150226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9170	10	2	0.11	5977318000	654865	56.84	9160	9180	9040	11900	6420	9160	9127.56	13.48	0	16626	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	54591	21.33	0.61	12	0.11	430.00	15098.00	9220	20241025	-0.54	6190	20231019	48.14	9220	-0.54	20241025	6400	43.28	20240118	9220	-0.54	20241025	6400	43.28	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	8190	N	N
27	20241028	140227	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9160	0	3	0.00	4709201110	516415	44.82	9160	9180	9040	11900	6420	9160	9119.02	13.48	0	7338	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	54531	21.30	0.61	12	0.09	430.00	15098.00	9220	20241025	-0.65	6190	20231019	47.98	9220	-0.65	20241025	6400	43.12	20240118	9220	-0.65	20241025	6400	43.12	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	8190	N	N
28	20241028	130226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9110	-50	5	-0.55	3520066240	386342	33.53	9160	9180	9040	11900	6420	9160	9111.27	13.48	0	-13520	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	54233	21.19	0.60	12	0.06	430.00	15098.00	9220	20241025	-1.19	6190	20231019	47.17	9220	-1.19	20241025	6400	42.34	20240118	9220	-1.19	20241025	6400	42.34	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	8190	N	N
29	20241028	120227	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9100	-60	5	-0.66	2765069610	303376	26.33	9160	9180	9040	11900	6420	9160	9114.33	13.48	0	2633	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	54174	21.16	0.60	12	0.05	430.00	15098.00	9220	20241025	-1.30	6190	20231019	47.01	9220	-1.30	20241025	6400	42.19	20240118	9220	-1.30	20241025	6400	42.19	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	8190	N	N
30	20241028	110214	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9140	-20	5	-0.22	2101241020	230520	20.01	9160	9180	9040	11900	6420	9160	9115.22	13.48	0	2046	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	54412	21.26	0.61	12	0.04	430.00	15098.00	9220	20241025	-0.87	6190	20231019	47.66	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6400	42.81	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	8190	N	N
31	20241028	100225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9060	-100	5	-1.09	1302238680	142826	12.40	9160	9180	9040	11900	6420	9160	9117.66	13.48	0	-14643	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	53936	21.07	0.60	12	0.02	430.00	15098.00	9220	20241025	-1.74	6190	20231019	46.37	9220	-1.74	20241025	6400	41.56	20240118	9220	-1.74	20241025	6400	41.56	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	8190	N	N
32	20241028	090225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9140	-20	5	-0.22	181567020	19840	1.72	9160	9170	9120	11900	6420	9160	9151.56	13.48	0	-9201	9346	9252	9126	9032	8906	9300	9080	33316	2740	5000	6960	10	1	595316408	54412	21.26	0.61	12	0.00	430.00	15098.00	9220	20241025	-0.87	6190	20231019	47.66	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6400	42.81	20240118	0.12	N	006800	5000	33315 억	80242139	N	N	8190	N	N
33	20241025	160224	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9160	120	2	1.33	10546469640	1150834	238.10	9010	9220	9000	11750	6330	9040	9164.21	13.44	0	230352	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54531	21.30	0.61	12	0.19	430.00	15098.00	9220	20241025	-0.65	6030	20231018	51.91	9220	-0.65	20241025	6400	43.12	20240118	9220	-0.65	20241025	6390	43.35	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	8190	N	N
34	20241025	150227	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9140	100	2	1.11	9787727210	1067950	220.95	9010	9220	9000	11750	6330	9040	9164.97	13.44	0	216425	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54412	21.26	0.61	12	0.18	430.00	15098.00	9220	20241025	-0.87	6030	20231018	51.58	9220	-0.87	20241025	6400	42.81	20240118	9220	-0.87	20241025	6390	43.04	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	2056	N	N
35	20241025	140226	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9100	60	2	0.66	8889234230	969559	200.60	9010	9220	9000	11750	6330	9040	9168.33	13.44	0	240354	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54174	21.16	0.60	12	0.16	430.00	15098.00	9220	20241025	-1.30	6030	20231018	50.91	9220	-1.30	20241025	6400	42.19	20240118	9220	-1.30	20241025	6390	42.41	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	2056	N	N
36	20241025	130227	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9170	130	2	1.44	7756420410	845747	174.98	9010	9220	9000	11750	6330	9040	9171.09	13.44	0	266385	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54591	21.33	0.61	12	0.14	430.00	15098.00	9220	20241025	-0.54	6030	20231018	52.07	9220	-0.54	20241025	6400	43.28	20240118	9220	-0.54	20241025	6390	43.51	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	2056	N	N
37	20241025	120227	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9160	120	2	1.33	7069078470	770589	159.43	9010	9220	9000	11750	6330	9040	9173.60	13.44	0	280622	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54531	21.30	0.61	12	0.13	430.00	15098.00	9220	20241025	-0.65	6030	20231018	51.91	9220	-0.65	20241025	6400	43.12	20240118	9220	-0.65	20241025	6390	43.35	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	2056	N	N
38	20241025	110226	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9200	160	2	1.77	6036922710	658155	136.17	9010	9220	9000	11750	6330	9040	9172.49	13.44	0	304644	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54769	21.40	0.61	12	0.11	430.00	15098.00	9220	20241025	-0.22	6030	20231018	52.57	9220	-0.22	20241025	6400	43.75	20240118	9220	-0.22	20241025	6390	43.97	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	2056	N	N
39	20241025	100227	55	20.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	9190	150	2	1.66	3778754240	412592	85.36	9010	9220	9000	11750	6330	9040	9158.57	13.44	0	232724	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54710	21.37	0.61	12	0.07	430.00	15098.00	9220	20241025	-0.33	6030	20231018	52.40	9220	-0.33	20241025	6400	43.59	20240118	9220	-0.33	20241025	6390	43.82	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	2056	N	N
40	20241025	090225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9090	50	2	0.55	164782640	18180	3.76	9010	9090	9000	11750	6330	9040	9063.95	13.44	0	11798	9160	9100	9030	8970	8900	9130	9000	33316	2710	5000	6870	10	1	595316408	54114	21.14	0.60	12	0.00	430.00	15098.00	9200	20240223	-1.20	6030	20231018	50.75	9200	-1.20	20240223	6400	42.03	20240118	9200	-1.20	20240223	6390	42.25	20231025	0.13	N	006800	5000	33315 억	80008161	N	N	2056	N	N
41	20241024	160224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	20	2	0.22	4359139120	483077	73.83	9020	9090	8960	11720	6320	9020	9023.69	13.46	0	-108956	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53817	21.02	0.60	12	0.08	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	6310	43.26	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2056	N	N
42	20241024	150225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	20	2	0.22	3730364440	413502	63.20	9020	9090	8960	11720	6320	9020	9021.39	13.46	0	-115811	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53817	21.02	0.60	12	0.07	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	6310	43.26	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2084	N	N
43	20241024	140224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9020	0	3	0.00	2832827990	314137	48.01	9020	9090	8960	11720	6320	9020	9017.81	13.46	0	-97960	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53698	20.98	0.60	12	0.05	430.00	15098.00	9200	20240223	-1.96	5970	20231017	51.09	9200	-1.96	20240223	6400	40.94	20240118	9200	-1.96	20240223	6310	42.95	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2084	N	N
44	20241024	130225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9000	-20	5	-0.22	2205371400	244524	37.37	9020	9090	8960	11720	6320	9020	9019.04	13.46	0	-63870	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53578	20.93	0.60	12	0.04	430.00	15098.00	9200	20240223	-2.17	5970	20231017	50.75	9200	-2.17	20240223	6400	40.62	20240118	9200	-2.17	20240223	6310	42.63	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2084	N	N
45	20241024	120225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9010	-10	5	-0.11	1657131840	183500	28.05	9020	9090	8990	11720	6320	9020	9030.69	13.46	0	-34022	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53638	20.95	0.60	12	0.03	430.00	15098.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	6310	42.79	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2084	N	N
46	20241024	110225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9000	-20	5	-0.22	1240624000	137262	20.98	9020	9090	8990	11720	6320	9020	9038.36	13.46	0	-15140	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53578	20.93	0.60	12	0.02	430.00	15098.00	9200	20240223	-2.17	5970	20231017	50.75	9200	-2.17	20240223	6400	40.62	20240118	9200	-2.17	20240223	6310	42.63	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2084	N	N
47	20241024	100225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9030	10	2	0.11	780537380	86300	13.19	9020	9090	8990	11720	6320	9020	9044.47	13.46	0	-6213	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53757	21.00	0.60	12	0.01	430.00	15098.00	9200	20240223	-1.85	5970	20231017	51.26	9200	-1.85	20240223	6400	41.09	20240118	9200	-1.85	20240223	6310	43.11	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2084	N	N
48	20241024	090210	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9010	-10	5	-0.11	63894170	7092	1.08	9020	9020	8990	11720	6320	9020	9009.33	13.46	0	1372	9173	9096	8993	8916	8813	9045	8865	33316	2700	5000	6850	10	1	595316408	53638	20.95	0.60	12	0.00	430.00	15098.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	6310	42.79	20231024	0.14	N	006800	5000	33315 억	80117839	N	N	2084	N	N
49	20241023	160226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9020	-20	5	-0.22	5891498660	653276	78.64	9060	9070	8890	11750	6330	9040	9018.39	13.49	0	-146297	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53698	20.98	0.60	12	0.11	430.00	15098.00	9200	20240223	-1.96	5970	20231017	51.09	9200	-1.96	20240223	6400	40.94	20240118	9200	-1.96	20240223	6260	44.09	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	2084	N	N
50	20241023	150227	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9030	-10	5	-0.11	5337675090	591900	71.25	9060	9070	8890	11750	6330	9040	9017.87	13.49	0	-139485	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53757	21.00	0.60	12	0.10	430.00	15098.00	9200	20240223	-1.85	5970	20231017	51.26	9200	-1.85	20240223	6400	41.09	20240118	9200	-1.85	20240223	6260	44.25	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	5052	N	N
51	20241023	140229	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	0	3	0.00	4449556490	493606	59.42	9060	9070	8890	11750	6330	9040	9014.39	13.49	0	-104953	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53817	21.02	0.60	12	0.08	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	6260	44.41	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	5052	N	N
52	20241023	130226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	0	3	0.00	3246955010	360526	43.40	9060	9060	8890	11750	6330	9040	9006.16	13.49	0	-60537	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53817	21.02	0.60	12	0.06	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	6260	44.41	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	5052	N	N
53	20241023	120224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9030	-10	5	-0.11	2470378670	274672	33.06	9060	9060	8890	11750	6330	9040	8993.92	13.49	0	-49743	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53757	21.00	0.60	12	0.05	430.00	15098.00	9200	20240223	-1.85	5970	20231017	51.26	9200	-1.85	20240223	6400	41.09	20240118	9200	-1.85	20240223	6260	44.25	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	5052	N	N
54	20241023	110225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9020	-20	5	-0.22	1847585450	205671	24.76	9060	9060	8890	11750	6330	9040	8983.21	13.49	0	-37295	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53698	20.98	0.60	12	0.03	430.00	15098.00	9200	20240223	-1.96	5970	20231017	51.09	9200	-1.96	20240223	6400	40.94	20240118	9200	-1.96	20240223	6260	44.09	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	5052	N	N
55	20241023	100224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8980	-60	5	-0.66	1054573410	117792	14.18	9060	9060	8890	11750	6330	9040	8952.84	13.49	0	-33543	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53459	20.88	0.59	12	0.02	430.00	15098.00	9200	20240223	-2.39	5970	20231017	50.42	9200	-2.39	20240223	6400	40.31	20240118	9200	-2.39	20240223	6260	43.45	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	5052	N	N
56	20241023	090225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8970	-70	5	-0.77	163552330	18193	2.19	9060	9060	8950	11750	6330	9040	8989.85	13.49	0	-12045	9213	9126	8973	8886	8733	9170	8930	33316	2710	5000	6870	10	1	595316408	53400	20.86	0.59	12	0.00	430.00	15098.00	9200	20240223	-2.50	5970	20231017	50.25	9200	-2.50	20240223	6400	40.16	20240118	9200	-2.50	20240223	6260	43.29	20231023	0.13	N	006800	5000	33315 억	80292018	N	N	5052	N	N
57	20241022	160222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	140	2	1.57	7457573930	829499	112.11	8830	9060	8820	11570	6230	8900	8990.43	13.49	0	-8372	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	53817	21.02	0.60	12	0.14	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	6260	44.41	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	5052	N	N
58	20241022	150225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9030	130	2	1.46	6530324200	726866	98.24	8830	9060	8820	11570	6230	8900	8984.22	13.49	0	16921	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	53757	21.00	0.60	12	0.12	430.00	15098.00	9200	20240223	-1.85	5970	20231017	51.26	9200	-1.85	20240223	6400	41.09	20240118	9200	-1.85	20240223	6260	44.25	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	180	N	N
59	20241022	140226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9020	120	2	1.35	5507833380	613698	82.95	8830	9060	8820	11570	6230	8900	8974.83	13.49	0	11709	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	53698	20.98	0.60	12	0.10	430.00	15098.00	9200	20240223	-1.96	5970	20231017	51.09	9200	-1.96	20240223	6400	40.94	20240118	9200	-1.96	20240223	6260	44.09	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	180	N	N
60	20241022	130225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	140	2	1.57	4493194860	501286	67.75	8830	9060	8820	11570	6230	8900	8963.34	13.49	0	16830	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	53817	21.02	0.60	12	0.08	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	6260	44.41	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	180	N	N
61	20241022	120224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	150	2	1.69	3463040030	387116	52.32	8830	9060	8820	11570	6230	8900	8945.74	13.49	0	36477	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	53876	21.05	0.60	12	0.07	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	6260	44.57	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	180	N	N
62	20241022	110224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8880	-20	5	-0.22	1630143320	183660	24.82	8830	8950	8820	11570	6230	8900	8875.88	13.49	0	29375	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	52864	20.65	0.59	12	0.03	430.00	15098.00	9200	20240223	-3.48	5970	20231017	48.74	9200	-3.48	20240223	6400	38.75	20240118	9200	-3.48	20240223	6260	41.85	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	180	N	N
63	20241022	100224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8870	-30	5	-0.34	978067920	110061	14.88	8830	8950	8820	11570	6230	8900	8886.60	13.49	0	13239	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	52805	20.63	0.59	12	0.02	430.00	15098.00	9200	20240223	-3.59	5970	20231017	48.58	9200	-3.59	20240223	6400	38.59	20240118	9200	-3.59	20240223	6260	41.69	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	180	N	N
64	20241022	090223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8870	-30	5	-0.34	111115020	12560	1.70	8830	8910	8820	11570	6230	8900	8846.73	13.49	0	-1127	9246	9072	8936	8762	8626	9005	8695	33316	2670	5000	6760	10	1	595316408	52805	20.63	0.59	12	0.00	430.00	15098.00	9200	20240223	-3.59	5970	20231017	48.58	9200	-3.59	20240223	6400	38.59	20240118	9200	-3.59	20240223	6260	41.69	20231023	0.13	N	006800	5000	33315 억	80293832	N	N	180	N	N
65	20241021	160223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8900	-150	5	-1.66	6573561870	738547	87.62	9050	9110	8800	11760	6340	9050	8900.67	13.51	0	-149202	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	52983	20.70	0.59	12	0.12	430.00	15098.00	9200	20240223	-3.26	5970	20231017	49.08	9200	-3.26	20240223	6400	39.06	20240118	9200	-3.26	20240223	6260	42.17	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	180	N	N
66	20241021	150224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8900	-150	5	-1.66	6016571590	675967	80.20	9050	9110	8800	11760	6340	9050	8900.69	13.51	0	-160761	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	52983	20.70	0.59	12	0.11	430.00	15098.00	9200	20240223	-3.26	5970	20231017	49.08	9200	-3.26	20240223	6400	39.06	20240118	9200	-3.26	20240223	6260	42.17	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	4393	N	N
67	20241021	140225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8910	-140	5	-1.55	5249170050	589774	69.97	9050	9110	8800	11760	6340	9050	8900.31	13.51	0	-142237	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	53043	20.72	0.59	12	0.10	430.00	15098.00	9200	20240223	-3.15	5970	20231017	49.25	9200	-3.15	20240223	6400	39.22	20240118	9200	-3.15	20240223	6260	42.33	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	4393	N	N
68	20241021	130223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8870	-180	5	-1.99	4628279980	520009	61.69	9050	9110	8800	11760	6340	9050	8900.38	13.51	0	-129223	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	52805	20.63	0.59	12	0.09	430.00	15098.00	9200	20240223	-3.59	5970	20231017	48.58	9200	-3.59	20240223	6400	38.59	20240118	9200	-3.59	20240223	6260	41.69	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	4393	N	N
69	20241021	120223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8860	-190	5	-2.10	4171315210	468491	55.58	9050	9110	8800	11760	6340	9050	8903.72	13.51	0	-121091	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	52745	20.60	0.59	12	0.08	430.00	15098.00	9200	20240223	-3.70	5970	20231017	48.41	9200	-3.70	20240223	6400	38.44	20240118	9200	-3.70	20240223	6260	41.53	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	4393	N	N
70	20241021	110222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8840	-210	5	-2.32	3521161200	394935	46.85	9050	9110	8800	11760	6340	9050	8915.80	13.51	0	-117217	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	52626	20.56	0.59	12	0.07	430.00	15098.00	9200	20240223	-3.91	5970	20231017	48.07	9200	-3.91	20240223	6400	38.12	20240118	9200	-3.91	20240223	6260	41.21	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	4393	N	N
71	20241021	100224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8900	-150	5	-1.66	2297758400	257015	30.49	9050	9110	8830	11760	6340	9050	8940.17	13.51	0	-72976	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	52983	20.70	0.59	12	0.04	430.00	15098.00	9200	20240223	-3.26	5970	20231017	49.08	9200	-3.26	20240223	6400	39.06	20240118	9200	-3.26	20240223	6260	42.17	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	4393	N	N
72	20241021	090223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9070	20	2	0.22	74766180	8250	0.98	9050	9090	9050	11760	6340	9050	9062.58	13.51	0	586	9216	9132	9066	8982	8916	9175	9025	33316	2710	5000	6870	10	1	595316408	53995	21.09	0.60	12	0.00	430.00	15098.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	6260	44.89	20231023	0.13	N	006800	5000	33315 억	80429817	N	N	4393	N	N
73	20241018	160222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	90	2	1.00	7646862260	842162	153.38	9040	9150	9000	11640	6280	8960	9080.17	13.49	0	153427	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	53876	21.05	0.60	12	0.14	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	6030	50.08	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	4393	N	N
74	20241018	150227	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	90	2	1.00	6541876620	720032	131.14	9040	9150	9000	11640	6280	8960	9085.54	13.49	0	156896	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	53876	21.05	0.60	12	0.12	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	6030	50.08	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	1862	N	N
75	20241018	140229	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	90	2	1.00	5755837570	633145	115.31	9040	9150	9000	11640	6280	8960	9090.87	13.49	0	177148	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	53876	21.05	0.60	12	0.11	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	6030	50.08	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	1862	N	N
76	20241018	130224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9070	110	2	1.23	4976816720	546981	99.62	9040	9150	9000	11640	6280	8960	9098.70	13.49	0	187288	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	53995	21.09	0.60	12	0.09	430.00	15098.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	6030	50.41	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	1862	N	N
77	20241018	120229	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9070	110	2	1.23	4367747770	479724	87.37	9040	9150	9000	11640	6280	8960	9104.71	13.49	0	188854	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	53995	21.09	0.60	12	0.08	430.00	15098.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	6030	50.41	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	1862	N	N
78	20241018	110226	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9130	170	2	1.90	3612260640	396713	72.25	9040	9150	9000	11640	6280	8960	9105.48	13.49	0	177640	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	54352	21.23	0.60	12	0.07	430.00	15098.00	9200	20240223	-0.76	5970	20231017	52.93	9200	-0.76	20240223	6400	42.66	20240118	9200	-0.76	20240223	6030	51.41	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	1862	N	N
79	20241018	100223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9130	170	2	1.90	2782431870	305713	55.68	9040	9150	9000	11640	6280	8960	9101.46	13.49	0	155374	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	54352	21.23	0.60	12	0.05	430.00	15098.00	9200	20240223	-0.76	5970	20231017	52.93	9200	-0.76	20240223	6400	42.66	20240118	9200	-0.76	20240223	6030	51.41	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	1862	N	N
80	20241018	090223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	80	2	0.89	47930550	5302	0.97	9040	9050	9000	11640	6280	8960	9040.24	13.49	0	3880	9133	9046	9003	8916	8873	9025	8895	33316	2680	5000	6800	10	1	595316408	53817	21.02	0.60	12	0.00	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	6030	49.92	20231018	0.14	N	006800	5000	33315 억	80290360	N	N	1862	N	N
81	20241017	160222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8960	-90	5	-0.99	4946916650	548300	86.41	9080	9090	8960	11760	6340	9050	9022.35	13.52	0	-143571	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53340	20.84	0.59	12	0.09	430.00	15098.00	9200	20240223	-2.61	5970	20231017	50.08	9200	-2.61	20240223	6400	40.00	20240118	9200	-2.61	20240223	5970	50.08	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	1862	N	N
82	20241017	150223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9010	-40	5	-0.44	3897910370	431373	67.98	9080	9090	8990	11760	6340	9050	9036.05	13.52	0	-108468	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53638	20.95	0.60	12	0.07	430.00	15098.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	5970	50.92	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	5586	N	N
83	20241017	140222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9030	-20	5	-0.22	3045556230	336857	53.09	9080	9090	9000	11760	6340	9050	9041.09	13.52	0	-81165	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53757	21.00	0.60	12	0.06	430.00	15098.00	9200	20240223	-1.85	5970	20231017	51.26	9200	-1.85	20240223	6400	41.09	20240118	9200	-1.85	20240223	5970	51.26	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	5586	N	N
84	20241017	130223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9020	-30	5	-0.33	2473736210	273530	43.11	9080	9090	9000	11760	6340	9050	9043.74	13.52	0	-62058	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53698	20.98	0.60	12	0.05	430.00	15098.00	9200	20240223	-1.96	5970	20231017	51.09	9200	-1.96	20240223	6400	40.94	20240118	9200	-1.96	20240223	5970	51.09	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	5586	N	N
85	20241017	120223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	-10	5	-0.11	1664908710	183983	29.00	9080	9090	9010	11760	6340	9050	9049.25	13.52	0	-11728	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53817	21.02	0.60	12	0.03	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	5970	51.42	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	5586	N	N
86	20241017	110224	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9060	10	2	0.11	1271348040	140447	22.13	9080	9090	9020	11760	6340	9050	9052.16	13.52	0	-7246	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53936	21.07	0.60	12	0.02	430.00	15098.00	9200	20240223	-1.52	5970	20231017	51.76	9200	-1.52	20240223	6400	41.56	20240118	9200	-1.52	20240223	5970	51.76	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	5586	N	N
87	20241017	100223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	0	3	0.00	736699380	81388	12.83	9080	9090	9020	11760	6340	9050	9051.70	13.52	0	-6034	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53876	21.05	0.60	12	0.01	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	5970	51.59	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	5586	N	N
88	20241017	090222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9070	20	2	0.22	49350320	5439	0.86	9080	9080	9060	11760	6340	9050	9073.89	13.52	0	-415	9196	9122	9016	8942	8836	9160	8980	33316	2710	5000	6870	10	1	595316408	53995	21.09	0.60	12	0.00	430.00	15098.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	5970	51.93	20231017	0.14	N	006800	5000	33315 억	80471994	N	N	5586	N	N
89	20241016	160222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	60	2	0.67	5731549800	634044	93.79	8910	9090	8910	11680	6300	8990	9039.66	13.51	0	18659	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53876	21.05	0.60	12	0.11	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	5970	51.59	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	5586	N	N
90	20241016	150223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	60	2	0.67	4642312860	513660	75.98	8910	9090	8910	11680	6300	8990	9037.72	13.51	0	14555	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53876	21.05	0.60	12	0.09	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	5970	51.59	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	1377	N	N
91	20241016	140223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	60	2	0.67	3937357030	435714	64.45	8910	9090	8910	11680	6300	8990	9036.56	13.51	0	11648	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53876	21.05	0.60	12	0.07	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	5970	51.59	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	1377	N	N
92	20241016	130222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9010	20	2	0.22	3233748140	357999	52.95	8910	9090	8910	11680	6300	8990	9032.84	13.51	0	15633	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53638	20.95	0.60	12	0.06	430.00	15098.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	5970	50.92	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	1377	N	N
93	20241016	120223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9070	80	2	0.89	2624019620	290533	42.98	8910	9090	8910	11680	6300	8990	9031.74	13.51	0	31162	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53995	21.09	0.60	12	0.05	430.00	15098.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	5970	51.93	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	1377	N	N
94	20241016	110223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9060	70	2	0.78	1990090050	220611	32.63	8910	9090	8910	11680	6300	8990	9020.81	13.51	0	20538	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53936	21.07	0.60	12	0.04	430.00	15098.00	9200	20240223	-1.52	5970	20231017	51.76	9200	-1.52	20240223	6400	41.56	20240118	9200	-1.52	20240223	5970	51.76	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	1377	N	N
95	20241016	100222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9030	40	2	0.44	1445127520	160266	23.71	8910	9090	8910	11680	6300	8990	9017.06	13.51	0	18071	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53757	21.00	0.60	12	0.03	430.00	15098.00	9200	20240223	-1.85	5970	20231017	51.26	9200	-1.85	20240223	6400	41.09	20240118	9200	-1.85	20240223	5970	51.26	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	1377	N	N
96	20241016	090223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8940	-50	5	-0.56	117913270	13210	1.95	8910	8980	8910	11680	6300	8990	8926.06	13.51	0	903	9136	9062	9006	8932	8876	9035	8905	33316	2690	5000	6830	10	1	595316408	53221	20.79	0.59	12	0.00	430.00	15098.00	9200	20240223	-2.83	5970	20231017	49.75	9200	-2.83	20240223	6400	39.69	20240118	9200	-2.83	20240223	5970	49.75	20231017	0.15	N	006800	5000	33315 억	80443229	N	N	1377	N	N
97	20241015	160221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8990	-10	5	-0.11	6099866390	674880	61.14	9010	9080	8950	11700	6300	9000	9038.67	13.50	0	90726	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53519	20.91	0.60	12	0.11	430.00	15098.00	9200	20240223	-2.28	5970	20231017	50.59	9200	-2.28	20240223	6400	40.47	20240118	9200	-2.28	20240223	5970	50.59	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	1377	N	N
98	20241015	150222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9000	0	3	0.00	5516277190	609974	55.26	9010	9080	8950	11700	6300	9000	9043.46	13.50	0	76357	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53578	20.93	0.60	12	0.10	430.00	15098.00	9200	20240223	-2.17	5970	20231017	50.75	9200	-2.17	20240223	6400	40.62	20240118	9200	-2.17	20240223	5970	50.75	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	8024	N	N
99	20241015	140223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9070	70	2	0.78	4435795310	490566	44.44	9010	9080	8950	11700	6300	9000	9042.20	13.50	0	78062	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53995	21.09	0.60	12	0.08	430.00	15098.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	5970	51.93	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	8024	N	N
100	20241015	130223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9060	60	2	0.67	3508533860	388334	35.18	9010	9080	8950	11700	6300	9000	9034.84	13.50	0	59422	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53936	21.07	0.60	12	0.07	430.00	15098.00	9200	20240223	-1.52	5970	20231017	51.76	9200	-1.52	20240223	6400	41.56	20240118	9200	-1.52	20240223	5970	51.76	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	8024	N	N
101	20241015	120222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9060	60	2	0.67	2782231360	308226	27.92	9010	9070	8950	11700	6300	9000	9026.60	13.50	0	34702	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53936	21.07	0.60	12	0.05	430.00	15098.00	9200	20240223	-1.52	5970	20231017	51.76	9200	-1.52	20240223	6400	41.56	20240118	9200	-1.52	20240223	5970	51.76	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	8024	N	N
102	20241015	110223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9060	60	2	0.67	2071353960	229764	20.82	9010	9070	8950	11700	6300	9000	9015.14	13.50	0	7837	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53936	21.07	0.60	12	0.04	430.00	15098.00	9200	20240223	-1.52	5970	20231017	51.76	9200	-1.52	20240223	6400	41.56	20240118	9200	-1.52	20240223	5970	51.76	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	8024	N	N
103	20241015	100223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9020	20	2	0.22	1184434180	131702	11.93	9010	9040	8950	11700	6300	9000	8993.29	13.50	0	-20771	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53698	20.98	0.60	12	0.02	430.00	15098.00	9200	20240223	-1.96	5970	20231017	51.09	9200	-1.96	20240223	6400	40.94	20240118	9200	-1.96	20240223	5970	51.09	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	8024	N	N
104	20241015	090221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8950	-50	5	-0.56	172566440	19214	1.74	9010	9010	8950	11700	6300	9000	8981.29	13.50	0	-9894	9206	9102	8996	8892	8786	9155	8945	33316	2700	5000	6840	10	1	595316408	53281	20.81	0.59	12	0.00	430.00	15098.00	9200	20240223	-2.72	5970	20231017	49.92	9200	-2.72	20240223	6400	39.84	20240118	9200	-2.72	20240223	5970	49.92	20231017	0.15	N	006800	5000	33315 억	80380476	N	N	8024	N	N
105	20241014	160219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9000	100	2	1.12	9909322170	1097191	120.48	8900	9100	8890	11570	6230	8900	9031.70	13.46	0	322493	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53578	20.93	0.60	12	0.18	430.00	15098.00	9200	20240223	-2.17	5970	20231017	50.75	9200	-2.17	20240223	6400	40.62	20240118	9200	-2.17	20240223	5970	50.75	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	8024	N	N
106	20241014	150219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9010	110	2	1.24	9547382140	1056982	116.07	8900	9100	8890	11570	6230	8900	9032.77	13.46	0	300764	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53638	20.95	0.60	12	0.18	430.00	15098.00	9200	20240223	-2.07	5970	20231017	50.92	9200	-2.07	20240223	6400	40.78	20240118	9200	-2.07	20240223	5970	50.92	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	5052	N	N
107	20241014	140219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9050	150	2	1.69	8291536930	917970	100.80	8900	9100	8890	11570	6230	8900	9032.57	13.46	0	317445	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53876	21.05	0.60	12	0.15	430.00	15098.00	9200	20240223	-1.63	5970	20231017	51.59	9200	-1.63	20240223	6400	41.41	20240118	9200	-1.63	20240223	5970	51.59	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	5052	N	N
108	20241014	130219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9070	170	2	1.91	7238070490	801515	88.01	8900	9100	8890	11570	6230	8900	9030.60	13.46	0	330715	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53995	21.09	0.60	12	0.13	430.00	15098.00	9200	20240223	-1.41	5970	20231017	51.93	9200	-1.41	20240223	6400	41.72	20240118	9200	-1.41	20240223	5970	51.93	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	5052	N	N
109	20241014	120218	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	140	2	1.57	4839105860	537198	58.99	8900	9070	8890	11570	6230	8900	9008.19	13.46	0	219463	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53817	21.02	0.60	12	0.09	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	5970	51.42	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	5052	N	N
110	20241014	110218	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8990	90	2	1.01	4152847230	461057	50.63	8900	9070	8890	11570	6230	8900	9007.39	13.46	0	181589	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53519	20.91	0.60	12	0.08	430.00	15098.00	9200	20240223	-2.28	5970	20231017	50.59	9200	-2.28	20240223	6400	40.47	20240118	9200	-2.28	20240223	5970	50.59	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	5052	N	N
111	20241014	100218	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	9040	140	2	1.57	3386891350	375819	41.27	8900	9070	8890	11570	6230	8900	9012.24	13.46	0	191867	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53817	21.02	0.60	12	0.06	430.00	15098.00	9200	20240223	-1.74	5970	20231017	51.42	9200	-1.74	20240223	6400	41.25	20240118	9200	-1.74	20240223	5970	51.42	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	5052	N	N
112	20241014	090220	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8980	80	2	0.90	487477220	54495	5.98	8900	8990	8890	11570	6230	8900	8945.95	13.46	0	41658	9000	8950	8870	8820	8740	8975	8845	33316	2670	5000	6760	10	1	595316408	53459	20.88	0.59	12	0.01	430.00	15098.00	9200	20240223	-2.39	5970	20231017	50.42	9200	-2.39	20240223	6400	40.31	20240118	9200	-2.39	20240223	5970	50.42	20231017	0.15	N	006800	5000	33315 억	80110803	N	N	5052	N	N
113	20241011	160217	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8900	160	2	1.83	8069112610	908257	104.60	8830	8920	8790	11360	6120	8740	8884.17	13.42	0	188590	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	52983	20.70	0.59	12	0.15	430.00	15098.00	9200	20240223	-3.26	5970	20231017	49.08	9200	-3.26	20240223	6400	39.06	20240118	9200	-3.26	20240223	5970	49.08	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	5052	N	N
114	20241011	150218	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8900	160	2	1.83	7311956170	823162	94.80	8830	8920	8790	11360	6120	8740	8882.77	13.42	0	197609	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	52983	20.70	0.59	12	0.14	430.00	15098.00	9200	20240223	-3.26	5970	20231017	49.08	9200	-3.26	20240223	6400	39.06	20240118	9200	-3.26	20240223	5970	49.08	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	4850	N	N
115	20241011	140218	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8900	160	2	1.83	5897798080	664099	76.48	8830	8920	8790	11360	6120	8740	8880.90	13.42	0	209328	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	52983	20.70	0.59	12	0.11	430.00	15098.00	9200	20240223	-3.26	5970	20231017	49.08	9200	-3.26	20240223	6400	39.06	20240118	9200	-3.26	20240223	5970	49.08	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	4850	N	N
116	20241011	130219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8890	150	2	1.72	4979803970	560933	64.60	8830	8920	8790	11360	6120	8740	8877.72	13.42	0	209778	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	52924	20.67	0.59	12	0.09	430.00	15098.00	9200	20240223	-3.37	5970	20231017	48.91	9200	-3.37	20240223	6400	38.91	20240118	9200	-3.37	20240223	5970	48.91	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	4850	N	N
117	20241011	120218	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8910	170	2	1.95	3755748420	423367	48.76	8830	8920	8790	11360	6120	8740	8871.14	13.42	0	182256	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	53043	20.72	0.59	12	0.07	430.00	15098.00	9200	20240223	-3.15	5970	20231017	49.25	9200	-3.15	20240223	6400	39.22	20240118	9200	-3.15	20240223	5970	49.25	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	4850	N	N
118	20241011	110219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8910	170	2	1.95	3120826690	352041	40.54	8830	8920	8790	11360	6120	8740	8864.95	13.42	0	169379	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	53043	20.72	0.59	12	0.06	430.00	15098.00	9200	20240223	-3.15	5970	20231017	49.25	9200	-3.15	20240223	6400	39.22	20240118	9200	-3.15	20240223	5970	49.25	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	4850	N	N
119	20241011	100223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8830	90	2	1.03	1001086490	113305	13.05	8830	8870	8790	11360	6120	8740	8835.32	13.42	0	20773	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	52566	20.53	0.58	12	0.02	430.00	15098.00	9200	20240223	-4.02	5970	20231017	47.91	9200	-4.02	20240223	6400	37.97	20240118	9200	-4.02	20240223	5970	47.91	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	4850	N	N
120	20241011	090219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8790	50	2	0.57	72739650	8246	0.95	8830	8830	8790	11360	6120	8740	8821.20	13.42	0	2765	8966	8852	8726	8612	8486	8790	8550	33316	2620	5000	6640	10	1	595316408	52328	20.44	0.58	12	0.00	430.00	15098.00	9200	20240223	-4.46	5970	20231017	47.24	9200	-4.46	20240223	6400	37.34	20240118	9200	-4.46	20240223	5970	47.24	20231017	0.15	N	006800	5000	33315 억	79917704	N	N	4850	N	N
121	20241010	160221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8740	0	3	0.00	7562830490	863425	112.78	8820	8840	8600	11360	6120	8740	8759.11	13.43	0	-51290	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	52031	20.33	0.58	12	0.15	430.00	15098.00	9200	20240223	-5.00	5970	20231017	46.40	9200	-5.00	20240223	6400	36.56	20240118	9200	-5.00	20240223	5970	46.40	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	4850	N	N
122	20241010	150225	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8780	40	2	0.46	5866670910	669431	87.44	8820	8840	8600	11360	6120	8740	8763.67	13.43	0	-125698	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	52269	20.42	0.58	12	0.11	430.00	15098.00	9200	20240223	-4.57	5970	20231017	47.07	9200	-4.57	20240223	6400	37.19	20240118	9200	-4.57	20240223	5970	47.07	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	2035	N	N
123	20241010	140223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8820	80	2	0.92	4673008030	534074	69.76	8820	8840	8600	11360	6120	8740	8749.74	13.43	0	-92923	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	52507	20.51	0.58	12	0.09	430.00	15098.00	9200	20240223	-4.13	5970	20231017	47.74	9200	-4.13	20240223	6400	37.81	20240118	9200	-4.13	20240223	5970	47.74	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	2035	N	N
124	20241010	130222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8790	50	2	0.57	3842585160	439887	57.46	8820	8840	8600	11360	6120	8740	8735.39	13.43	0	-83396	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	52328	20.44	0.58	12	0.07	430.00	15098.00	9200	20240223	-4.46	5970	20231017	47.24	9200	-4.46	20240223	6400	37.34	20240118	9200	-4.46	20240223	5970	47.24	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	2035	N	N
125	20241010	120223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8810	70	2	0.80	3057173290	350758	45.82	8820	8830	8600	11360	6120	8740	8715.90	13.43	0	-77995	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	52447	20.49	0.58	12	0.06	430.00	15098.00	9200	20240223	-4.24	5970	20231017	47.57	9200	-4.24	20240223	6400	37.66	20240118	9200	-4.24	20240223	5970	47.57	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	2035	N	N
126	20241010	110221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8720	-20	5	-0.23	2230439730	256390	33.49	8820	8830	8600	11360	6120	8740	8699.40	13.43	0	-84483	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	51912	20.28	0.58	12	0.04	430.00	15098.00	9200	20240223	-5.22	5970	20231017	46.06	9200	-5.22	20240223	6400	36.25	20240118	9200	-5.22	20240223	5970	46.06	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	2035	N	N
127	20241010	100222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8680	-60	5	-0.69	1743805900	200484	26.19	8820	8830	8600	11360	6120	8740	8697.98	13.43	0	-80612	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	51673	20.19	0.57	12	0.03	430.00	15098.00	9200	20240223	-5.65	5970	20231017	45.39	9200	-5.65	20240223	6400	35.62	20240118	9200	-5.65	20240223	5970	45.39	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	2035	N	N
128	20241010	090222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8780	40	2	0.46	141208510	16029	2.09	8820	8830	8760	11360	6120	8740	8809.61	13.43	0	-1737	8993	8866	8693	8566	8393	8930	8630	33316	2620	5000	6640	10	1	595316408	52269	20.42	0.58	12	0.00	430.00	15098.00	9200	20240223	-4.57	5970	20231017	47.07	9200	-4.57	20240223	6400	37.19	20240118	9200	-4.57	20240223	5970	47.07	20231017	0.15	N	006800	5000	33315 억	79963058	N	N	2035	N	N
129	20241008	160222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8740	140	2	1.63	6657726420	765212	134.01	8610	8820	8520	11180	6020	8600	8700.48	13.41	0	141239	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	52031	20.33	0.58	12	0.13	430.00	15098.00	9200	20240223	-5.00	5970	20231017	46.40	9200	-5.00	20240223	6400	36.56	20240118	9200	-5.00	20240223	5970	46.40	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2035	N	N
130	20241008	150223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8760	160	2	1.86	5536919440	636959	111.55	8610	8820	8520	11180	6020	8600	8692.74	13.41	0	142986	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	52150	20.37	0.58	12	0.11	430.00	15098.00	9200	20240223	-4.78	5970	20231017	46.73	9200	-4.78	20240223	6400	36.88	20240118	9200	-4.78	20240223	5970	46.73	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2488	N	N
131	20241008	140223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8800	200	2	2.33	4398780900	507414	88.86	8610	8820	8520	11180	6020	8600	8669.02	13.41	0	158248	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	52388	20.47	0.58	12	0.09	430.00	15098.00	9200	20240223	-4.35	5970	20231017	47.40	9200	-4.35	20240223	6400	37.50	20240118	9200	-4.35	20240223	5970	47.40	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2488	N	N
132	20241008	130222	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8700	100	2	1.16	2992105130	347221	60.81	8610	8720	8520	11180	6020	8600	8617.29	13.41	0	81519	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	51793	20.23	0.58	12	0.06	430.00	15098.00	9200	20240223	-5.43	5970	20231017	45.73	9200	-5.43	20240223	6400	35.94	20240118	9200	-5.43	20240223	5970	45.73	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2488	N	N
133	20241008	120221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8660	60	2	0.70	2113119880	246053	43.09	8610	8660	8520	11180	6020	8600	8588.07	13.41	0	45365	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	51554	20.14	0.57	12	0.04	430.00	15098.00	9200	20240223	-5.87	5970	20231017	45.06	9200	-5.87	20240223	6400	35.31	20240118	9200	-5.87	20240223	5970	45.06	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2488	N	N
134	20241008	110221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8630	30	2	0.35	1346530520	157027	27.50	8610	8630	8520	11180	6020	8600	8575.15	13.41	0	18297	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	51376	20.07	0.57	12	0.03	430.00	15098.00	9200	20240223	-6.20	5970	20231017	44.56	9200	-6.20	20240223	6400	34.84	20240118	9200	-6.20	20240223	5970	44.56	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2488	N	N
135	20241008	100223	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8590	-10	5	-0.12	809018120	94461	16.54	8610	8620	8520	11180	6020	8600	8564.57	13.41	0	7089	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	51138	19.98	0.57	12	0.02	430.00	15098.00	9200	20240223	-6.63	5970	20231017	43.89	9200	-6.63	20240223	6400	34.22	20240118	9200	-6.63	20240223	5970	43.89	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2488	N	N
136	20241008	090221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8550	-50	5	-0.58	53839390	6267	1.10	8610	8610	8550	11180	6020	8600	8590.91	13.41	0	-2447	8806	8702	8576	8472	8346	8715	8485	33316	2580	5000	6530	10	1	595316408	50900	19.88	0.57	12	0.00	430.00	15098.00	9200	20240223	-7.07	5970	20231017	43.22	9200	-7.07	20240223	6400	33.59	20240118	9200	-7.07	20240223	5970	43.22	20231017	0.15	N	006800	5000	33315 억	79830744	N	N	2488	N	N
137	20241007	160221	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8600	10	2	0.12	4916563630	570957	129.32	8600	8680	8450	11160	6020	8590	8611.10	13.42	-27664	-77248	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	51197	20.00	0.57	12	0.10	430.00	15098.00	9200	20240223	-6.52	5970	20231017	44.05	9200	-6.52	20240223	6400	34.38	20240118	9200	-6.52	20240223	5970	44.05	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	2488	N	N
138	20241007	150220	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8560	-30	5	-0.35	4459667880	517774	117.28	8600	8680	8450	11160	6020	8590	8613.16	13.42	-27664	-79457	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	50959	19.91	0.57	12	0.09	430.00	15098.00	9200	20240223	-6.96	5970	20231017	43.38	9200	-6.96	20240223	6400	33.75	20240118	9200	-6.96	20240223	5970	43.38	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	3633	N	N
139	20241007	140236	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8660	70	2	0.81	3831777740	445016	100.80	8600	8680	8450	11160	6020	8590	8610.43	13.42	-27664	-64095	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	51554	20.14	0.57	12	0.07	430.00	15098.00	9200	20240223	-5.87	5970	20231017	45.06	9200	-5.87	20240223	6400	35.31	20240118	9200	-5.87	20240223	5970	45.06	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	3633	N	N
140	20241007	130219	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8640	50	2	0.58	3297774940	383310	86.82	8600	8680	8450	11160	6020	8590	8603.41	13.42	-27664	-47404	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	51435	20.09	0.57	12	0.06	430.00	15098.00	9200	20240223	-6.09	5970	20231017	44.72	9200	-6.09	20240223	6400	35.00	20240118	9200	-6.09	20240223	5970	44.72	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	3633	N	N
141	20241007	120231	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8640	50	2	0.58	2863728970	332990	75.42	8600	8680	8450	11160	6020	8590	8600.04	13.42	-27664	-37389	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	51435	20.09	0.57	12	0.06	430.00	15098.00	9200	20240223	-6.09	5970	20231017	44.72	9200	-6.09	20240223	6400	35.00	20240118	9200	-6.09	20240223	5970	44.72	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	3633	N	N
142	20241007	110220	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8660	70	2	0.81	2340788300	272494	61.72	8600	8680	8450	11160	6020	8590	8590.24	13.42	-27664	-8771	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	51554	20.14	0.57	12	0.05	430.00	15098.00	9200	20240223	-5.87	5970	20231017	45.06	9200	-5.87	20240223	6400	35.31	20240118	9200	-5.87	20240223	5970	45.06	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	3633	N	N
143	20241007	100216	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8630	40	2	0.47	1522835390	177879	40.29	8600	8650	8450	11160	6020	8590	8561.07	13.42	-27664	-18706	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	51376	20.07	0.57	12	0.03	430.00	15098.00	9200	20240223	-6.20	5970	20231017	44.56	9200	-6.20	20240223	6400	34.84	20240118	9200	-6.20	20240223	5970	44.56	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	3633	N	N
144	20241007	090210	55	20.00	KOSPI200		증권	N	N	N	Y	40	N	8510	-80	5	-0.93	125578770	14692	3.33	8600	8600	8500	11160	6020	8590	8547.43	13.42	-27664	-7099	8756	8672	8556	8472	8356	8715	8515	33316	2570	5000	6520	10	1	595316408	50661	19.79	0.56	12	0.00	430.00	15098.00	9200	20240223	-7.50	5970	20231017	42.55	9200	-7.50	20240223	6400	32.97	20240118	9200	-7.50	20240223	5970	42.55	20231017	0.16	N	006800	5000	33315 억	79896900	N	N	3633	N	N
145	20241004	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8590	110	2	1.30	3777507500	440737	90.38	8450	8640	8440	11020	5940	8480	8570.90	13.42	0	-3494	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	51138	19.98	0.57	12	0.07	430.00	15098.00	9200	20240223	-6.63	5970	20231017	43.89	9200	-6.63	20240223	6400	34.22	20240118	9200	-6.63	20240223	5970	43.89	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	3633	N	N
146	20241004	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8610	130	2	1.53	3398786750	396634	81.33	8450	8640	8440	11020	5940	8480	8569.10	13.42	0	-8689	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	51257	20.02	0.57	12	0.07	430.00	15098.00	9200	20240223	-6.41	5970	20231017	44.22	9200	-6.41	20240223	6400	34.53	20240118	9200	-6.41	20240223	5970	44.22	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	4009	N	N
147	20241004	140213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8590	110	2	1.30	2780453560	324868	66.62	8450	8630	8440	11020	5940	8480	8558.74	13.42	0	-9080	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	51138	19.98	0.57	12	0.05	430.00	15098.00	9200	20240223	-6.63	5970	20231017	43.89	9200	-6.63	20240223	6400	34.22	20240118	9200	-6.63	20240223	5970	43.89	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	4009	N	N
148	20241004	130212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8550	70	2	0.83	2028512770	237365	48.67	8450	8600	8440	11020	5940	8480	8545.99	13.42	0	-12637	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	50900	19.88	0.57	12	0.04	430.00	15098.00	9200	20240223	-7.07	5970	20231017	43.22	9200	-7.07	20240223	6400	33.59	20240118	9200	-7.07	20240223	5970	43.22	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	4009	N	N
149	20241004	120213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8560	80	2	0.94	1633799320	191206	39.21	8450	8600	8440	11020	5940	8480	8544.74	13.42	0	2232	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	50959	19.91	0.57	12	0.03	430.00	15098.00	9200	20240223	-6.96	5970	20231017	43.38	9200	-6.96	20240223	6400	33.75	20240118	9200	-6.96	20240223	5970	43.38	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	4009	N	N
150	20241004	110213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8600	120	2	1.42	1274552790	149330	30.62	8450	8600	8440	11020	5940	8480	8535.18	13.42	0	5796	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	51197	20.00	0.57	12	0.03	430.00	15098.00	9200	20240223	-6.52	5970	20231017	44.05	9200	-6.52	20240223	6400	34.38	20240118	9200	-6.52	20240223	5970	44.05	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	4009	N	N
151	20241004	100212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8520	40	2	0.47	800031450	93860	19.25	8450	8590	8440	11020	5940	8480	8523.71	13.42	0	16117	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	50721	19.81	0.56	12	0.02	430.00	15098.00	9200	20240223	-7.39	5970	20231017	42.71	9200	-7.39	20240223	6400	33.12	20240118	9200	-7.39	20240223	5970	42.71	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	4009	N	N
152	20241004	090211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8470	-10	5	-0.12	117074230	13838	2.84	8450	8490	8440	11020	5940	8480	8460.20	13.42	0	876	8680	8580	8440	8340	8200	8630	8390	33316	2540	5000	6440	10	1	595316408	50423	19.70	0.56	12	0.00	430.00	15098.00	9200	20240223	-7.93	5970	20231017	41.88	9200	-7.93	20240223	6400	32.34	20240118	9200	-7.93	20240223	5970	41.88	20231017	0.15	N	006800	5000	33315 억	79907746	N	N	4009	N	N
153	20241002	160210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8480	60	2	0.71	4072860560	482195	66.99	8300	8540	8300	10940	5900	8420	8446.50	13.41	0	-20969	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	50483	19.72	0.56	12	0.08	430.00	15098.00	9200	20240223	-7.83	5970	20231017	42.04	9200	-7.83	20240223	6400	32.50	20240118	9200	-7.83	20240223	5970	42.04	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	4009	N	N
154	20241002	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8470	50	2	0.59	3528266380	417934	58.06	8300	8540	8300	10940	5900	8420	8442.16	13.41	0	-46249	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	50423	19.70	0.56	12	0.07	430.00	15098.00	9200	20240223	-7.93	5970	20231017	41.88	9200	-7.93	20240223	6400	32.34	20240118	9200	-7.93	20240223	5970	41.88	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	164	N	N
155	20241002	140212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8500	80	2	0.95	3074132020	364478	50.63	8300	8540	8300	10940	5900	8420	8434.34	13.41	0	-35223	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	50602	19.77	0.56	12	0.06	430.00	15098.00	9200	20240223	-7.61	5970	20231017	42.38	9200	-7.61	20240223	6400	32.81	20240118	9200	-7.61	20240223	5970	42.38	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	164	N	N
156	20241002	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8530	110	2	1.31	2647337990	314321	43.67	8300	8540	8300	10940	5900	8420	8422.40	13.41	0	-15032	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	50780	19.84	0.56	12	0.05	430.00	15098.00	9200	20240223	-7.28	5970	20231017	42.88	9200	-7.28	20240223	6400	33.28	20240118	9200	-7.28	20240223	5970	42.88	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	164	N	N
157	20241002	120210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8500	80	2	0.95	2279930920	271178	37.67	8300	8540	8300	10940	5900	8420	8407.51	13.41	0	-3683	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	50602	19.77	0.56	12	0.05	430.00	15098.00	9200	20240223	-7.61	5970	20231017	42.38	9200	-7.61	20240223	6400	32.81	20240118	9200	-7.61	20240223	5970	42.38	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	164	N	N
158	20241002	110209	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8460	40	2	0.48	1634379150	195161	27.11	8300	8490	8300	10940	5900	8420	8374.52	13.41	0	-1114	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	50364	19.67	0.56	12	0.03	430.00	15098.00	9200	20240223	-8.04	5970	20231017	41.71	9200	-8.04	20240223	6400	32.19	20240118	9200	-8.04	20240223	5970	41.71	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	164	N	N
159	20241002	100210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8440	20	2	0.24	1256000880	150357	20.89	8300	8440	8300	10940	5900	8420	8353.46	13.41	0	3234	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	50245	19.63	0.56	12	0.03	430.00	15098.00	9200	20240223	-8.26	5970	20231017	41.37	9200	-8.26	20240223	6400	31.88	20240118	9200	-8.26	20240223	5970	41.37	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	164	N	N
160	20241002	090208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	8310	-110	5	-1.31	258564110	31133	4.33	8300	8400	8300	10940	5900	8420	8305.15	13.41	0	-1286	8846	8632	8526	8312	8206	8580	8260	33316	2520	5000	6390	10	1	595316408	49471	19.33	0.55	12	0.01	430.00	15098.00	9200	20240223	-9.67	5970	20231017	39.20	9200	-9.67	20240223	6400	29.84	20240118	9200	-9.67	20240223	5970	39.20	20231017	0.15	N	006800	5000	33315 억	79843138	N	N	164	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History