KissMeData/016360/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	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	160333	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45900	-250	5	-0.54	13924298850	303119	85.35	46050	46200	45400	59900	32350	46150	45936.62	30.95	48361	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	40989	7.49	0.62	12	0.34	6130.00	74162.00	48900	20240826	-6.13	35100	20240119	30.77	48900	-6.13	20240826	35100	30.77	20240119	48900	-6.13	20240826	35100	30.77	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	3732	N	N
3	20241031	150337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46000	-150	5	-0.33	8898515950	193571	54.50	46050	46200	45400	59900	32350	46150	45970.10	30.95	35053	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	41078	7.50	0.62	12	0.22	6130.00	74162.00	48900	20240826	-5.93	35100	20240119	31.05	48900	-5.93	20240826	35100	31.05	20240119	48900	-5.93	20240826	35100	31.05	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	106	N	N
4	20241031	140337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	50	2	0.11	6860465100	149298	42.04	46050	46200	45400	59900	32350	46150	45951.21	30.95	27165	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	41257	7.54	0.62	12	0.17	6130.00	74162.00	48900	20240826	-5.52	35100	20240119	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	106	N	N
5	20241031	130336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-300	5	-0.65	5413676850	117932	33.20	46050	46200	45400	59900	32350	46150	45904.63	30.95	18926	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	40944	7.48	0.62	12	0.13	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	106	N	N
6	20241031	120336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46100	-50	5	-0.11	4436392050	96685	27.22	46050	46200	45400	59900	32350	46150	45884.43	30.95	18659	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	41167	7.52	0.62	12	0.11	6130.00	74162.00	48900	20240826	-5.73	35100	20240119	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	106	N	N
7	20241031	110338	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46150	0	3	0.00	2910615850	63551	17.89	46050	46150	45400	59900	32350	46150	45798.52	30.95	14996	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	41212	7.53	0.62	12	0.07	6130.00	74162.00	48900	20240826	-5.62	35100	20240119	31.48	48900	-5.62	20240826	35100	31.48	20240119	48900	-5.62	20240826	35100	31.48	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	106	N	N
8	20241031	100336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45850	-300	5	-0.65	2074749700	45378	12.78	46050	46100	45400	59900	32350	46150	45719.49	30.95	9560	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	40944	7.48	0.62	12	0.05	6130.00	74162.00	48900	20240826	-6.24	35100	20240119	30.63	48900	-6.24	20240826	35100	30.63	20240119	48900	-6.24	20240826	35100	30.63	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	106	N	N
9	20241031	090336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45550	-600	5	-1.30	465302750	10200	2.87	46050	46100	45400	59900	32350	46150	45606.68	30.95	2151	47983	47066	46333	45416	44683	46700	45050	4585	13750	5000	35070	50	1	89300000	40676	7.43	0.61	12	0.01	6130.00	74162.00	48900	20240826	-6.85	35100	20240119	29.77	48900	-6.85	20240826	35100	29.77	20240119	48900	-6.85	20240826	35100	29.77	20240119	0.18	N	016360	5000	4584 억	27638043	N	N	106	N	N
10	20241030	160335	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46150	-1000	5	-2.12	16312909800	354940	195.21	47250	47250	45600	61200	33050	47150	45959.43	31.07	-102075	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	41212	7.53	0.62	12	0.40	6130.00	74162.00	48900	20240826	-5.62	35100	20240119	31.48	48900	-5.62	20240826	35100	31.48	20240119	48900	-5.62	20240826	35100	31.48	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	87	N	N
11	20241030	150341	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	-1200	5	-2.55	14577622850	317296	174.50	47250	47250	45600	61200	33050	47150	45943.29	31.07	-100603	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	41033	7.50	0.62	12	0.36	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	162	N	N
12	20241030	140339	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45800	-1350	5	-2.86	12027447450	261815	143.99	47250	47250	45600	61200	33050	47150	45938.72	31.07	-92353	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	40899	7.47	0.62	12	0.29	6130.00	74162.00	48900	20240826	-6.34	35100	20240119	30.48	48900	-6.34	20240826	35100	30.48	20240119	48900	-6.34	20240826	35100	30.48	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	162	N	N
13	20241030	130338	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45800	-1350	5	-2.86	10266645600	223285	122.80	47250	47250	45600	61200	33050	47150	45980.00	31.07	-79781	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	40899	7.47	0.62	12	0.25	6130.00	74162.00	48900	20240826	-6.34	35100	20240119	30.48	48900	-6.34	20240826	35100	30.48	20240119	48900	-6.34	20240826	35100	30.48	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	162	N	N
14	20241030	120340	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45800	-1350	5	-2.86	9101214300	197862	108.82	47250	47250	45600	61200	33050	47150	45997.78	31.07	-69484	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	40899	7.47	0.62	12	0.22	6130.00	74162.00	48900	20240826	-6.34	35100	20240119	30.48	48900	-6.34	20240826	35100	30.48	20240119	48900	-6.34	20240826	35100	30.48	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	162	N	N
15	20241030	110337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	-1400	5	-2.97	7526336300	163420	89.88	47250	47250	45650	61200	33050	47150	46055.17	31.07	-55457	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	40855	7.46	0.62	12	0.18	6130.00	74162.00	48900	20240826	-6.44	35100	20240119	30.34	48900	-6.44	20240826	35100	30.34	20240119	48900	-6.44	20240826	35100	30.34	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	162	N	N
16	20241030	100336	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45950	-1200	5	-2.55	5212658300	112963	62.13	47250	47250	45750	61200	33050	47150	46144.82	31.07	-47037	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	41033	7.50	0.62	12	0.13	6130.00	74162.00	48900	20240826	-6.03	35100	20240119	30.91	48900	-6.03	20240826	35100	30.91	20240119	48900	-6.03	20240826	35100	30.91	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	162	N	N
17	20241030	090337	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	-400	5	-0.85	247969050	5280	2.90	47250	47250	46700	61200	33050	47150	46963.80	31.07	-2650	47716	47432	46966	46682	46216	47575	46825	4585	14050	5000	35830	50	1	89300000	41748	7.63	0.63	12	0.01	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.18	N	016360	5000	4584 억	27743614	N	N	162	N	N
18	20241029	160326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	200	2	0.43	8538041400	181681	95.81	46900	47250	46500	61000	32900	46950	46994.67	31.04	-19985	48050	47500	46900	46350	45750	47200	46050	4585	14050	5000	35680	50	1	89300000	42105	7.69	0.64	12	0.20	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.18	N	016360	5000	4584 억	27718927	N	N	162	N	N
19	20241029	150332	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	50	2	0.11	7609125900	161952	85.41	46900	47250	46500	61000	32900	46950	46983.83	31.04	-16749	48050	47500	46900	46350	45750	47200	46050	4585	14050	5000	35680	50	1	89300000	41971	7.67	0.63	12	0.18	6130.00	74162.00	48900	20240826	-3.89	35100	20240119	33.90	48900	-3.89	20240826	35100	33.90	20240119	48900	-3.89	20240826	35100	33.90	20240119	0.18	N	016360	5000	4584 억	27718927	N	N	188	N	N
20	20241029	140327	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	200	2	0.43	6580120350	140083	73.88	46900	47250	46500	61000	32900	46950	46973.01	31.04	-13748	48050	47500	46900	46350	45750	47200	46050	4585	14050	5000	35680	50	1	89300000	42105	7.69	0.64	12	0.16	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.18	N	016360	5000	4584 억	27718927	N	N	188	N	N
21	20241029	130328	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46900	-50	5	-0.11	5478447600	116638	61.51	46900	47250	46500	61000	32900	46950	46969.66	31.04	-9161	48050	47500	46900	46350	45750	47200	46050	4585	14050	5000	35680	50	1	89300000	41882	7.65	0.63	12	0.13	6130.00	74162.00	48900	20240826	-4.09	35100	20240119	33.62	48900	-4.09	20240826	35100	33.62	20240119	48900	-4.09	20240826	35100	33.62	20240119	0.18	N	016360	5000	4584 억	27718927	N	N	188	N	N
22	20241029	120330	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	200	2	0.43	4403282000	93805	49.47	46900	47250	46500	61000	32900	46950	46940.80	31.04	-3103	48050	47500	46900	46350	45750	47200	46050	4585	14050	5000	35680	50	1	89300000	42105	7.69	0.64	12	0.11	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.18	N	016360	5000	4584 억	27718927	N	N	188	N	N
23	20241029	110333	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	200	2	0.43	3713223950	79169	41.75	46900	47250	46500	61000	32900	46950	46902.50	31.04	-2328	48050	47500	46900	46350	45750	47200	46050	4585	14050	5000	35680	50	1	89300000	42105	7.69	0.64	12	0.09	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.18	N	016360	5000	4584 억	27718927	N	N	188	N	N
24	20241029	100331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	-200	5	-0.43	2365611500	50516	26.64	46900	47100	46500	61000	32900	46950	46828.96	31.04	-4303	48050	47500	46900	46350	45750	47200	46050	4585	14050	5000	35680	50	1	89300000	41748	7.63	0.63	12	0.06	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.18	N	016360	5000	4584 억	27718927	N	N	188	N	N
25	20241028	160326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	-200	5	-0.42	8862054650	189552	49.89	47450	47450	46300	61200	33050	47150	46752.60	31.05	-31808	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41926	7.66	0.63	12	0.21	6130.00	74162.00	48900	20240826	-3.99	35100	20240119	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	188	N	N
26	20241028	150327	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	-350	5	-0.74	8041677000	172066	45.29	47450	47450	46300	61200	33050	47150	46735.99	31.05	-34261	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41792	7.63	0.63	12	0.19	6130.00	74162.00	48900	20240826	-4.29	35100	20240119	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	433	N	N
27	20241028	140329	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	-450	5	-0.95	6858708300	146736	38.62	47450	47450	46300	61200	33050	47150	46741.81	31.05	-32877	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41703	7.62	0.63	12	0.16	6130.00	74162.00	48900	20240826	-4.50	35100	20240119	33.05	48900	-4.50	20240826	35100	33.05	20240119	48900	-4.50	20240826	35100	33.05	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	433	N	N
28	20241028	130327	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-600	5	-1.27	5178659850	110605	29.11	47450	47450	46500	61200	33050	47150	46821.19	31.05	-23664	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41569	7.59	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.81	35100	20240119	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	433	N	N
29	20241028	120328	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	-400	5	-0.85	4692104850	100172	26.36	47450	47450	46500	61200	33050	47150	46840.47	31.05	-20754	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41748	7.63	0.63	12	0.11	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	433	N	N
30	20241028	110307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-550	5	-1.17	3948240400	84244	22.17	47450	47450	46500	61200	33050	47150	46866.71	31.05	-20271	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41614	7.60	0.63	12	0.09	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	433	N	N
31	20241028	100324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	-350	5	-0.74	2491425150	53034	13.96	47450	47450	46600	61200	33050	47150	46977.87	31.05	-14071	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41792	7.63	0.63	12	0.06	6130.00	74162.00	48900	20240826	-4.29	35100	20240119	33.33	48900	-4.29	20240826	35100	33.33	20240119	48900	-4.29	20240826	35100	33.33	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	433	N	N
32	20241028	090325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	-200	5	-0.42	245856600	5211	1.37	47450	47450	46900	61200	33050	47150	47180.34	31.05	-1544	49116	48132	47466	46482	45816	48625	46975	4585	14050	5000	35830	50	1	89300000	41926	7.66	0.63	12	0.01	6130.00	74162.00	48900	20240826	-3.99	35100	20240119	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20240119	0.18	N	016360	5000	4584 억	27731495	N	N	433	N	N
33	20241025	160324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	50	2	0.11	18019695350	379902	177.71	47100	48450	46800	61200	33000	47100	47432.64	31.01	-76963	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	42105	7.69	0.64	12	0.43	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	433	N	N
34	20241025	150328	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47100	0	3	0.00	16786052900	353747	165.47	47100	48450	46800	61200	33000	47100	47452.15	31.01	-65135	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	42060	7.68	0.64	12	0.40	6130.00	74162.00	48900	20240826	-3.68	35100	20240119	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	4	N	N
35	20241025	140326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	-250	5	-0.53	12418002150	260843	122.02	47100	48450	46800	61200	33000	47100	47607.21	31.01	-65871	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	41837	7.64	0.63	12	0.29	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	4	N	N
36	20241025	130329	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	200	2	0.42	9775230450	204784	95.79	47100	48450	46950	61200	33000	47100	47734.38	31.01	-49599	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	42239	7.72	0.64	12	0.23	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	4	N	N
37	20241025	120328	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47500	400	2	0.85	8514016300	178132	83.33	47100	48450	46950	61200	33000	47100	47796.15	31.01	-35443	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	42418	7.75	0.64	12	0.20	6130.00	74162.00	48900	20240826	-2.86	35100	20240119	35.33	48900	-2.86	20240826	35100	35.33	20240119	48900	-2.86	20240826	35100	35.33	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	4	N	N
38	20241025	110326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47550	450	2	0.96	7415534350	155025	72.52	47100	48450	46950	61200	33000	47100	47834.50	31.01	-17832	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	42462	7.76	0.64	12	0.17	6130.00	74162.00	48900	20240826	-2.76	35100	20240119	35.47	48900	-2.76	20240826	35100	35.47	20240119	48900	-2.76	20240826	35100	35.47	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	4	N	N
39	20241025	100327	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47900	800	2	1.70	5809496750	121386	56.78	47100	48450	46950	61200	33000	47100	47859.77	31.01	-35	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	42775	7.81	0.65	12	0.14	6130.00	74162.00	48900	20240826	-2.04	35100	20240119	36.47	48900	-2.04	20240826	35100	36.47	20240119	48900	-2.04	20240826	35100	36.47	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	4	N	N
40	20241025	090326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47650	550	2	1.17	583988450	12319	5.76	47100	47650	46950	61200	33000	47100	47405.81	31.01	1211	48233	47666	47233	46666	46233	47600	46600	4585	14100	5000	35790	50	1	89300000	42551	7.77	0.64	12	0.01	6130.00	74162.00	48900	20240826	-2.56	35100	20240119	35.75	48900	-2.56	20240826	35100	35.75	20240119	48900	-2.56	20240826	35100	35.75	20240119	0.19	N	016360	5000	4584 억	27690472	N	N	4	N	N
41	20241024	160322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47100	-350	5	-0.74	10072815650	213637	104.44	47100	47800	46800	61600	33250	47450	47149.23	30.98	-33577	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	42060	7.68	0.64	12	0.24	6130.00	74162.00	48900	20240826	-3.68	35100	20240119	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	4	N	N
42	20241024	150323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	-500	5	-1.05	8773853550	185985	90.92	47100	47800	46800	61600	33250	47450	47175.06	30.98	-31433	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	41926	7.66	0.63	12	0.21	6130.00	74162.00	48900	20240826	-3.99	35100	20240119	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	938	N	N
43	20241024	140323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	-300	5	-0.63	7394691500	156627	76.57	47100	47800	46800	61600	33250	47450	47212.11	30.98	-30402	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	42105	7.69	0.64	12	0.18	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	938	N	N
44	20241024	130325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46900	-550	5	-1.16	6406389300	135613	66.29	47100	47800	46800	61600	33250	47450	47240.23	30.98	-29919	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	41882	7.65	0.63	12	0.15	6130.00	74162.00	48900	20240826	-4.09	35100	20240119	33.62	48900	-4.09	20240826	35100	33.62	20240119	48900	-4.09	20240826	35100	33.62	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	938	N	N
45	20241024	120323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47100	-350	5	-0.74	4915921000	103858	50.77	47100	47800	47000	61600	33250	47450	47333.10	30.98	-21396	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	42060	7.68	0.64	12	0.12	6130.00	74162.00	48900	20240826	-3.68	35100	20240119	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	938	N	N
46	20241024	110325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	-300	5	-0.63	3765651300	79438	38.83	47100	47800	47100	61600	33250	47450	47403.65	30.98	-14846	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	42105	7.69	0.64	12	0.09	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	938	N	N
47	20241024	100325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47350	-100	5	-0.21	2505539450	52801	25.81	47100	47800	47100	61600	33250	47450	47452.50	30.98	-6194	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	42284	7.72	0.64	12	0.06	6130.00	74162.00	48900	20240826	-3.17	35100	20240119	34.90	48900	-3.17	20240826	35100	34.90	20240119	48900	-3.17	20240826	35100	34.90	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	938	N	N
48	20241024	090325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47500	50	2	0.11	277143700	5871	2.87	47100	47600	47100	61600	33250	47450	47205.54	30.98	-238	48250	47850	47600	47200	46950	47725	47075	4585	14150	5000	36060	50	1	89300000	42418	7.75	0.64	12	0.01	6130.00	74162.00	48900	20240826	-2.86	35100	20240119	35.33	48900	-2.86	20240826	35100	35.33	20240119	48900	-2.86	20240826	35100	35.33	20240119	0.19	N	016360	5000	4584 억	27665791	N	N	938	N	N
49	20241023	160325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	-300	5	-0.63	9744061000	204558	79.26	47650	48000	47350	62000	33450	47750	47634.77	31.00	-75747	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42373	7.74	0.64	12	0.23	6130.00	74162.00	48900	20240826	-2.97	35100	20240119	35.19	48900	-2.97	20240826	35100	35.19	20240119	48900	-2.97	20240826	35100	35.19	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	938	N	N
50	20241023	150329	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	-300	5	-0.63	8990401300	188686	73.11	47650	48000	47350	62000	33450	47750	47647.42	31.00	-65847	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42373	7.74	0.64	12	0.21	6130.00	74162.00	48900	20240826	-2.97	35100	20240119	35.19	48900	-2.97	20240826	35100	35.19	20240119	48900	-2.97	20240826	35100	35.19	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	289	N	N
51	20241023	140330	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47600	-150	5	-0.31	7190853250	150792	58.42	47650	48000	47400	62000	33450	47750	47687.23	31.00	-43376	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42507	7.77	0.64	12	0.17	6130.00	74162.00	48900	20240826	-2.66	35100	20240119	35.61	48900	-2.66	20240826	35100	35.61	20240119	48900	-2.66	20240826	35100	35.61	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	289	N	N
52	20241023	130326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	-50	5	-0.10	5286871250	110765	42.92	47650	48000	47450	62000	33450	47750	47730.52	31.00	-24894	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42596	7.78	0.64	12	0.12	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	289	N	N
53	20241023	120324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	-50	5	-0.10	4584706450	96041	37.21	47650	48000	47450	62000	33450	47750	47736.97	31.00	-19072	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42596	7.78	0.64	12	0.11	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	289	N	N
54	20241023	110324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47800	50	2	0.10	4078296300	85435	33.10	47650	48000	47450	62000	33450	47750	47735.66	31.00	-14712	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42685	7.80	0.64	12	0.10	6130.00	74162.00	48900	20240826	-2.25	35100	20240119	36.18	48900	-2.25	20240826	35100	36.18	20240119	48900	-2.25	20240826	35100	36.18	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	289	N	N
55	20241023	100324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47750	0	3	0.00	2021031750	42431	16.44	47650	47850	47450	62000	33450	47750	47631.01	31.00	-14901	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42641	7.79	0.64	12	0.05	6130.00	74162.00	48900	20240826	-2.35	35100	20240119	36.04	48900	-2.35	20240826	35100	36.04	20240119	48900	-2.35	20240826	35100	36.04	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	289	N	N
56	20241023	090324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47750	0	3	0.00	225710900	4739	1.84	47650	47750	47550	62000	33450	47750	47628.30	31.00	-2707	48383	48066	47483	47166	46583	48225	47325	4585	14250	5000	36290	50	1	89300000	42641	7.79	0.64	12	0.01	6130.00	74162.00	48900	20240826	-2.35	35100	20240119	36.04	48900	-2.35	20240826	35100	36.04	20240119	48900	-2.35	20240826	35100	36.04	20240119	0.20	N	016360	5000	4584 억	27680669	N	N	289	N	N
57	20241022	160320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47750	500	2	1.06	12264095350	258056	115.77	47100	47800	46900	61400	33100	47250	47524.80	30.89	49880	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42641	7.79	0.64	12	0.29	6130.00	74162.00	48900	20240826	-2.35	35100	20240119	36.04	48900	-2.35	20240826	35100	36.04	20240119	48900	-2.35	20240826	35100	36.04	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	289	N	N
58	20241022	150324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47550	300	2	0.63	10747470050	226261	101.51	47100	47800	46900	61400	33100	47250	47500.33	30.89	40544	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42462	7.76	0.64	12	0.25	6130.00	74162.00	48900	20240826	-2.76	35100	20240119	35.47	48900	-2.76	20240826	35100	35.47	20240119	48900	-2.76	20240826	35100	35.47	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	316	N	N
59	20241022	140325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47650	400	2	0.85	9369514750	197336	88.53	47100	47800	46900	61400	33100	47250	47480.02	30.89	34895	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42551	7.77	0.64	12	0.22	6130.00	74162.00	48900	20240826	-2.56	35100	20240119	35.75	48900	-2.56	20240826	35100	35.75	20240119	48900	-2.56	20240826	35100	35.75	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	316	N	N
60	20241022	130324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47650	400	2	0.85	6846347500	144464	64.81	47100	47750	46900	61400	33100	47250	47391.38	30.89	21984	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42551	7.77	0.64	12	0.16	6130.00	74162.00	48900	20240826	-2.56	35100	20240119	35.75	48900	-2.56	20240826	35100	35.75	20240119	48900	-2.56	20240826	35100	35.75	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	316	N	N
61	20241022	120323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47500	250	2	0.53	5806488350	122580	54.99	47100	47750	46900	61400	33100	47250	47368.98	30.89	16950	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42418	7.75	0.64	12	0.14	6130.00	74162.00	48900	20240826	-2.86	35100	20240119	35.33	48900	-2.86	20240826	35100	35.33	20240119	48900	-2.86	20240826	35100	35.33	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	316	N	N
62	20241022	110322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47400	150	2	0.32	4745758800	100239	44.97	47100	47750	46900	61400	33100	47250	47344.44	30.89	10667	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42328	7.73	0.64	12	0.11	6130.00	74162.00	48900	20240826	-3.07	35100	20240119	35.04	48900	-3.07	20240826	35100	35.04	20240119	48900	-3.07	20240826	35100	35.04	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	316	N	N
63	20241022	100322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47400	150	2	0.32	3330911900	70338	31.56	47100	47750	46900	61400	33100	47250	47355.81	30.89	11107	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42328	7.73	0.64	12	0.08	6130.00	74162.00	48900	20240826	-3.07	35100	20240119	35.04	48900	-3.07	20240826	35100	35.04	20240119	48900	-3.07	20240826	35100	35.04	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	316	N	N
64	20241022	090323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47100	-150	5	-0.32	185694450	3942	1.77	47100	47250	47050	61400	33100	47250	47106.29	30.89	-1055	48150	47700	47200	46750	46250	47725	46775	4585	14150	5000	35910	50	1	89300000	42060	7.68	0.64	12	0.00	6130.00	74162.00	48900	20240826	-3.68	35100	20240119	34.19	48900	-3.68	20240826	35100	34.19	20240119	48900	-3.68	20240826	35100	34.19	20240119	0.21	N	016360	5000	4584 억	27586741	N	N	316	N	N
65	20241021	160321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	-100	5	-0.21	10540687400	222841	127.51	47250	47650	46700	61500	33150	47350	47301.39	30.91	-19302	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42194	7.71	0.64	12	0.25	6130.00	74162.00	48900	20240826	-3.37	35100	20240119	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	316	N	N
66	20241021	150322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	-50	5	-0.11	9600645750	202978	116.15	47250	47650	46700	61500	33150	47350	47298.95	30.91	-21096	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42239	7.72	0.64	12	0.23	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	394	N	N
67	20241021	140323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47350	0	3	0.00	8591932050	181665	103.95	47250	47650	46700	61500	33150	47350	47295.47	30.91	-16687	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42284	7.72	0.64	12	0.20	6130.00	74162.00	48900	20240826	-3.17	35100	20240119	34.90	48900	-3.17	20240826	35100	34.90	20240119	48900	-3.17	20240826	35100	34.90	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	394	N	N
68	20241021	130321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	-50	5	-0.11	7019657450	148496	84.97	47250	47650	46700	61500	33150	47350	47271.69	30.91	-21278	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42239	7.72	0.64	12	0.17	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	394	N	N
69	20241021	120322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	-50	5	-0.11	6062522800	128250	73.39	47250	47650	46700	61500	33150	47350	47271.13	30.91	-19509	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42239	7.72	0.64	12	0.14	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	394	N	N
70	20241021	110320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47350	0	3	0.00	4319236700	91501	52.36	47250	47650	46700	61500	33150	47350	47204.26	30.91	-21208	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42284	7.72	0.64	12	0.10	6130.00	74162.00	48900	20240826	-3.17	35100	20240119	34.90	48900	-3.17	20240826	35100	34.90	20240119	48900	-3.17	20240826	35100	34.90	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	394	N	N
71	20241021	100323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	-100	5	-0.21	2094341650	44264	25.33	47250	47650	47050	61500	33150	47350	47314.79	30.91	-9896	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42194	7.71	0.64	12	0.05	6130.00	74162.00	48900	20240826	-3.37	35100	20240119	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	394	N	N
72	20241021	090320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47500	150	2	0.32	239118450	5040	2.88	47250	47650	47250	61500	33150	47350	47444.14	30.91	1356	48116	47732	47366	46982	46616	47925	47175	4585	14150	5000	35980	50	1	89300000	42418	7.75	0.64	12	0.01	6130.00	74162.00	48900	20240826	-2.86	35100	20240119	35.33	48900	-2.86	20240826	35100	35.33	20240119	48900	-2.86	20240826	35100	35.33	20240119	0.20	N	016360	5000	4584 억	27603654	N	N	394	N	N
73	20241018	160320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47350	450	2	0.96	8267102000	174243	78.64	47000	47750	47000	60900	32850	46900	47445.98	30.90	13821	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42284	7.72	0.64	12	0.20	6130.00	74162.00	48900	20240826	-3.17	35100	20240119	34.90	48900	-3.17	20240826	35100	34.90	20240119	48900	-3.17	20240826	35100	34.90	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	393	N	N
74	20241018	150326	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47400	500	2	1.07	7605135150	160268	72.33	47000	47750	47000	60900	32850	46900	47452.61	30.90	12496	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42328	7.73	0.64	12	0.18	6130.00	74162.00	48900	20240826	-3.07	35100	20240119	35.04	48900	-3.07	20240826	35100	35.04	20240119	48900	-3.07	20240826	35100	35.04	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	1109	N	N
75	20241018	140331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47400	500	2	1.07	6748098550	142162	64.16	47000	47750	47000	60900	32850	46900	47467.67	30.90	16802	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42328	7.73	0.64	12	0.16	6130.00	74162.00	48900	20240826	-3.07	35100	20240119	35.04	48900	-3.07	20240826	35100	35.04	20240119	48900	-3.07	20240826	35100	35.04	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	1109	N	N
76	20241018	130322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	300	2	0.64	5901416300	124252	56.07	47000	47750	47000	60900	32850	46900	47495.54	30.90	16990	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42150	7.70	0.64	12	0.14	6130.00	74162.00	48900	20240826	-3.48	35100	20240119	34.47	48900	-3.48	20240826	35100	34.47	20240119	48900	-3.48	20240826	35100	34.47	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	1109	N	N
77	20241018	120328	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47300	400	2	0.85	5400916800	113665	51.30	47000	47750	47000	60900	32850	46900	47516.09	30.90	21653	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42239	7.72	0.64	12	0.13	6130.00	74162.00	48900	20240826	-3.27	35100	20240119	34.76	48900	-3.27	20240826	35100	34.76	20240119	48900	-3.27	20240826	35100	34.76	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	1109	N	N
78	20241018	110325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	800	2	1.71	4507611100	94839	42.80	47000	47750	47000	60900	32850	46900	47529.09	30.90	26391	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42596	7.78	0.64	12	0.11	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	1109	N	N
79	20241018	100322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47600	700	2	1.49	2767171450	58320	26.32	47000	47650	47000	60900	32850	46900	47448.07	30.90	19557	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42507	7.77	0.64	12	0.07	6130.00	74162.00	48900	20240826	-2.66	35100	20240119	35.61	48900	-2.66	20240826	35100	35.61	20240119	48900	-2.66	20240826	35100	35.61	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	1109	N	N
80	20241018	090322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	350	2	0.75	175602100	3732	1.68	47000	47250	47000	60900	32850	46900	47053.08	30.90	-479	48300	47600	47200	46500	46100	47400	46300	4585	14000	5000	35640	50	1	89300000	42194	7.71	0.64	12	0.00	6130.00	74162.00	48900	20240826	-3.37	35100	20240119	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20240119	0.19	N	016360	5000	4584 억	27590545	N	N	1109	N	N
81	20241017	160321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46900	50	2	0.11	10474341350	221454	65.51	47450	47900	46800	60900	32800	46850	47298.36	30.92	-21996	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	41882	7.65	0.63	12	0.25	6130.00	74162.00	48900	20240826	-4.09	35100	20240119	33.62	48900	-4.09	20240826	35100	33.62	20240119	48900	-4.09	20240826	35100	33.62	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1109	N	N
82	20241017	150321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	100	2	0.21	9498568500	200653	59.36	47450	47900	46900	60900	32800	46850	47338.28	30.92	-18915	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	41926	7.66	0.63	12	0.22	6130.00	74162.00	48900	20240826	-3.99	35100	20240119	33.76	48900	-3.99	20240826	35100	33.76	20240119	48900	-3.99	20240826	35100	33.76	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1790	N	N
83	20241017	140322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47050	200	2	0.43	8270349050	174533	51.63	47450	47900	46950	60900	32800	46850	47385.59	30.92	-17714	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	42016	7.68	0.63	12	0.20	6130.00	74162.00	48900	20240826	-3.78	35100	20240119	34.05	48900	-3.78	20240826	35100	34.05	20240119	48900	-3.78	20240826	35100	34.05	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1790	N	N
84	20241017	130321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	400	2	0.85	7004246100	147667	43.68	47450	47900	47050	60900	32800	46850	47432.71	30.92	-13032	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	42194	7.71	0.64	12	0.17	6130.00	74162.00	48900	20240826	-3.37	35100	20240119	34.62	48900	-3.37	20240826	35100	34.62	20240119	48900	-3.37	20240826	35100	34.62	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1790	N	N
85	20241017	120322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47400	550	2	1.17	6041892600	127327	37.67	47450	47900	47050	60900	32800	46850	47451.78	30.92	-10463	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	42328	7.73	0.64	12	0.14	6130.00	74162.00	48900	20240826	-3.07	35100	20240119	35.04	48900	-3.07	20240826	35100	35.04	20240119	48900	-3.07	20240826	35100	35.04	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1790	N	N
86	20241017	110322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47400	550	2	1.17	4954588150	104384	30.88	47450	47900	47050	60900	32800	46850	47465.02	30.92	-5969	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	42328	7.73	0.64	12	0.12	6130.00	74162.00	48900	20240826	-3.07	35100	20240119	35.04	48900	-3.07	20240826	35100	35.04	20240119	48900	-3.07	20240826	35100	35.04	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1790	N	N
87	20241017	100323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47600	750	2	1.60	3882904750	81804	24.20	47450	47900	47050	60900	32800	46850	47465.95	30.92	-5450	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	42507	7.77	0.64	12	0.09	6130.00	74162.00	48900	20240826	-2.66	35100	20240119	35.61	48900	-2.66	20240826	35100	35.61	20240119	48900	-2.66	20240826	35100	35.61	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1790	N	N
88	20241017	090320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47700	850	2	1.81	622108650	13047	3.86	47450	47900	47350	60900	32800	46850	47682.12	30.92	4083	48416	47632	46916	46132	45416	48025	46525	4585	14050	5000	35600	50	1	89300000	42596	7.78	0.64	12	0.01	6130.00	74162.00	48900	20240826	-2.45	35100	20240119	35.90	48900	-2.45	20240826	35100	35.90	20240119	48900	-2.45	20240826	35100	35.90	20240119	0.19	N	016360	5000	4584 억	27612225	N	N	1790	N	N
89	20241016	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	200	2	0.43	15890331000	337843	115.16	46250	47700	46200	60600	32700	46650	47034.66	30.96	-44458	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	41837	7.64	0.63	12	0.38	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	1790	N	N
90	20241016	150321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	500	2	1.07	12461801050	264712	90.23	46250	47700	46200	60600	32700	46650	47076.83	30.96	-35218	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	42105	7.69	0.64	12	0.30	6130.00	74162.00	48900	20240826	-3.58	35100	20240119	34.33	48900	-3.58	20240826	35100	34.33	20240119	48900	-3.58	20240826	35100	34.33	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	487	N	N
91	20241016	140321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47550	900	2	1.93	8550066000	182234	62.12	46250	47600	46200	60600	32700	46650	46918.06	30.96	-4126	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	42462	7.76	0.64	12	0.20	6130.00	74162.00	48900	20240826	-2.76	35100	20240119	35.47	48900	-2.76	20240826	35100	35.47	20240119	48900	-2.76	20240826	35100	35.47	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	487	N	N
92	20241016	130320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	200	2	0.43	4511129650	96856	33.01	46250	46900	46200	60600	32700	46650	46575.63	30.96	-14593	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	41837	7.64	0.63	12	0.11	6130.00	74162.00	48900	20240826	-4.19	35100	20240119	33.48	48900	-4.19	20240826	35100	33.48	20240119	48900	-4.19	20240826	35100	33.48	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	487	N	N
93	20241016	120320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-50	5	-0.11	3592474200	77148	26.30	46250	46800	46200	60600	32700	46650	46566.01	30.96	-11457	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	41614	7.60	0.63	12	0.09	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	487	N	N
94	20241016	110320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-50	5	-0.11	3052612850	65577	22.35	46250	46800	46200	60600	32700	46650	46550.05	30.96	-8743	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	41614	7.60	0.63	12	0.07	6130.00	74162.00	48900	20240826	-4.70	35100	20240119	32.76	48900	-4.70	20240826	35100	32.76	20240119	48900	-4.70	20240826	35100	32.76	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	487	N	N
95	20241016	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	-150	5	-0.32	2169593450	46638	15.90	46250	46800	46200	60600	32700	46650	46519.86	30.96	-9190	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	41525	7.59	0.63	12	0.05	6130.00	74162.00	48900	20240826	-4.91	35100	20240119	32.48	48900	-4.91	20240826	35100	32.48	20240119	48900	-4.91	20240826	35100	32.48	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	487	N	N
96	20241016	090320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	-250	5	-0.54	218870400	4719	1.61	46250	46600	46200	60600	32700	46650	46380.67	30.96	-108	47716	47182	46566	46032	45416	47450	46300	4585	13950	5000	35450	50	1	89300000	41435	7.57	0.63	12	0.01	6130.00	74162.00	48900	20240826	-5.11	35100	20240119	32.19	48900	-5.11	20240826	35100	32.19	20240119	48900	-5.11	20240826	35100	32.19	20240119	0.18	N	016360	5000	4584 억	27644839	N	N	487	N	N
97	20241015	160318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	600	2	1.30	13654549950	293185	95.75	46200	47100	45950	59800	32250	46050	46573.15	30.97	-8274	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41658	7.61	0.63	12	0.33	6130.00	74162.00	48900	20240826	-4.60	35100	20240119	32.91	48900	-4.60	20240826	35100	32.91	20240119	48900	-4.60	20240826	35100	32.91	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	487	N	N
98	20241015	150320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	500	2	1.09	12600881450	270582	88.36	46200	47100	45950	59800	32250	46050	46569.55	30.97	-11006	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41569	7.59	0.63	12	0.30	6130.00	74162.00	48900	20240826	-4.81	35100	20240119	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	2472	N	N
99	20241015	140320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	500	2	1.09	10535169050	226232	73.88	46200	47100	45950	59800	32250	46050	46567.99	30.97	-4899	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41569	7.59	0.63	12	0.25	6130.00	74162.00	48900	20240826	-4.81	35100	20240119	32.62	48900	-4.81	20240826	35100	32.62	20240119	48900	-4.81	20240826	35100	32.62	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	2472	N	N
100	20241015	130320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	700	2	1.52	8758141450	188082	61.42	46200	47100	45950	59800	32250	46050	46565.55	30.97	3318	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41748	7.63	0.63	12	0.21	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	2472	N	N
101	20241015	120319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	700	2	1.52	7366648600	158257	51.68	46200	47100	45950	59800	32250	46050	46548.64	30.97	7592	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41748	7.63	0.63	12	0.18	6130.00	74162.00	48900	20240826	-4.40	35100	20240119	33.19	48900	-4.40	20240826	35100	33.19	20240119	48900	-4.40	20240826	35100	33.19	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	2472	N	N
102	20241015	110321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46900	850	2	1.85	4952043100	106798	34.88	46200	46900	45950	59800	32250	46050	46368.31	30.97	1010	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41882	7.65	0.63	12	0.12	6130.00	74162.00	48900	20240826	-4.09	35100	20240119	33.62	48900	-4.09	20240826	35100	33.62	20240119	48900	-4.09	20240826	35100	33.62	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	2472	N	N
103	20241015	100321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	0	3	0.00	2443876050	52899	17.28	46200	46450	45950	59800	32250	46050	46198.91	30.97	-8474	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41123	7.51	0.62	12	0.06	6130.00	74162.00	48900	20240826	-5.83	35100	20240119	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	2472	N	N
104	20241015	090319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	150	2	0.33	432069500	9358	3.06	46200	46350	46000	59800	32250	46050	46171.14	30.97	-6267	47383	46716	45733	45066	44083	47050	45400	4585	13750	5000	34990	50	1	89300000	41257	7.54	0.62	12	0.01	6130.00	74162.00	48900	20240826	-5.52	35100	20240119	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20240119	0.19	N	016360	5000	4584 억	27652748	N	N	2472	N	N
105	20241014	160313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46050	850	2	1.88	14060228350	306083	146.61	45250	46400	44750	58700	31650	45200	45935.76	31.04	-61194	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	41123	7.51	0.62	12	0.34	6130.00	74162.00	48900	20240826	-5.83	35100	20231004	31.20	48900	-5.83	20240826	35100	31.20	20240119	48900	-5.83	20240826	35100	31.20	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	2472	N	N
106	20241014	150315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46100	900	2	1.99	13236609100	288187	138.04	45250	46400	44750	58700	31650	45200	45930.63	31.04	-60101	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	41167	7.52	0.62	12	0.32	6130.00	74162.00	48900	20240826	-5.73	35100	20231004	31.34	48900	-5.73	20240826	35100	31.34	20240119	48900	-5.73	20240826	35100	31.34	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	560	N	N
107	20241014	140316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46250	1050	2	2.32	10559001450	230116	110.22	45250	46400	44750	58700	31650	45200	45885.57	31.04	-35583	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	41301	7.54	0.62	12	0.26	6130.00	74162.00	48900	20240826	-5.42	35100	20231004	31.77	48900	-5.42	20240826	35100	31.77	20240119	48900	-5.42	20240826	35100	31.77	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	560	N	N
108	20241014	130316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46300	1100	2	2.43	8162832200	178164	85.34	45250	46400	44750	58700	31650	45200	45816.40	31.04	-16519	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	41346	7.55	0.62	12	0.20	6130.00	74162.00	48900	20240826	-5.32	35100	20231004	31.91	48900	-5.32	20240826	35100	31.91	20240119	48900	-5.32	20240826	35100	31.91	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	560	N	N
109	20241014	120310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	1000	2	2.21	5948333500	130317	62.42	45250	46200	44750	58700	31650	45200	45645.11	31.04	-12303	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	41257	7.54	0.62	12	0.15	6130.00	74162.00	48900	20240826	-5.52	35100	20231004	31.62	48900	-5.52	20240826	35100	31.62	20240119	48900	-5.52	20240826	35100	31.62	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	560	N	N
110	20241014	110314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	550	2	1.22	3687518900	81103	38.85	45250	45750	44750	58700	31650	45200	45467.12	31.04	-5964	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	40855	7.46	0.62	12	0.09	6130.00	74162.00	48900	20240826	-6.44	35100	20231004	30.34	48900	-6.44	20240826	35100	30.34	20240119	48900	-6.44	20240826	35100	30.34	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	560	N	N
111	20241014	100314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45350	150	2	0.33	2155008150	47440	22.72	45250	45600	44750	58700	31650	45200	45425.98	31.04	-9384	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	40498	7.40	0.61	12	0.05	6130.00	74162.00	48900	20240826	-7.26	35100	20231004	29.20	48900	-7.26	20240826	35100	29.20	20240119	48900	-7.26	20240826	35100	29.20	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	560	N	N
112	20241014	090316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45400	200	2	0.44	306385650	6763	3.24	45250	45500	44750	58700	31650	45200	45303.25	31.04	-879	45733	45466	44933	44666	44133	45600	44800	4585	13500	5000	34350	50	1	89300000	40542	7.41	0.61	12	0.01	6130.00	74162.00	48900	20240826	-7.16	35100	20231004	29.34	48900	-7.16	20240826	35100	29.34	20240119	48900	-7.16	20240826	35100	29.34	20240119	0.19	N	016360	5000	4584 억	27723107	N	N	560	N	N
113	20241011	160309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45200	1050	2	2.38	9360652250	208431	59.77	44550	45200	44400	57300	30950	44150	44910.03	31.05	24118	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	40364	7.37	0.61	12	0.23	6130.00	74162.00	48900	20240826	-7.57	35100	20231004	28.77	48900	-7.57	20240826	35100	28.77	20240119	48900	-7.57	20240826	35100	28.77	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	560	N	N
114	20241011	150313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45100	950	2	2.15	7994116750	178181	51.10	44550	45150	44400	57300	30950	44150	44865.15	31.05	11799	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	40274	7.36	0.61	12	0.20	6130.00	74162.00	48900	20240826	-7.77	35100	20231004	28.49	48900	-7.77	20240826	35100	28.49	20240119	48900	-7.77	20240826	35100	28.49	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	33	N	N
115	20241011	140314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45050	900	2	2.04	6653928200	148452	42.57	44550	45100	44400	57300	30950	44150	44822.09	31.05	9290	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	40230	7.35	0.61	12	0.17	6130.00	74162.00	48900	20240826	-7.87	35100	20231004	28.35	48900	-7.87	20240826	35100	28.35	20240119	48900	-7.87	20240826	35100	28.35	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	33	N	N
116	20241011	130314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44950	800	2	1.81	5301341300	118418	33.96	44550	45100	44400	57300	30950	44150	44768.04	31.05	8099	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	40140	7.33	0.61	12	0.13	6130.00	74162.00	48900	20240826	-8.08	35100	20231004	28.06	48900	-8.08	20240826	35100	28.06	20240119	48900	-8.08	20240826	35100	28.06	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	33	N	N
117	20241011	120313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44900	750	2	1.70	4127481450	92329	26.48	44550	44950	44400	57300	30950	44150	44704.06	31.05	6719	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	40096	7.32	0.61	12	0.10	6130.00	74162.00	48900	20240826	-8.18	35100	20231004	27.92	48900	-8.18	20240826	35100	27.92	20240119	48900	-8.18	20240826	35100	27.92	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	33	N	N
118	20241011	110313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44800	650	2	1.47	3068157600	68727	19.71	44550	44850	44400	57300	30950	44150	44642.68	31.05	1604	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	40006	7.31	0.60	12	0.08	6130.00	74162.00	48900	20240826	-8.38	35100	20231004	27.64	48900	-8.38	20240826	35100	27.64	20240119	48900	-8.38	20240826	35100	27.64	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	33	N	N
119	20241011	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44650	500	2	1.13	1577405700	35353	10.14	44550	44750	44400	57300	30950	44150	44618.72	31.05	-2126	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	39872	7.28	0.60	12	0.04	6130.00	74162.00	48900	20240826	-8.69	35100	20231004	27.21	48900	-8.69	20240826	35100	27.21	20240119	48900	-8.69	20240826	35100	27.21	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	33	N	N
120	20241011	090314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44500	350	2	0.79	140665150	3159	0.91	44550	44600	44400	57300	30950	44150	44528.38	31.05	-857	45283	44716	44433	43866	43583	44575	43725	4585	13150	5000	33550	50	1	89300000	39739	7.26	0.60	12	0.00	6130.00	74162.00	48900	20240826	-9.00	35100	20231004	26.78	48900	-9.00	20240826	35100	26.78	20240119	48900	-9.00	20240826	35100	26.78	20240119	0.17	N	016360	5000	4584 억	27730028	N	N	33	N	N
121	20241010	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44150	-400	5	-0.90	15510709800	348569	159.54	44800	45000	44150	57900	31200	44550	44498.33	31.09	-25461	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	39426	7.20	0.60	12	0.39	6130.00	74162.00	48900	20240826	-9.71	35100	20231004	25.78	48900	-9.71	20240826	35100	25.78	20240119	48900	-9.71	20240826	35100	25.78	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	33	N	N
122	20241010	150324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	50	2	0.11	9713405550	217394	99.50	44800	45000	44350	57900	31200	44550	44681.11	31.09	-42719	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	39828	7.28	0.60	12	0.24	6130.00	74162.00	48900	20240826	-8.79	35100	20231004	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	59	N	N
123	20241010	140321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44850	300	2	0.67	7792783750	174480	79.86	44800	45000	44350	57900	31200	44550	44662.91	31.09	-25524	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	40051	7.32	0.60	12	0.20	6130.00	74162.00	48900	20240826	-8.28	35100	20231004	27.78	48900	-8.28	20240826	35100	27.78	20240119	48900	-8.28	20240826	35100	27.78	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	59	N	N
124	20241010	130321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	0	3	0.00	5225618700	117243	53.66	44800	44850	44350	57900	31200	44550	44570.84	31.09	-13246	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	39783	7.27	0.60	12	0.13	6130.00	74162.00	48900	20240826	-8.90	35100	20231004	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	59	N	N
125	20241010	120321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44650	100	2	0.22	4450556500	99881	45.72	44800	44850	44350	57900	31200	44550	44558.59	31.09	-11850	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	39872	7.28	0.60	12	0.11	6130.00	74162.00	48900	20240826	-8.69	35100	20231004	27.21	48900	-8.69	20240826	35100	27.21	20240119	48900	-8.69	20240826	35100	27.21	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	59	N	N
126	20241010	110319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44500	-50	5	-0.11	3382060250	75888	34.73	44800	44850	44350	57900	31200	44550	44566.47	31.09	-10666	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	39739	7.26	0.60	12	0.08	6130.00	74162.00	48900	20240826	-9.00	35100	20231004	26.78	48900	-9.00	20240826	35100	26.78	20240119	48900	-9.00	20240826	35100	26.78	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	59	N	N
127	20241010	100320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	50	2	0.11	2406505600	54004	24.72	44800	44850	44350	57900	31200	44550	44561.62	31.09	-8820	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	39828	7.28	0.60	12	0.06	6130.00	74162.00	48900	20240826	-8.79	35100	20231004	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	59	N	N
128	20241010	090319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44400	-150	5	-0.34	334603000	7493	3.43	44800	44800	44400	57900	31200	44550	44655.41	31.09	-2956	45050	44800	44350	44100	43650	44925	44225	4585	13350	5000	33850	50	1	89300000	39649	7.24	0.60	12	0.01	6130.00	74162.00	48900	20240826	-9.20	35100	20231004	26.50	48900	-9.20	20240826	35100	26.50	20240119	48900	-9.20	20240826	35100	26.50	20240119	0.16	N	016360	5000	4584 억	27764068	N	N	59	N	N
129	20241008	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	-100	5	-0.22	9699102950	218471	116.03	44300	44600	43900	58000	31300	44650	44395.37	31.03	-1979	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39783	7.27	0.60	12	0.24	6130.00	74162.00	48900	20240826	-8.90	35100	20231004	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	59	N	N
130	20241008	150321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44400	-250	5	-0.56	7135533150	160875	85.44	44300	44600	43900	58000	31300	44650	44354.52	31.03	10464	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39649	7.24	0.60	12	0.18	6130.00	74162.00	48900	20240826	-9.20	35100	20231004	26.50	48900	-9.20	20240826	35100	26.50	20240119	48900	-9.20	20240826	35100	26.50	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	474	N	N
131	20241008	140321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	-100	5	-0.22	5084609200	114763	60.95	44300	44600	43900	58000	31300	44650	44305.30	31.03	7751	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39783	7.27	0.60	12	0.13	6130.00	74162.00	48900	20240826	-8.90	35100	20231004	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	474	N	N
132	20241008	130320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44400	-250	5	-0.56	4037014400	91230	48.45	44300	44550	43900	58000	31300	44650	44250.95	31.03	2406	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39649	7.24	0.60	12	0.10	6130.00	74162.00	48900	20240826	-9.20	35100	20231004	26.50	48900	-9.20	20240826	35100	26.50	20240119	48900	-9.20	20240826	35100	26.50	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	474	N	N
133	20241008	120319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	-200	5	-0.45	3529005450	79802	42.38	44300	44500	43900	58000	31300	44650	44222.02	31.03	2026	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39694	7.25	0.60	12	0.09	6130.00	74162.00	48900	20240826	-9.10	35100	20231004	26.64	48900	-9.10	20240826	35100	26.64	20240119	48900	-9.10	20240826	35100	26.64	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	474	N	N
134	20241008	110319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44350	-300	5	-0.67	2871100000	64960	34.50	44300	44500	43900	58000	31300	44650	44197.97	31.03	333	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39605	7.23	0.60	12	0.07	6130.00	74162.00	48900	20240826	-9.30	35100	20231004	26.35	48900	-9.30	20240826	35100	26.35	20240119	48900	-9.30	20240826	35100	26.35	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	474	N	N
135	20241008	100320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44300	-350	5	-0.78	1695365200	38450	20.42	44300	44350	43900	58000	31300	44650	44092.72	31.03	-7212	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39560	7.23	0.60	12	0.04	6130.00	74162.00	48900	20240826	-9.41	35100	20231004	26.21	48900	-9.41	20240826	35100	26.21	20240119	48900	-9.41	20240826	35100	26.21	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	474	N	N
136	20241008	090319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43900	-750	5	-1.68	295774300	6713	3.57	44300	44300	43900	58000	31300	44650	44059.93	31.03	-2619	45716	45182	44466	43932	43216	45450	44200	4585	13350	5000	33930	50	1	89300000	39203	7.16	0.59	12	0.01	6130.00	74162.00	48900	20240826	-10.22	35100	20231004	25.07	48900	-10.22	20240826	35100	25.07	20240119	48900	-10.22	20240826	35100	25.07	20240119	0.22	N	016360	5000	4584 억	27706500	N	N	474	N	N
137	20241007	160318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44650	0	3	0.00	8351807100	187972	65.39	44300	45000	43750	58000	31300	44650	44430.97	31.07	-50508	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39872	7.28	0.60	12	0.21	6130.00	74162.00	48900	20240826	-8.69	35100	20231004	27.21	48900	-8.69	20240826	35100	27.21	20240119	48900	-8.69	20240826	35100	27.21	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	474	N	N
138	20241007	150316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	-200	5	-0.45	7471573900	168207	58.51	44300	45000	43750	58000	31300	44650	44418.92	31.07	-48154	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39694	7.25	0.60	12	0.19	6130.00	74162.00	48900	20240826	-9.10	35100	20231004	26.64	48900	-9.10	20240826	35100	26.64	20240119	48900	-9.10	20240826	35100	26.64	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	161	N	N
139	20241007	140331	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44700	50	2	0.11	6179903100	139240	48.44	44300	45000	43750	58000	31300	44650	44383.10	31.07	-39444	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39917	7.29	0.60	12	0.16	6130.00	74162.00	48900	20240826	-8.59	35100	20231004	27.35	48900	-8.59	20240826	35100	27.35	20240119	48900	-8.59	20240826	35100	27.35	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	161	N	N
140	20241007	130312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	-50	5	-0.11	4822646700	108832	37.86	44300	45000	43750	58000	31300	44650	44312.76	31.07	-33669	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39828	7.28	0.60	12	0.12	6130.00	74162.00	48900	20240826	-8.79	35100	20231004	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	161	N	N
141	20241007	120340	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	-50	5	-0.11	4183308250	94467	32.86	44300	45000	43750	58000	31300	44650	44283.28	31.07	-31736	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39828	7.28	0.60	12	0.11	6130.00	74162.00	48900	20240826	-8.79	35100	20231004	27.07	48900	-8.79	20240826	35100	27.07	20240119	48900	-8.79	20240826	35100	27.07	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	161	N	N
142	20241007	110312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44500	-150	5	-0.34	3309572100	74839	26.03	44300	45000	43750	58000	31300	44650	44222.56	31.07	-26977	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39739	7.26	0.60	12	0.08	6130.00	74162.00	48900	20240826	-9.00	35100	20231004	26.78	48900	-9.00	20240826	35100	26.78	20240119	48900	-9.00	20240826	35100	26.78	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	161	N	N
143	20241007	100309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44350	-300	5	-0.67	2051879100	46492	16.17	44300	45000	43750	58000	31300	44650	44134.03	31.07	-20376	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39605	7.23	0.60	12	0.05	6130.00	74162.00	48900	20240826	-9.30	35100	20231004	26.35	48900	-9.30	20240826	35100	26.35	20240119	48900	-9.30	20240826	35100	26.35	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	161	N	N
144	20241007	090255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	-650	5	-1.46	831493850	18842	6.55	44300	45000	43750	58000	31300	44650	44129.81	31.07	-11669	45683	45166	44233	43716	42783	45425	43975	4585	13350	5000	33930	50	1	89300000	39292	7.18	0.59	12	0.02	6130.00	74162.00	48900	20240826	-10.02	35100	20231004	25.36	48900	-10.02	20240826	35100	25.36	20240119	48900	-10.02	20240826	35100	25.36	20240119	0.22	N	016360	5000	4584 억	27741218	N	N	161	N	N
145	20241004	160302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44650	1150	2	2.64	12727502700	287339	147.21	43750	44750	43300	56500	30450	43500	44293.20	30.98	72041	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	39872	7.28	0.60	12	0.32	6130.00	74162.00	48900	20240826	-8.69	35100	20231004	27.21	48900	-8.69	20240826	35100	27.21	20240119	48900	-8.69	20240826	35100	27.21	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	161	N	N
146	20241004	150303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	950	2	2.18	9840653300	222584	114.04	43750	44750	43300	56500	30450	43500	44210.96	30.98	48413	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	39694	7.25	0.60	12	0.25	6130.00	74162.00	48900	20240826	-9.10	35100	20231004	26.64	48900	-9.10	20240826	35100	26.64	20240119	48900	-9.10	20240826	35100	26.64	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	19	N	N
147	20241004	140304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	1050	2	2.41	7697464600	174430	89.37	43750	44750	43300	56500	30450	43500	44129.25	30.98	38118	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	39783	7.27	0.60	12	0.20	6130.00	74162.00	48900	20240826	-8.90	35100	20231004	26.92	48900	-8.90	20240826	35100	26.92	20240119	48900	-8.90	20240826	35100	26.92	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	19	N	N
148	20241004	130303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	700	2	1.61	4977894450	113341	58.07	43750	44300	43300	56500	30450	43500	43919.63	30.98	13830	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	39471	7.21	0.60	12	0.13	6130.00	74162.00	48900	20240826	-9.61	35100	20231004	25.93	48900	-9.61	20240826	35100	25.93	20240119	48900	-9.61	20240826	35100	25.93	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	19	N	N
149	20241004	120302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44100	600	2	1.38	4014339050	91514	46.89	43750	44300	43300	56500	30450	43500	43865.85	30.98	7449	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	39381	7.19	0.59	12	0.10	6130.00	74162.00	48900	20240826	-9.82	35100	20231004	25.64	48900	-9.82	20240826	35100	25.64	20240119	48900	-9.82	20240826	35100	25.64	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	19	N	N
150	20241004	110303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	500	2	1.15	2588771250	59197	30.33	43750	44050	43300	56500	30450	43500	43731.46	30.98	1841	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	39292	7.18	0.59	12	0.07	6130.00	74162.00	48900	20240826	-10.02	35100	20231004	25.36	48900	-10.02	20240826	35100	25.36	20240119	48900	-10.02	20240826	35100	25.36	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	19	N	N
151	20241004	100302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	0	3	0.00	1227293150	28163	14.43	43750	43750	43300	56500	30450	43500	43578.21	30.98	-5474	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	38846	7.10	0.59	12	0.03	6130.00	74162.00	48900	20240826	-11.04	35100	20231004	23.93	48900	-11.04	20240826	35100	23.93	20240119	48900	-11.04	20240826	35100	23.93	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	19	N	N
152	20241004	090301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43450	-50	5	-0.11	228919900	5254	2.69	43750	43750	43300	56500	30450	43500	43570.59	30.98	-3358	44466	43982	43366	42882	42266	44225	43125	4585	13000	5000	33060	50	1	89300000	38801	7.09	0.59	12	0.01	6130.00	74162.00	48900	20240826	-11.15	35100	20231004	23.79	48900	-11.15	20240826	35100	23.79	20240119	48900	-11.15	20240826	35100	23.79	20231004	0.23	N	016360	5000	4584 억	27665748	N	N	19	N	N
153	20241002	160300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-50	5	-0.11	8472572950	194782	42.42	43150	43850	42750	56600	30500	43550	43497.72	30.93	14358	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	38846	7.10	0.59	12	0.22	6130.00	74162.00	48900	20240826	-11.04	35100	20231004	23.93	48900	-11.04	20240826	35100	23.93	20240119	48900	-11.04	20240826	35100	23.93	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	19	N	N
154	20241002	150305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43600	50	2	0.11	7379300800	169662	36.95	43150	43850	42750	56600	30500	43550	43494.13	30.93	9428	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	38935	7.11	0.59	12	0.19	6130.00	74162.00	48900	20240826	-10.84	35100	20231004	24.22	48900	-10.84	20240826	35100	24.22	20240119	48900	-10.84	20240826	35100	24.22	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	167	N	N
155	20241002	140303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43650	100	2	0.23	5945432550	136850	29.80	43150	43850	42750	56600	30500	43550	43444.89	30.93	7532	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	38979	7.12	0.59	12	0.15	6130.00	74162.00	48900	20240826	-10.74	35100	20231004	24.36	48900	-10.74	20240826	35100	24.36	20240119	48900	-10.74	20240826	35100	24.36	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	167	N	N
156	20241002	130302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43800	250	2	0.57	4706388550	108450	23.62	43150	43850	42750	56600	30500	43550	43396.85	30.93	10261	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	39113	7.15	0.59	12	0.12	6130.00	74162.00	48900	20240826	-10.43	35100	20231004	24.79	48900	-10.43	20240826	35100	24.79	20240119	48900	-10.43	20240826	35100	24.79	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	167	N	N
157	20241002	120300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43650	100	2	0.23	4059135950	93649	20.39	43150	43800	42750	56600	30500	43550	43344.15	30.93	6675	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	38979	7.12	0.59	12	0.10	6130.00	74162.00	48900	20240826	-10.74	35100	20231004	24.36	48900	-10.74	20240826	35100	24.36	20240119	48900	-10.74	20240826	35100	24.36	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	167	N	N
158	20241002	110257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-50	5	-0.11	3084801150	71327	15.53	43150	43700	42750	56600	30500	43550	43248.72	30.93	2911	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	38846	7.10	0.59	12	0.08	6130.00	74162.00	48900	20240826	-11.04	35100	20231004	23.93	48900	-11.04	20240826	35100	23.93	20240119	48900	-11.04	20240826	35100	23.93	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	167	N	N
159	20241002	100258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43450	-100	5	-0.23	2021166150	46899	10.21	43150	43450	42750	56600	30500	43550	43096.15	30.93	-2255	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	38801	7.09	0.59	12	0.05	6130.00	74162.00	48900	20240826	-11.15	35100	20231004	23.79	48900	-11.15	20240826	35100	23.79	20240119	48900	-11.15	20240826	35100	23.79	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	167	N	N
160	20241002	090255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42950	-600	5	-1.38	380653850	8851	1.93	43150	43150	42850	56600	30500	43550	43006.87	30.93	-3482	45283	44416	43883	43016	42483	44150	42750	4585	13050	5000	33090	50	1	89300000	38354	7.01	0.58	12	0.01	6130.00	74162.00	48900	20240826	-12.17	35100	20231004	22.36	48900	-12.17	20240826	35100	22.36	20240119	48900	-12.17	20240826	35100	22.36	20231004	0.26	N	016360	5000	4584 억	27621165	N	N	167	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History