KissMeData/007070/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

61 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	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	20250124	160226	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15320	-280	5	-1.79	3245702390	212028	124.49	15620	15650	15230	20250	10920	15600	15307.88	9.06	-17087	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12809	90.65	0.39	12	0.25	169.00	39406.00	20099	20241126	-23.78	15230	20250124	0.59	17560	-12.76	20250107	15230	0.59	20250124	23500	-34.81	20241126	15230	0.59	20250124	0.28	N	007070	1000	836 억	7572789	N	N	89	N	N
3	20250124	150226	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15270	-330	5	-2.12	2999369980	195923	115.03	15620	15650	15230	20250	10920	15600	15308.92	9.06	-19436	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12767	90.36	0.39	12	0.23	169.00	39406.00	20099	20241126	-24.03	15230	20250124	0.26	17560	-13.04	20250107	15230	0.26	20250124	23500	-35.02	20241126	15230	0.26	20250124	0.28	N	007070	1000	836 억	7572789	N	N	598	N	N
4	20250124	140227	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15240	-360	5	-2.31	2618420650	171005	100.40	15620	15650	15230	20250	10920	15600	15311.95	9.06	-28714	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12742	90.18	0.39	12	0.20	169.00	39406.00	20099	20241126	-24.18	15230	20250124	0.07	17560	-13.21	20250107	15230	0.07	20250124	23500	-35.15	20241126	15230	0.07	20250124	0.28	N	007070	1000	836 억	7572789	N	N	598	N	N
5	20250124	130227	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15270	-330	5	-2.12	2309397730	150747	88.51	15620	15650	15230	20250	10920	15600	15319.69	9.06	-29850	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12767	90.36	0.39	12	0.18	169.00	39406.00	20099	20241126	-24.03	15230	20250124	0.26	17560	-13.04	20250107	15230	0.26	20250124	23500	-35.02	20241126	15230	0.26	20250124	0.28	N	007070	1000	836 억	7572789	N	N	598	N	N
6	20250124	120225	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15270	-330	5	-2.12	1921729680	125329	73.58	15620	15650	15250	20250	10920	15600	15333.48	9.06	-27509	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12767	90.36	0.39	12	0.15	169.00	39406.00	20099	20241126	-24.03	15250	20250124	0.13	17560	-13.04	20250107	15250	0.13	20250124	23500	-35.02	20241126	15250	0.13	20250124	0.28	N	007070	1000	836 억	7572789	N	N	598	N	N
7	20250124	110227	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15260	-340	5	-2.18	1670593600	108888	63.93	15620	15650	15250	20250	10920	15600	15342.31	9.06	-28267	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12758	90.30	0.39	12	0.13	169.00	39406.00	20099	20241126	-24.08	15250	20250124	0.07	17560	-13.10	20250107	15250	0.07	20250124	23500	-35.06	20241126	15250	0.07	20250124	0.28	N	007070	1000	836 억	7572789	N	N	598	N	N
8	20250124	100226	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15310	-290	5	-1.86	1168792660	76033	44.64	15620	15650	15280	20250	10920	15600	15372.18	9.06	-20254	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12800	90.59	0.39	12	0.09	169.00	39406.00	20099	20241126	-23.83	15280	20250124	0.20	17560	-12.81	20250107	15280	0.20	20250124	23500	-34.85	20241126	15280	0.20	20250124	0.28	N	007070	1000	836 억	7572789	N	N	598	N	N
9	20250124	090226	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15520	-80	5	-0.51	56251110	3617	2.12	15620	15650	15500	20250	10920	15600	15551.87	9.06	-3007	15986	15792	15696	15502	15406	15745	15455	836	4650	1000	9980	10	1	83607415	12976	91.83	0.39	12	0.00	169.00	39406.00	20099	20241126	-22.78	15500	20250124	0.13	17560	-11.62	20250107	15500	0.13	20250124	23500	-33.96	20241126	15500	0.13	20250124	0.28	N	007070	1000	836 억	7572789	N	N	598	N	N
10	20250123	160227	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15600	-230	5	-1.45	2660446670	169826	103.50	15870	15890	15600	20550	11090	15830	15665.89	9.09	-20829	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13043	92.31	0.40	12	0.20	169.00	39406.00	20099	20241126	-22.38	15600	20250123	0.00	17560	-11.16	20250107	15600	0.00	20250123	23500	-33.62	20241126	15600	0.00	20250123	0.28	N	007070	1000	836 억	7603002	N	N	598	N	N
11	20250123	150224	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15610	-220	5	-1.39	2393855290	152742	93.08	15870	15890	15600	20550	11090	15830	15672.54	9.09	-18171	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13051	92.37	0.40	12	0.18	169.00	39406.00	20099	20241126	-22.33	15600	20250123	0.06	17560	-11.10	20250107	15600	0.06	20250123	23500	-33.57	20241126	15600	0.06	20250123	0.28	N	007070	1000	836 억	7603002	N	N	128	N	N
12	20250123	140226	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15630	-200	5	-1.26	2098328550	133821	81.55	15870	15890	15600	20550	11090	15830	15680.11	9.09	-21676	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13068	92.49	0.40	12	0.16	169.00	39406.00	20099	20241126	-22.23	15600	20250123	0.19	17560	-10.99	20250107	15600	0.19	20250123	23500	-33.49	20241126	15600	0.19	20250123	0.28	N	007070	1000	836 억	7603002	N	N	128	N	N
13	20250123	130225	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15660	-170	5	-1.07	1629828040	103852	63.29	15870	15890	15650	20550	11090	15830	15693.75	9.09	-19795	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13093	92.66	0.40	12	0.12	169.00	39406.00	20099	20241126	-22.09	15650	20250123	0.06	17560	-10.82	20250107	15650	0.06	20250123	23500	-33.36	20241126	15650	0.06	20250123	0.28	N	007070	1000	836 억	7603002	N	N	128	N	N
14	20250123	120226	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15650	-180	5	-1.14	1438351570	91630	55.84	15870	15890	15650	20550	11090	15830	15697.38	9.09	-21869	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13085	92.60	0.40	12	0.11	169.00	39406.00	20099	20241126	-22.14	15650	20250123	0.00	17560	-10.88	20250107	15650	0.00	20250123	23500	-33.40	20241126	15650	0.00	20250123	0.28	N	007070	1000	836 억	7603002	N	N	128	N	N
15	20250123	110226	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15670	-160	5	-1.01	1086740590	69200	42.17	15870	15890	15650	20550	11090	15830	15704.33	9.09	-27668	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13101	92.72	0.40	12	0.08	169.00	39406.00	20099	20241126	-22.04	15650	20250123	0.13	17560	-10.76	20250107	15650	0.13	20250123	23500	-33.32	20241126	15650	0.13	20250123	0.28	N	007070	1000	836 억	7603002	N	N	128	N	N
16	20250123	100225	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15690	-140	5	-0.88	764381050	48632	29.64	15870	15890	15660	20550	11090	15830	15717.64	9.09	-23437	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13118	92.84	0.40	12	0.06	169.00	39406.00	20099	20241126	-21.94	15660	20250123	0.19	17560	-10.65	20250107	15660	0.19	20250123	23500	-33.23	20241126	15660	0.19	20250123	0.28	N	007070	1000	836 억	7603002	N	N	128	N	N
17	20250123	090225	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15850	20	2	0.13	8583270	541	0.33	15870	15890	15850	20550	11090	15830	15865.96	9.09	72	16230	16030	15910	15710	15590	15970	15650	836	4720	1000	10130	10	1	83607415	13252	93.79	0.40	12	0.00	169.00	39406.00	20099	20241126	-21.14	15670	20250120	1.15	17560	-9.74	20250107	15670	1.15	20250120	23500	-32.55	20241126	15670	1.15	20250120	0.28	N	007070	1000	836 억	7603002	N	N	128	N	N
18	20250122	160224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15830	-170	5	-1.06	2577861500	162393	114.12	16110	16110	15790	20800	11200	16000	15874.34	9.06	24236	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13235	93.67	0.40	12	0.19	169.00	39406.00	20099	20241126	-21.24	15670	20250120	1.02	17560	-9.85	20250107	15670	1.02	20250120	23500	-32.64	20241126	15670	1.02	20250120	0.28	N	007070	1000	836 억	7578339	N	N	128	N	N
19	20250122	150224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15850	-150	5	-0.94	2397659690	151018	106.12	16110	16110	15790	20800	11200	16000	15876.65	9.06	24030	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13252	93.79	0.40	12	0.18	169.00	39406.00	20099	20241126	-21.14	15670	20250120	1.15	17560	-9.74	20250107	15670	1.15	20250120	23500	-32.55	20241126	15670	1.15	20250120	0.28	N	007070	1000	836 억	7578339	N	N	342	N	N
20	20250122	140224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15810	-190	5	-1.19	1962415510	123547	86.82	16110	16110	15790	20800	11200	16000	15883.96	9.06	16284	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13218	93.55	0.40	12	0.15	169.00	39406.00	20099	20241126	-21.34	15670	20250120	0.89	17560	-9.97	20250107	15670	0.89	20250120	23500	-32.72	20241126	15670	0.89	20250120	0.28	N	007070	1000	836 억	7578339	N	N	342	N	N
21	20250122	130225	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15810	-190	5	-1.19	1400575220	88007	61.84	16110	16110	15810	20800	11200	16000	15914.36	9.06	3964	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13218	93.55	0.40	12	0.11	169.00	39406.00	20099	20241126	-21.34	15670	20250120	0.89	17560	-9.97	20250107	15670	0.89	20250120	23500	-32.72	20241126	15670	0.89	20250120	0.28	N	007070	1000	836 억	7578339	N	N	342	N	N
22	20250122	120224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15880	-120	5	-0.75	840764580	52688	37.02	16110	16110	15870	20800	11200	16000	15957.42	9.06	1710	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13277	93.96	0.40	12	0.06	169.00	39406.00	20099	20241126	-20.99	15670	20250120	1.34	17560	-9.57	20250107	15670	1.34	20250120	23500	-32.43	20241126	15670	1.34	20250120	0.28	N	007070	1000	836 억	7578339	N	N	342	N	N
23	20250122	110224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15880	-120	5	-0.75	645867580	40425	28.41	16110	16110	15880	20800	11200	16000	15976.93	9.06	-1499	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13277	93.96	0.40	12	0.05	169.00	39406.00	20099	20241126	-20.99	15670	20250120	1.34	17560	-9.57	20250107	15670	1.34	20250120	23500	-32.43	20241126	15670	1.34	20250120	0.28	N	007070	1000	836 억	7578339	N	N	342	N	N
24	20250122	100224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16000	0	3	0.00	298637750	18647	13.10	16110	16110	15990	20800	11200	16000	16015.32	9.06	1381	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13377	94.67	0.41	12	0.02	169.00	39406.00	20099	20241126	-20.39	15670	20250120	2.11	17560	-8.88	20250107	15670	2.11	20250120	23500	-31.91	20241126	15670	2.11	20250120	0.28	N	007070	1000	836 억	7578339	N	N	342	N	N
25	20250122	090225	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16060	60	2	0.38	24890310	1547	1.09	16110	16110	16040	20800	11200	16000	16089.41	9.06	30	16360	16180	16000	15820	15640	16270	15910	836	4800	1000	10240	10	1	83607415	13427	95.03	0.41	12	0.00	169.00	39406.00	20099	20241126	-20.10	15670	20250120	2.49	17560	-8.54	20250107	15670	2.49	20250120	23500	-31.66	20241126	15670	2.49	20250120	0.28	N	007070	1000	836 억	7578339	N	N	342	N	N
26	20250121	160223	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16000	70	2	0.44	2275685680	142244	89.65	15980	16180	15820	20700	11160	15930	15998.45	9.02	30851	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13377	94.67	0.41	12	0.17	169.00	39406.00	20099	20241126	-20.39	15670	20250120	2.11	17560	-8.88	20250107	15670	2.11	20250120	23500	-31.91	20241126	15670	2.11	20250120	0.28	N	007070	1000	836 억	7543792	N	N	342	N	N
27	20250121	150225	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15920	-10	5	-0.06	2070913390	129425	81.57	15980	16180	15820	20700	11160	15930	16000.88	9.02	26889	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13310	94.20	0.40	12	0.15	169.00	39406.00	20099	20241126	-20.79	15670	20250120	1.60	17560	-9.34	20250107	15670	1.60	20250120	23500	-32.26	20241126	15670	1.60	20250120	0.28	N	007070	1000	836 억	7543792	N	N	38	N	N
28	20250121	140224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15960	30	2	0.19	1826881720	114125	71.93	15980	16180	15820	20700	11160	15930	16007.73	9.02	24231	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13344	94.44	0.41	12	0.14	169.00	39406.00	20099	20241126	-20.59	15670	20250120	1.85	17560	-9.11	20250107	15670	1.85	20250120	23500	-32.09	20241126	15670	1.85	20250120	0.28	N	007070	1000	836 억	7543792	N	N	38	N	N
29	20250121	130224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15930	0	3	0.00	1648120850	102907	64.86	15980	16180	15820	20700	11160	15930	16015.63	9.02	22833	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13319	94.26	0.40	12	0.12	169.00	39406.00	20099	20241126	-20.74	15670	20250120	1.66	17560	-9.28	20250107	15670	1.66	20250120	23500	-32.21	20241126	15670	1.66	20250120	0.28	N	007070	1000	836 억	7543792	N	N	38	N	N
30	20250121	120222	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15940	10	2	0.06	1493835470	93227	58.76	15980	16180	15820	20700	11160	15930	16023.64	9.02	20978	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13327	94.32	0.40	12	0.11	169.00	39406.00	20099	20241126	-20.69	15670	20250120	1.72	17560	-9.23	20250107	15670	1.72	20250120	23500	-32.17	20241126	15670	1.72	20250120	0.28	N	007070	1000	836 억	7543792	N	N	38	N	N
31	20250121	110217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15920	-10	5	-0.06	1274874940	79445	50.07	15980	16180	15850	20700	11160	15930	16047.26	9.02	19695	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13310	94.20	0.40	12	0.10	169.00	39406.00	20099	20241126	-20.79	15670	20250120	1.60	17560	-9.34	20250107	15670	1.60	20250120	23500	-32.26	20241126	15670	1.60	20250120	0.28	N	007070	1000	836 억	7543792	N	N	38	N	N
32	20250121	100215	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15940	10	2	0.06	1028358190	63976	40.32	15980	16180	15850	20700	11160	15930	16074.12	9.02	23379	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13327	94.32	0.40	12	0.08	169.00	39406.00	20099	20241126	-20.69	15670	20250120	1.72	17560	-9.23	20250107	15670	1.72	20250120	23500	-32.17	20241126	15670	1.72	20250120	0.28	N	007070	1000	836 억	7543792	N	N	38	N	N
33	20250121	090224	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15950	20	2	0.13	110658060	6931	4.37	15980	16010	15850	20700	11160	15930	15965.67	9.02	53	16143	16036	15853	15746	15563	16090	15800	836	4770	1000	10190	10	1	83607415	13335	94.38	0.40	12	0.01	169.00	39406.00	20099	20241126	-20.64	15670	20250120	1.79	17560	-9.17	20250107	15670	1.79	20250120	23500	-32.13	20241126	15670	1.79	20250120	0.28	N	007070	1000	836 억	7543792	N	N	38	N	N
34	20250120	160222	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15930	90	2	0.57	2497803450	157869	57.21	15870	15960	15670	20550	11090	15840	15821.72	8.98	34559	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13319	94.26	0.40	12	0.19	169.00	39406.00	20142	20240111	-20.91	15670	20250120	1.66	17560	-9.28	20250107	15670	1.66	20250120	23500	-32.21	20241126	15670	1.66	20250120	0.27	N	007070	1000	836 억	7507140	N	N	38	N	N
35	20250120	150224	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15910	70	2	0.44	2271553220	143651	52.06	15870	15960	15670	20550	11090	15840	15813.00	8.98	27434	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13302	94.14	0.40	12	0.17	169.00	39406.00	20142	20240111	-21.01	15670	20250120	1.53	17560	-9.40	20250107	15670	1.53	20250120	23500	-32.30	20241126	15670	1.53	20250120	0.27	N	007070	1000	836 억	7507140	N	N	332	N	N
36	20250120	140223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15930	90	2	0.57	1910603980	120959	43.83	15870	15960	15670	20550	11090	15840	15795.47	8.98	16529	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13319	94.26	0.40	12	0.14	169.00	39406.00	20142	20240111	-20.91	15670	20250120	1.66	17560	-9.28	20250107	15670	1.66	20250120	23500	-32.21	20241126	15670	1.66	20250120	0.27	N	007070	1000	836 억	7507140	N	N	332	N	N
37	20250120	130222	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15860	20	2	0.13	1575867610	99900	36.20	15870	15940	15670	20550	11090	15840	15774.45	8.98	6217	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13260	93.85	0.40	12	0.12	169.00	39406.00	20142	20240111	-21.26	15670	20250120	1.21	17560	-9.68	20250107	15670	1.21	20250120	23500	-32.51	20241126	15670	1.21	20250120	0.27	N	007070	1000	836 억	7507140	N	N	332	N	N
38	20250120	120224	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15760	-80	5	-0.51	1159605080	73637	26.69	15870	15900	15670	20550	11090	15840	15747.59	8.98	-5705	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13177	93.25	0.40	12	0.09	169.00	39406.00	20142	20240111	-21.76	15670	20250120	0.57	17560	-10.25	20250107	15670	0.57	20250120	23500	-32.94	20241126	15670	0.57	20250120	0.27	N	007070	1000	836 억	7507140	N	N	332	N	N
39	20250120	110223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15700	-140	5	-0.88	972784240	61752	22.38	15870	15900	15670	20550	11090	15840	15753.08	8.98	-10001	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13126	92.90	0.40	12	0.07	169.00	39406.00	20142	20240111	-22.05	15670	20250120	0.19	17560	-10.59	20250107	15670	0.19	20250120	23500	-33.19	20241126	15670	0.19	20250120	0.27	N	007070	1000	836 억	7507140	N	N	332	N	N
40	20250120	100224	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15740	-100	5	-0.63	426952340	27030	9.80	15870	15900	15740	20550	11090	15840	15795.50	8.98	-4634	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13160	93.14	0.40	12	0.03	169.00	39406.00	20142	20240111	-21.85	15694	20240416	0.29	17560	-10.36	20250107	15740	0.00	20250120	23500	-33.02	20241126	15740	0.00	20250120	0.27	N	007070	1000	836 억	7507140	N	N	332	N	N
41	20250120	090223	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15850	10	2	0.06	19161440	1208	0.44	15870	15900	15840	20550	11090	15840	15862.12	8.98	-595	16213	16026	15893	15706	15573	15960	15640	836	4710	1000	10130	10	1	83607415	13252	93.79	0.40	12	0.00	169.00	39406.00	20142	20240111	-21.31	15694	20240416	0.99	17560	-9.74	20250107	15760	0.57	20250117	23500	-32.55	20241126	15760	0.57	20250117	0.27	N	007070	1000	836 억	7507140	N	N	332	N	N
42	20250117	160222	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15840	-30	5	-0.19	4362278780	274792	84.48	15910	16080	15760	20600	11110	15870	15874.90	8.90	60766	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13243	93.73	0.40	12	0.33	169.00	39406.00	20270	20240110	-21.85	15694	20240416	0.93	17560	-9.79	20250107	15760	0.51	20250117	23500	-32.60	20241126	15760	0.51	20250117	0.22	N	007070	1000	836 억	7442806	N	N	332	N	N
43	20250117	150223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15790	-80	5	-0.50	4109252760	258790	79.56	15910	16080	15760	20600	11110	15870	15878.72	8.90	57606	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13202	93.43	0.40	12	0.31	169.00	39406.00	20270	20240110	-22.10	15694	20240416	0.61	17560	-10.08	20250107	15760	0.19	20250117	23500	-32.81	20241126	15760	0.19	20250117	0.22	N	007070	1000	836 억	7442806	N	N	534	N	N
44	20250117	140223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15840	-30	5	-0.19	3055033650	192103	59.06	15910	16080	15830	20600	11110	15870	15903.10	8.90	50150	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13243	93.73	0.40	12	0.23	169.00	39406.00	20270	20240110	-21.85	15694	20240416	0.93	17560	-9.79	20250107	15830	0.06	20250117	23500	-32.60	20241126	15830	0.06	20250117	0.22	N	007070	1000	836 억	7442806	N	N	534	N	N
45	20250117	130222	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15870	0	3	0.00	2581060730	162199	49.87	15910	16080	15830	20600	11110	15870	15912.93	8.90	45707	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13268	93.91	0.40	12	0.19	169.00	39406.00	20270	20240110	-21.71	15694	20240416	1.12	17560	-9.62	20250107	15830	0.25	20250117	23500	-32.47	20241126	15830	0.25	20250117	0.22	N	007070	1000	836 억	7442806	N	N	534	N	N
46	20250117	120223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15870	0	3	0.00	2100537600	131899	40.55	15910	16080	15830	20600	11110	15870	15925.35	8.90	41102	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13268	93.91	0.40	12	0.16	169.00	39406.00	20270	20240110	-21.71	15694	20240416	1.12	17560	-9.62	20250107	15830	0.25	20250117	23500	-32.47	20241126	15830	0.25	20250117	0.22	N	007070	1000	836 억	7442806	N	N	534	N	N
47	20250117	110223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15890	20	2	0.13	1492907580	93648	28.79	15910	16080	15830	20600	11110	15870	15941.69	8.90	36734	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13285	94.02	0.40	12	0.11	169.00	39406.00	20270	20240110	-21.61	15694	20240416	1.25	17560	-9.51	20250107	15830	0.38	20250117	23500	-32.38	20241126	15830	0.38	20250117	0.22	N	007070	1000	836 억	7442806	N	N	534	N	N
48	20250117	100223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15910	40	2	0.25	405520570	25524	7.85	15910	15930	15830	20600	11110	15870	15887.81	8.90	2997	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13302	94.14	0.40	12	0.03	169.00	39406.00	20270	20240110	-21.51	15694	20240416	1.38	17560	-9.40	20250107	15830	0.51	20250117	23500	-32.30	20241126	15830	0.51	20250117	0.22	N	007070	1000	836 억	7442806	N	N	534	N	N
49	20250117	090223	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	15890	20	2	0.13	56275130	3539	1.09	15910	15930	15890	20600	11110	15870	15901.42	8.90	-632	16263	16066	15953	15756	15643	16010	15700	836	4730	1000	10150	10	1	83607415	13285	94.02	0.40	12	0.00	169.00	39406.00	20270	20240110	-21.61	15694	20240416	1.25	17560	-9.51	20250107	15840	0.32	20250116	23500	-32.38	20241126	15840	0.32	20250116	0.22	N	007070	1000	836 억	7442806	N	N	534	N	N
50	20250116	160222	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15870	-160	5	-1.00	5139527210	323160	82.90	16150	16150	15840	20800	11230	16030	15904.30	8.90	8768	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13268	93.91	0.40	12	0.39	169.00	39406.00	20355	20240109	-22.03	15694	20240416	1.12	17560	-9.62	20250107	15840	0.19	20250116	23500	-32.47	20241126	15840	0.19	20250116	0.22	N	007070	1000	836 억	7439198	N	N	534	N	N
51	20250116	150213	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15880	-150	5	-0.94	4685904900	294576	75.57	16150	16150	15840	20800	11230	16030	15907.29	8.90	-2133	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13277	93.96	0.40	12	0.35	169.00	39406.00	20355	20240109	-21.98	15694	20240416	1.19	17560	-9.57	20250107	15840	0.25	20250116	23500	-32.43	20241126	15840	0.25	20250116	0.22	N	007070	1000	836 억	7439198	N	N	876	N	N
52	20250116	140223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15890	-140	5	-0.87	3590347360	225514	57.85	16150	16150	15860	20800	11230	16030	15920.73	8.90	-9006	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13285	94.02	0.40	12	0.27	169.00	39406.00	20355	20240109	-21.94	15694	20240416	1.25	17560	-9.51	20250107	15860	0.19	20250116	23500	-32.38	20241126	15860	0.19	20250116	0.22	N	007070	1000	836 억	7439198	N	N	876	N	N
53	20250116	130223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15940	-90	5	-0.56	3011941170	189159	48.53	16150	16150	15860	20800	11230	16030	15922.80	8.90	-10923	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13327	94.32	0.40	12	0.23	169.00	39406.00	20355	20240109	-21.69	15694	20240416	1.57	17560	-9.23	20250107	15860	0.50	20250116	23500	-32.17	20241126	15860	0.50	20250116	0.22	N	007070	1000	836 억	7439198	N	N	876	N	N
54	20250116	120223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15870	-160	5	-1.00	2493041910	156562	40.16	16150	16150	15860	20800	11230	16030	15923.67	8.90	-22577	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13268	93.91	0.40	12	0.19	169.00	39406.00	20355	20240109	-22.03	15694	20240416	1.12	17560	-9.62	20250107	15860	0.06	20250116	23500	-32.47	20241126	15860	0.06	20250116	0.22	N	007070	1000	836 억	7439198	N	N	876	N	N
55	20250116	110223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15870	-160	5	-1.00	2132249400	133841	34.34	16150	16150	15860	20800	11230	16030	15931.21	8.90	-24374	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13268	93.91	0.40	12	0.16	169.00	39406.00	20355	20240109	-22.03	15694	20240416	1.12	17560	-9.62	20250107	15860	0.06	20250116	23500	-32.47	20241126	15860	0.06	20250116	0.22	N	007070	1000	836 억	7439198	N	N	876	N	N
56	20250116	100223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	15910	-120	5	-0.75	1319273950	82669	21.21	16150	16150	15880	20800	11230	16030	15958.51	8.90	-25961	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13302	94.14	0.40	12	0.10	169.00	39406.00	20355	20240109	-21.84	15694	20240416	1.38	17560	-9.40	20250107	15880	0.19	20250116	23500	-32.30	20241126	15880	0.19	20250116	0.22	N	007070	1000	836 억	7439198	N	N	876	N	N
57	20250116	090223	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16090	60	2	0.37	47904980	2977	0.76	16150	16150	16040	20800	11230	16030	16091.70	8.90	-1250	16970	16500	16260	15790	15550	16380	15670	836	4770	1000	10250	10	1	83607415	13452	95.21	0.41	12	0.00	169.00	39406.00	20355	20240109	-20.95	15694	20240416	2.52	17560	-8.37	20250107	16020	0.44	20250115	23500	-31.53	20241126	16020	0.44	20250115	0.22	N	007070	1000	836 억	7439198	N	N	876	N	N
58	20250115	160222	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	16030	-670	5	-4.01	6286184580	388282	337.19	16680	16730	16020	21700	11690	16700	16189.79	8.91	-19777	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13402	94.85	0.41	12	0.46	169.00	39406.00	20441	20240108	-21.58	15694	20240416	2.14	17560	-8.71	20250107	16020	0.06	20250115	23500	-31.79	20241126	16020	0.06	20250115	0.21	N	007070	1000	836 억	7453440	N	N	876	N	N
59	20250115	150223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	16030	-670	5	-4.01	5872862620	362496	314.80	16680	16730	16020	21700	11690	16700	16201.18	8.91	-22389	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13402	94.85	0.41	12	0.43	169.00	39406.00	20441	20240108	-21.58	15694	20240416	2.14	17560	-8.71	20250107	16020	0.06	20250115	23500	-31.79	20241126	16020	0.06	20250115	0.21	N	007070	1000	836 억	7453440	N	N	362	N	N
60	20250115	140223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	16070	-630	5	-3.77	4763466880	293336	254.74	16680	16730	16050	21700	11690	16700	16238.94	8.91	-31343	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13436	95.09	0.41	12	0.35	169.00	39406.00	20441	20240108	-21.38	15694	20240416	2.40	17560	-8.49	20250107	16050	0.12	20250115	23500	-31.62	20241126	16050	0.12	20250115	0.21	N	007070	1000	836 억	7453440	N	N	362	N	N
61	20250115	130223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	16100	-600	5	-3.59	3565139870	218829	190.03	16680	16730	16100	21700	11690	16700	16291.90	8.91	-42316	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13461	95.27	0.41	12	0.26	169.00	39406.00	20441	20240108	-21.24	15694	20240416	2.59	17560	-8.31	20250107	16100	0.00	20250115	23500	-31.49	20241126	16100	0.00	20250115	0.21	N	007070	1000	836 억	7453440	N	N	362	N	N
62	20250115	120223	55	30.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	16180	-520	5	-3.11	2851477550	174602	151.63	16680	16730	16150	21700	11690	16700	16331.30	8.91	-43713	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13528	95.74	0.41	12	0.21	169.00	39406.00	20441	20240108	-20.85	15694	20240416	3.10	17560	-7.86	20250107	16150	0.19	20250115	23500	-31.15	20241126	16150	0.19	20250115	0.21	N	007070	1000	836 억	7453440	N	N	362	N	N
63	20250115	110223	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16260	-440	5	-2.63	1764578270	107540	93.39	16680	16730	16240	21700	11690	16700	16408.58	8.91	-27439	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13595	96.21	0.41	12	0.13	169.00	39406.00	20441	20240108	-20.45	15694	20240416	3.61	17560	-7.40	20250107	16240	0.12	20250115	23500	-30.81	20241126	16200	0.37	20241223	0.21	N	007070	1000	836 억	7453440	N	N	362	N	N
64	20250115	100222	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16480	-220	5	-1.32	612302710	36941	32.08	16680	16730	16470	21700	11690	16700	16575.15	8.91	-19503	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13779	97.51	0.42	12	0.04	169.00	39406.00	20441	20240108	-19.38	15694	20240416	5.01	17560	-6.15	20250107	16470	0.06	20250115	23500	-29.87	20241126	16200	1.73	20241223	0.21	N	007070	1000	836 억	7453440	N	N	362	N	N
65	20250115	090223	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16690	-10	5	-0.06	3703060	222	0.19	16680	16700	16680	21700	11690	16700	16680.45	8.91	24	17073	16886	16743	16556	16413	16815	16485	836	5000	1000	10680	10	1	83607415	13954	98.76	0.42	12	0.00	169.00	39406.00	20441	20240108	-18.35	15694	20240416	6.35	17560	-4.95	20250107	16600	0.54	20250102	23500	-28.98	20241126	16200	3.02	20241223	0.21	N	007070	1000	836 억	7453440	N	N	362	N	N
66	20250114	160221	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16700	-200	5	-1.18	1875511340	112273	106.40	16900	16930	16600	21950	11830	16900	16704.94	8.93	-1509	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	13962	98.82	0.42	12	0.13	169.00	39406.00	20441	20240108	-18.30	15694	20240416	6.41	17560	-4.90	20250107	16600	0.60	20250114	23500	-28.94	20241126	16200	3.09	20241223	0.22	N	007070	1000	836 억	7468058	N	N	362	N	N
67	20250114	150221	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16700	-200	5	-1.18	1759758350	105341	99.83	16900	16930	16600	21950	11830	16900	16705.35	8.93	-1401	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	13962	98.82	0.42	12	0.13	169.00	39406.00	20441	20240108	-18.30	15694	20240416	6.41	17560	-4.90	20250107	16600	0.60	20250114	23500	-28.94	20241126	16200	3.09	20241223	0.22	N	007070	1000	836 억	7468058	N	N	1298	N	N
68	20250114	140221	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16750	-150	5	-0.89	1184914190	70853	67.14	16900	16930	16670	21950	11830	16900	16723.56	8.93	5902	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	14004	99.11	0.43	12	0.08	169.00	39406.00	20441	20240108	-18.06	15694	20240416	6.73	17560	-4.61	20250107	16600	0.90	20250102	23500	-28.72	20241126	16200	3.40	20241223	0.22	N	007070	1000	836 억	7468058	N	N	1298	N	N
69	20250114	130222	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16750	-150	5	-0.89	1031849330	61712	58.48	16900	16930	16670	21950	11830	16900	16720.40	8.93	2019	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	14004	99.11	0.43	12	0.07	169.00	39406.00	20441	20240108	-18.06	15694	20240416	6.73	17560	-4.61	20250107	16600	0.90	20250102	23500	-28.72	20241126	16200	3.40	20241223	0.22	N	007070	1000	836 억	7468058	N	N	1298	N	N
70	20250114	120221	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16720	-180	5	-1.07	792763300	47429	44.95	16900	16930	16670	21950	11830	16900	16714.74	8.93	-4431	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	13979	98.93	0.42	12	0.06	169.00	39406.00	20441	20240108	-18.20	15694	20240416	6.54	17560	-4.78	20250107	16600	0.72	20250102	23500	-28.85	20241126	16200	3.21	20241223	0.22	N	007070	1000	836 억	7468058	N	N	1298	N	N
71	20250114	110222	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16680	-220	5	-1.30	633814410	37914	35.93	16900	16930	16670	21950	11830	16900	16717.16	8.93	-5055	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	13946	98.70	0.42	12	0.05	169.00	39406.00	20441	20240108	-18.40	15694	20240416	6.28	17560	-5.01	20250107	16600	0.48	20250102	23500	-29.02	20241126	16200	2.96	20241223	0.22	N	007070	1000	836 억	7468058	N	N	1298	N	N
72	20250114	100221	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16680	-220	5	-1.30	285368810	17053	16.16	16900	16930	16680	21950	11830	16900	16734.23	8.93	-5717	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	13946	98.70	0.42	12	0.02	169.00	39406.00	20441	20240108	-18.40	15694	20240416	6.28	17560	-5.01	20250107	16600	0.48	20250102	23500	-29.02	20241126	16200	2.96	20241223	0.22	N	007070	1000	836 억	7468058	N	N	1298	N	N
73	20250114	090221	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16730	-170	5	-1.01	43260890	2573	2.44	16900	16930	16690	21950	11830	16900	16813.40	8.93	-294	17160	17030	16820	16690	16480	16925	16585	836	5050	1000	10810	10	1	83607415	13988	98.99	0.42	12	0.00	169.00	39406.00	20441	20240108	-18.15	15694	20240416	6.60	17560	-4.73	20250107	16600	0.78	20250102	23500	-28.81	20241126	16200	3.27	20241223	0.22	N	007070	1000	836 억	7468058	N	N	1298	N	N
74	20250113	160219	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16900	-60	5	-0.35	1765909170	105488	144.58	16930	16950	16610	22000	11880	16960	16740.18	8.95	-19853	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	14130	100.00	0.43	12	0.13	169.00	39406.00	20441	20240108	-17.32	15694	20240416	7.68	17560	-3.76	20250107	16600	1.81	20250102	23500	-28.09	20241126	16200	4.32	20241223	0.21	N	007070	1000	836 억	7485963	N	N	1298	N	N
75	20250113	150220	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16720	-240	5	-1.42	1474988030	88191	120.87	16930	16950	16610	22000	11880	16960	16724.91	8.95	-22087	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	13979	98.93	0.42	12	0.11	169.00	39406.00	20441	20240108	-18.20	15694	20240416	6.54	17560	-4.78	20250107	16600	0.72	20250102	23500	-28.85	20241126	16200	3.21	20241223	0.21	N	007070	1000	836 억	7485963	N	N	3161	N	N
76	20250113	140219	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16700	-260	5	-1.53	1324167280	79168	108.51	16930	16950	16610	22000	11880	16960	16726.02	8.95	-22759	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	13962	98.82	0.42	12	0.09	169.00	39406.00	20441	20240108	-18.30	15694	20240416	6.41	17560	-4.90	20250107	16600	0.60	20250102	23500	-28.94	20241126	16200	3.09	20241223	0.21	N	007070	1000	836 억	7485963	N	N	3161	N	N
77	20250113	130217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16680	-280	5	-1.65	1177161900	70367	96.44	16930	16950	16610	22000	11880	16960	16728.87	8.95	-23892	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	13946	98.70	0.42	12	0.08	169.00	39406.00	20441	20240108	-18.40	15694	20240416	6.28	17560	-5.01	20250107	16600	0.48	20250102	23500	-29.02	20241126	16200	2.96	20241223	0.21	N	007070	1000	836 억	7485963	N	N	3161	N	N
78	20250113	120218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16680	-280	5	-1.65	1074669680	64223	88.02	16930	16950	16610	22000	11880	16960	16733.39	8.95	-23214	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	13946	98.70	0.42	12	0.08	169.00	39406.00	20441	20240108	-18.40	15694	20240416	6.28	17560	-5.01	20250107	16600	0.48	20250102	23500	-29.02	20241126	16200	2.96	20241223	0.21	N	007070	1000	836 억	7485963	N	N	3161	N	N
79	20250113	110218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16670	-290	5	-1.71	885847740	52888	72.49	16930	16950	16610	22000	11880	16960	16749.48	8.95	-20614	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	13937	98.64	0.42	12	0.06	169.00	39406.00	20441	20240108	-18.45	15694	20240416	6.22	17560	-5.07	20250107	16600	0.42	20250102	23500	-29.06	20241126	16200	2.90	20241223	0.21	N	007070	1000	836 억	7485963	N	N	3161	N	N
80	20250113	100218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16770	-190	5	-1.12	398829660	23706	32.49	16930	16950	16760	22000	11880	16960	16823.96	8.95	-12739	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	14021	99.23	0.43	12	0.03	169.00	39406.00	20441	20240108	-17.96	15694	20240416	6.86	17560	-4.50	20250107	16600	1.02	20250102	23500	-28.64	20241126	16200	3.52	20241223	0.21	N	007070	1000	836 억	7485963	N	N	3161	N	N
81	20250113	090219	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16940	-20	5	-0.12	22919610	1354	1.86	16930	16940	16890	22000	11880	16960	16927.19	8.95	-588	17133	17046	16983	16896	16833	17015	16865	836	5040	1000	10850	10	1	83607415	14163	100.24	0.43	12	0.00	169.00	39406.00	20441	20240108	-17.13	15694	20240416	7.94	17560	-3.53	20250107	16600	2.05	20250102	23500	-27.91	20241126	16200	4.57	20241223	0.21	N	007070	1000	836 억	7485963	N	N	3161	N	N
82	20250110	160217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16960	-120	5	-0.70	1233494420	72709	36.09	17000	17070	16920	22200	11960	17080	16964.01	8.95	1555	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14180	100.36	0.43	12	0.09	169.00	39406.00	20441	20240108	-17.03	15694	20240416	8.07	17560	-3.42	20250107	16600	2.17	20250102	23700	-28.44	20240110	16200	4.69	20241223	0.20	N	007070	1000	836 억	7484545	N	N	3161	N	N
83	20250110	150217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16960	-120	5	-0.70	1086072530	64013	31.77	17000	17070	16920	22200	11960	17080	16965.54	8.95	5010	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14180	100.36	0.43	12	0.08	169.00	39406.00	20441	20240108	-17.03	15694	20240416	8.07	17560	-3.42	20250107	16600	2.17	20250102	23700	-28.44	20240110	16200	4.69	20241223	0.20	N	007070	1000	836 억	7484545	N	N	2134	N	N
84	20250110	140217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17010	-70	5	-0.41	996885600	58755	29.16	17000	17070	16920	22200	11960	17080	16965.85	8.95	5201	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14222	100.65	0.43	12	0.07	169.00	39406.00	20441	20240108	-16.78	15694	20240416	8.39	17560	-3.13	20250107	16600	2.47	20250102	23700	-28.23	20240110	16200	5.00	20241223	0.20	N	007070	1000	836 억	7484545	N	N	2134	N	N
85	20250110	130218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17020	-60	5	-0.35	783918940	46196	22.93	17000	17070	16920	22200	11960	17080	16968.20	8.95	4974	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14230	100.71	0.43	12	0.06	169.00	39406.00	20441	20240108	-16.74	15694	20240416	8.45	17560	-3.08	20250107	16600	2.53	20250102	23700	-28.19	20240110	16200	5.06	20241223	0.20	N	007070	1000	836 억	7484545	N	N	2134	N	N
86	20250110	120217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16960	-120	5	-0.70	709886520	41838	20.77	17000	17070	16920	22200	11960	17080	16966.15	8.95	3940	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14180	100.36	0.43	12	0.05	169.00	39406.00	20441	20240108	-17.03	15694	20240416	8.07	17560	-3.42	20250107	16600	2.17	20250102	23700	-28.44	20240110	16200	4.69	20241223	0.20	N	007070	1000	836 억	7484545	N	N	2134	N	N
87	20250110	110216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16930	-150	5	-0.88	642861050	37881	18.80	17000	17070	16920	22200	11960	17080	16969.08	8.95	5126	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14155	100.18	0.43	12	0.05	169.00	39406.00	20441	20240108	-17.18	15694	20240416	7.88	17560	-3.59	20250107	16600	1.99	20250102	23700	-28.57	20240110	16200	4.51	20241223	0.20	N	007070	1000	836 억	7484545	N	N	2134	N	N
88	20250110	100218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17030	-50	5	-0.29	423582920	24967	12.39	17000	17040	16920	22200	11960	17080	16963.38	8.95	7041	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14238	100.77	0.43	12	0.03	169.00	39406.00	20441	20240108	-16.69	15694	20240416	8.51	17560	-3.02	20250107	16600	2.59	20250102	23700	-28.14	20240110	16200	5.12	20241223	0.20	N	007070	1000	836 억	7484545	N	N	2134	N	N
89	20250110	090218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16950	-130	5	-0.76	42360810	2491	1.24	17000	17000	16940	22200	11960	17080	16986.85	8.95	-550	17386	17232	17056	16902	16726	17145	16815	836	5120	1000	10930	10	1	83607415	14171	100.30	0.43	12	0.00	169.00	39406.00	20441	20240108	-17.08	15694	20240416	8.00	17560	-3.47	20250107	16600	2.11	20250102	23700	-28.48	20240110	16200	4.63	20241223	0.20	N	007070	1000	836 억	7484545	N	N	2134	N	N
90	20250109	160216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17080	-210	5	-1.21	3418988420	201199	147.33	17210	17210	16880	22450	12110	17290	16993.06	8.95	-979	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14280	101.07	0.43	12	0.24	169.00	39406.00	20441	20240108	-16.44	15694	20240416	8.83	17560	-2.73	20250107	16600	2.89	20250102	23800	-28.24	20240109	16200	5.43	20241223	0.22	N	007070	1000	836 억	7485459	N	N	2134	N	N
91	20250109	150217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16900	-390	5	-2.26	2769044420	163113	119.44	17210	17210	16880	22450	12110	17290	16976.23	8.95	-16470	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14130	100.00	0.43	12	0.20	169.00	39406.00	20441	20240108	-17.32	15694	20240416	7.68	17560	-3.76	20250107	16600	1.81	20250102	23800	-28.99	20240109	16200	4.32	20241223	0.22	N	007070	1000	836 억	7485459	N	N	168	N	N
92	20250109	140217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16900	-390	5	-2.26	2374571080	139773	102.35	17210	17210	16890	22450	12110	17290	16988.77	8.95	-19258	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14130	100.00	0.43	12	0.17	169.00	39406.00	20441	20240108	-17.32	15694	20240416	7.68	17560	-3.76	20250107	16600	1.81	20250102	23800	-28.99	20240109	16200	4.32	20241223	0.22	N	007070	1000	836 억	7485459	N	N	168	N	N
93	20250109	130217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16950	-340	5	-1.97	1914870870	112594	82.45	17210	17210	16940	22450	12110	17290	17006.86	8.95	-17431	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14171	100.30	0.43	12	0.13	169.00	39406.00	20441	20240108	-17.08	15694	20240416	8.00	17560	-3.47	20250107	16600	2.11	20250102	23800	-28.78	20240109	16200	4.63	20241223	0.22	N	007070	1000	836 억	7485459	N	N	168	N	N
94	20250109	120217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16970	-320	5	-1.85	1612002040	94744	69.38	17210	17210	16940	22450	12110	17290	17014.29	8.95	-20909	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14188	100.41	0.43	12	0.11	169.00	39406.00	20441	20240108	-16.98	15694	20240416	8.13	17560	-3.36	20250107	16600	2.23	20250102	23800	-28.70	20240109	16200	4.75	20241223	0.22	N	007070	1000	836 억	7485459	N	N	168	N	N
95	20250109	110217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16990	-300	5	-1.74	1254810730	73704	53.97	17210	17210	16940	22450	12110	17290	17025.00	8.95	-22950	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14205	100.53	0.43	12	0.09	169.00	39406.00	20441	20240108	-16.88	15694	20240416	8.26	17560	-3.25	20250107	16600	2.35	20250102	23800	-28.61	20240109	16200	4.88	20241223	0.22	N	007070	1000	836 억	7485459	N	N	168	N	N
96	20250109	100216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16970	-320	5	-1.85	716045670	42018	30.77	17210	17210	16940	22450	12110	17290	17041.40	8.95	-13831	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14188	100.41	0.43	12	0.05	169.00	39406.00	20441	20240108	-16.98	15694	20240416	8.13	17560	-3.36	20250107	16600	2.23	20250102	23800	-28.70	20240109	16200	4.75	20241223	0.22	N	007070	1000	836 억	7485459	N	N	168	N	N
97	20250109	090217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17120	-170	5	-0.98	45185860	2633	1.93	17210	17210	17100	22450	12110	17290	17161.36	8.95	-712	17716	17502	17336	17122	16956	17420	17040	836	5160	1000	11060	10	1	83607415	14314	101.30	0.43	12	0.00	169.00	39406.00	20441	20240108	-16.25	15694	20240416	9.09	17560	-2.51	20250107	16600	3.13	20250102	23800	-28.07	20240109	16200	5.68	20241223	0.22	N	007070	1000	836 억	7485459	N	N	168	N	N
98	20250108	160214	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17290	-270	5	-1.54	2357667680	136223	74.35	17450	17550	17170	22800	12300	17560	17307.44	8.96	-22792	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14456	102.31	0.44	12	0.16	169.00	39406.00	20441	20240108	-15.42	15694	20240416	10.17	17560	-1.54	20250107	16600	4.16	20250102	23900	-27.66	20240108	16200	6.73	20241223	0.22	N	007070	1000	836 억	7493265	N	N	168	N	N
99	20250108	150215	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17220	-340	5	-1.94	2201758740	127173	69.41	17450	17550	17170	22800	12300	17560	17313.08	8.96	-23403	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14397	101.89	0.44	12	0.15	169.00	39406.00	20441	20240108	-15.76	15694	20240416	9.72	17560	-1.94	20250107	16600	3.73	20250102	23900	-27.95	20240108	16200	6.30	20241223	0.22	N	007070	1000	836 억	7493265	N	N	811	N	N
100	20250108	140217	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17200	-360	5	-2.05	1857946500	107186	58.50	17450	17550	17170	22800	12300	17560	17333.83	8.96	-20477	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14380	101.78	0.44	12	0.13	169.00	39406.00	20441	20240108	-15.86	15694	20240416	9.60	17560	-2.05	20250107	16600	3.61	20250102	23900	-28.03	20240108	16200	6.17	20241223	0.22	N	007070	1000	836 억	7493265	N	N	811	N	N
101	20250108	130218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17250	-310	5	-1.77	1353736500	77914	42.53	17450	17550	17240	22800	12300	17560	17374.72	8.96	-9298	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14422	102.07	0.44	12	0.09	169.00	39406.00	20441	20240108	-15.61	15694	20240416	9.91	17560	-1.77	20250107	16600	3.92	20250102	23900	-27.82	20240108	16200	6.48	20241223	0.22	N	007070	1000	836 억	7493265	N	N	811	N	N
102	20250108	120216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17350	-210	5	-1.20	887834510	50997	27.84	17450	17550	17320	22800	12300	17560	17409.51	8.96	629	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14506	102.66	0.44	12	0.06	169.00	39406.00	20441	20240108	-15.12	15694	20240416	10.55	17560	-1.20	20250107	16600	4.52	20250102	23900	-27.41	20240108	16200	7.10	20241223	0.22	N	007070	1000	836 억	7493265	N	N	811	N	N
103	20250108	110215	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17390	-170	5	-0.97	555271540	31838	17.38	17450	17550	17360	22800	12300	17560	17440.48	8.96	1676	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14539	102.90	0.44	12	0.04	169.00	39406.00	20441	20240108	-14.93	15694	20240416	10.81	17560	-0.97	20250107	16600	4.76	20250102	23900	-27.24	20240108	16200	7.35	20241223	0.22	N	007070	1000	836 억	7493265	N	N	811	N	N
104	20250108	100215	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17480	-80	5	-0.46	295285700	16921	9.24	17450	17550	17360	22800	12300	17560	17450.76	8.96	1572	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14615	103.43	0.44	12	0.02	169.00	39406.00	20441	20240108	-14.49	15694	20240416	11.38	17560	-0.46	20250107	16600	5.30	20250102	23900	-26.86	20240108	16200	7.90	20241223	0.22	N	007070	1000	836 억	7493265	N	N	811	N	N
105	20250108	090218	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17410	-150	5	-0.85	16877890	968	0.53	17450	17460	17360	22800	12300	17560	17434.28	8.96	-340	17800	17680	17440	17320	17080	17740	17380	836	5240	1000	11230	10	1	83607415	14556	103.02	0.44	12	0.00	169.00	39406.00	20441	20240108	-14.83	15694	20240416	10.93	17560	-0.85	20250107	16600	4.88	20250102	23900	-27.15	20240108	16200	7.47	20241223	0.22	N	007070	1000	836 억	7493265	N	N	811	N	N
106	20250107	160214	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17560	330	2	1.92	3193386080	183138	226.60	17320	17560	17200	22350	12070	17230	17437.04	8.87	72347	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14681	103.91	0.45	12	0.22	169.00	39406.00	20441	20240108	-14.09	15694	20240416	11.89	17560	0.00	20250107	16600	5.78	20250102	23900	-26.53	20240108	16200	8.40	20241223	0.22	N	007070	1000	836 억	7418209	N	N	811	N	N
107	20250107	150216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17460	230	2	1.33	2763607420	158611	196.25	17320	17510	17200	22350	12070	17230	17423.81	8.87	64185	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14598	103.31	0.44	12	0.19	169.00	39406.00	20441	20240108	-14.58	15694	20240416	11.25	17510	-0.29	20250107	16600	5.18	20250102	23900	-26.95	20240108	16200	7.78	20241223	0.22	N	007070	1000	836 억	7418209	N	N	2223	N	N
108	20250107	140214	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17500	270	2	1.57	2144789950	123161	152.39	17320	17510	17200	22350	12070	17230	17414.52	8.87	48319	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14631	103.55	0.44	12	0.15	169.00	39406.00	20441	20240108	-14.39	15694	20240416	11.51	17510	-0.06	20250107	16600	5.42	20250102	23900	-26.78	20240108	16200	8.02	20241223	0.22	N	007070	1000	836 억	7418209	N	N	2223	N	N
109	20250107	130215	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17410	180	2	1.04	1813214300	104163	128.88	17320	17510	17200	22350	12070	17230	17407.47	8.87	39138	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14556	103.02	0.44	12	0.12	169.00	39406.00	20441	20240108	-14.83	15694	20240416	10.93	17510	-0.57	20250107	16600	4.88	20250102	23900	-27.15	20240108	16200	7.47	20241223	0.22	N	007070	1000	836 억	7418209	N	N	2223	N	N
110	20250107	120216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17470	240	2	1.39	1433478070	82342	101.88	17320	17510	17200	22350	12070	17230	17408.83	8.87	25842	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14606	103.37	0.44	12	0.10	169.00	39406.00	20441	20240108	-14.53	15694	20240416	11.32	17510	-0.23	20250107	16600	5.24	20250102	23900	-26.90	20240108	16200	7.84	20241223	0.22	N	007070	1000	836 억	7418209	N	N	2223	N	N
111	20250107	110214	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17390	160	2	0.93	1037356390	59637	73.79	17320	17510	17200	22350	12070	17230	17394.51	8.87	15173	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14539	102.90	0.44	12	0.07	169.00	39406.00	20441	20240108	-14.93	15694	20240416	10.81	17510	-0.69	20250107	16600	4.76	20250102	23900	-27.24	20240108	16200	7.35	20241223	0.22	N	007070	1000	836 억	7418209	N	N	2223	N	N
112	20250107	100216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17440	210	2	1.22	679039120	39061	48.33	17320	17490	17200	22350	12070	17230	17384.07	8.87	10918	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14581	103.20	0.44	12	0.05	169.00	39406.00	20441	20240108	-14.68	15694	20240416	11.13	17490	-0.29	20250107	16600	5.06	20250102	23900	-27.03	20240108	16200	7.65	20241223	0.22	N	007070	1000	836 억	7418209	N	N	2223	N	N
113	20250107	090216	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17350	120	2	0.70	45725400	2640	3.27	17320	17350	17250	22350	12070	17230	17320.23	8.87	95	17423	17326	17233	17136	17043	17375	17185	836	5120	1000	11020	10	1	83607415	14506	102.66	0.44	12	0.00	169.00	39406.00	20441	20240108	-15.12	15694	20240416	10.55	17450	-0.57	20250103	16600	4.52	20250102	23900	-27.41	20240108	16200	7.10	20241223	0.22	N	007070	1000	836 억	7418209	N	N	2223	N	N
114	20250106	160213	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17230	60	2	0.35	1385431400	80262	82.17	17200	17330	17140	22300	12020	17170	17261.43	8.88	-4468	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14406	101.95	0.44	12	0.10	169.00	39406.00	20441	20231226	-15.71	15694	20240416	9.79	17450	-1.26	20250103	16600	3.80	20250102	23900	-27.91	20240108	16200	6.36	20241223	0.24	N	007070	1000	836 억	7424712	N	N	2223	N	N
115	20250106	150213	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17270	100	2	0.58	1211008860	70148	71.81	17200	17330	17140	22300	12020	17170	17263.63	8.88	-5500	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14439	102.19	0.44	12	0.08	169.00	39406.00	20441	20231226	-15.51	15694	20240416	10.04	17450	-1.03	20250103	16600	4.04	20250102	23900	-27.74	20240108	16200	6.60	20241223	0.24	N	007070	1000	836 억	7424712	N	N	875	N	N
116	20250106	140212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17270	100	2	0.58	1043396520	60452	61.89	17200	17330	17140	22300	12020	17170	17259.92	8.88	-2939	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14439	102.19	0.44	12	0.07	169.00	39406.00	20441	20231226	-15.51	15694	20240416	10.04	17450	-1.03	20250103	16600	4.04	20250102	23900	-27.74	20240108	16200	6.60	20241223	0.24	N	007070	1000	836 억	7424712	N	N	875	N	N
117	20250106	130213	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17310	140	2	0.82	872370520	50563	51.76	17200	17320	17140	22300	12020	17170	17253.14	8.88	-1013	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14472	102.43	0.44	12	0.06	169.00	39406.00	20441	20231226	-15.32	15694	20240416	10.30	17450	-0.80	20250103	16600	4.28	20250102	23900	-27.57	20240108	16200	6.85	20241223	0.24	N	007070	1000	836 억	7424712	N	N	875	N	N
118	20250106	120213	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17310	140	2	0.82	730162090	42346	43.35	17200	17320	17140	22300	12020	17170	17242.76	8.88	688	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14472	102.43	0.44	12	0.05	169.00	39406.00	20441	20231226	-15.32	15694	20240416	10.30	17450	-0.80	20250103	16600	4.28	20250102	23900	-27.57	20240108	16200	6.85	20241223	0.24	N	007070	1000	836 억	7424712	N	N	875	N	N
119	20250106	110213	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17250	80	2	0.47	578116810	33556	34.35	17200	17320	17140	22300	12020	17170	17228.42	8.88	184	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14422	102.07	0.44	12	0.04	169.00	39406.00	20441	20231226	-15.61	15694	20240416	9.91	17450	-1.15	20250103	16600	3.92	20250102	23900	-27.82	20240108	16200	6.48	20241223	0.24	N	007070	1000	836 억	7424712	N	N	875	N	N
120	20250106	100212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17200	30	2	0.17	328094220	19074	19.53	17200	17280	17140	22300	12020	17170	17201.12	8.88	717	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14380	101.78	0.44	12	0.02	169.00	39406.00	20441	20231226	-15.86	15694	20240416	9.60	17450	-1.43	20250103	16600	3.61	20250102	23900	-28.03	20240108	16200	6.17	20241223	0.24	N	007070	1000	836 억	7424712	N	N	875	N	N
121	20250106	090210	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17210	40	2	0.23	24993420	1453	1.49	17200	17240	17180	22300	12020	17170	17201.25	8.88	-769	17550	17360	17260	17070	16970	17310	17020	836	5130	1000	10980	10	1	83607415	14389	101.83	0.44	12	0.00	169.00	39406.00	20441	20231226	-15.81	15694	20240416	9.66	17450	-1.38	20250103	16600	3.67	20250102	23900	-27.99	20240108	16200	6.23	20241223	0.24	N	007070	1000	836 억	7424712	N	N	875	N	N
122	20250103	160212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17170	30	2	0.18	1680219380	97333	50.84	17250	17450	17160	22250	12000	17140	17263.09	8.88	2490	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14355	101.60	0.44	12	0.12	169.00	39406.00	20441	20231226	-16.00	15694	20240416	9.40	17450	-1.60	20250103	16600	3.43	20250102	23900	-28.16	20240108	16200	5.99	20241223	0.22	N	007070	1000	836 억	7421679	N	N	875	N	N
123	20250103	150212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17220	80	2	0.47	1448430930	83843	43.79	17250	17450	17160	22250	12000	17140	17275.51	8.88	1638	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14397	101.89	0.44	12	0.10	169.00	39406.00	20441	20231226	-15.76	15694	20240416	9.72	17450	-1.32	20250103	16600	3.73	20250102	23900	-27.95	20240108	16200	6.30	20241223	0.22	N	007070	1000	836 억	7421679	N	N	196	N	N
124	20250103	140212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17230	90	2	0.53	1273880520	73698	38.50	17250	17450	17160	22250	12000	17140	17285.14	8.88	3876	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14406	101.95	0.44	12	0.09	169.00	39406.00	20441	20231226	-15.71	15694	20240416	9.79	17450	-1.26	20250103	16600	3.80	20250102	23900	-27.91	20240108	16200	6.36	20241223	0.22	N	007070	1000	836 억	7421679	N	N	196	N	N
125	20250103	130211	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17220	80	2	0.47	1107334460	64047	33.45	17250	17450	17160	22250	12000	17140	17289.40	8.88	5567	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14397	101.89	0.44	12	0.08	169.00	39406.00	20441	20231226	-15.76	15694	20240416	9.72	17450	-1.32	20250103	16600	3.73	20250102	23900	-27.95	20240108	16200	6.30	20241223	0.22	N	007070	1000	836 억	7421679	N	N	196	N	N
126	20250103	120212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17210	70	2	0.41	914697570	52876	27.62	17250	17450	17160	22250	12000	17140	17298.92	8.88	4949	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14389	101.83	0.44	12	0.06	169.00	39406.00	20441	20231226	-15.81	15694	20240416	9.66	17450	-1.38	20250103	16600	3.67	20250102	23900	-27.99	20240108	16200	6.23	20241223	0.22	N	007070	1000	836 억	7421679	N	N	196	N	N
127	20250103	110212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17310	170	2	0.99	685049350	39575	20.67	17250	17450	17160	22250	12000	17140	17310.15	8.88	6054	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14472	102.43	0.44	12	0.05	169.00	39406.00	20441	20231226	-15.32	15694	20240416	10.30	17450	-0.80	20250103	16600	4.28	20250102	23900	-27.57	20240108	16200	6.85	20241223	0.22	N	007070	1000	836 억	7421679	N	N	196	N	N
128	20250103	100212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17320	180	2	1.05	395588900	22848	11.93	17250	17450	17160	22250	12000	17140	17313.94	8.88	6734	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14481	102.49	0.44	12	0.03	169.00	39406.00	20441	20231226	-15.27	15694	20240416	10.36	17450	-0.74	20250103	16600	4.34	20250102	23900	-27.53	20240108	16200	6.91	20241223	0.22	N	007070	1000	836 억	7421679	N	N	196	N	N
129	20250103	090211	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17250	110	2	0.64	29948050	1736	0.91	17250	17270	17240	22250	12000	17140	17251.18	8.88	-876	17820	17480	17040	16700	16260	17650	16870	836	5110	1000	10960	10	1	83607415	14422	102.07	0.44	12	0.00	169.00	39406.00	20441	20231226	-15.61	15694	20240416	9.91	17380	-0.75	20250102	16600	3.92	20250102	23900	-27.82	20240108	16200	6.48	20241223	0.22	N	007070	1000	836 억	7421679	N	N	196	N	N
130	20250102	160211	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17140	640	2	3.88	3248924370	190138	70.80	16660	17380	16600	21450	11550	16500	17088.68	8.83	30965	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	14330	101.42	0.43	12	0.23	169.00	39406.00	20441	20231226	-16.15	15694	20240416	9.21	17380	-1.38	20250102	16600	3.25	20250102	23900	-28.28	20240108	16200	5.80	20241223	0.21	N	007070	1000	836 억	7386390	N	N	196	N	N
131	20250102	150212	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17130	630	2	3.82	3089383720	180823	67.33	16660	17380	16600	21450	11550	16500	17086.84	8.83	29616	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	14322	101.36	0.43	12	0.22	169.00	39406.00	20441	20231226	-16.20	15694	20240416	9.15	17380	-1.44	20250102	16600	3.19	20250102	23900	-28.33	20240108	16200	5.74	20241223	0.21	N	007070	1000	836 억	7386390	N	N	1906	N	N
132	20250102	140210	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17140	640	2	3.88	2794963200	163593	60.92	16660	17380	16600	21450	11550	16500	17086.75	8.83	29110	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	14330	101.42	0.43	12	0.20	169.00	39406.00	20441	20231226	-16.15	15694	20240416	9.21	17380	-1.38	20250102	16600	3.25	20250102	23900	-28.28	20240108	16200	5.80	20241223	0.21	N	007070	1000	836 억	7386390	N	N	1906	N	N
133	20250102	130210	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17130	630	2	3.82	2668135690	156196	58.16	16660	17380	16600	21450	11550	16500	17083.94	8.83	28048	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	14322	101.36	0.43	12	0.19	169.00	39406.00	20441	20231226	-16.20	15694	20240416	9.15	17380	-1.44	20250102	16600	3.19	20250102	23900	-28.33	20240108	16200	5.74	20241223	0.21	N	007070	1000	836 억	7386390	N	N	1906	N	N
134	20250102	120211	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17170	670	2	4.06	2457572720	143893	53.58	16660	17380	16600	21450	11550	16500	17081.30	8.83	26681	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	14355	101.60	0.44	12	0.17	169.00	39406.00	20441	20231226	-16.00	15694	20240416	9.40	17380	-1.21	20250102	16600	3.43	20250102	23900	-28.16	20240108	16200	5.99	20241223	0.21	N	007070	1000	836 억	7386390	N	N	1906	N	N
135	20250102	110204	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	17260	760	2	4.61	1604587060	94537	35.20	16660	17280	16600	21450	11550	16500	16975.76	8.83	33122	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	14431	102.13	0.44	12	0.11	169.00	39406.00	20441	20231226	-15.56	15694	20240416	9.98	17280	-0.12	20250102	16600	3.98	20250102	23900	-27.78	20240108	16200	6.54	20241223	0.21	N	007070	1000	836 억	7386390	N	N	1906	N	N
136	20250102	100210	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16890	390	2	2.36	256907880	15241	5.68	16660	17020	16650	21450	11550	16500	16869.13	8.83	8476	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	14121	99.94	0.43	12	0.02	169.00	39406.00	20441	20231226	-17.37	15694	20240416	7.62	17020	-0.76	20250102	16650	1.44	20250102	23900	-29.33	20240108	16200	4.26	20241223	0.21	N	007070	1000	836 억	7386390	N	N	1906	N	N
137	20250102	090209	55	30.00	KOSPI200		유통	N	N	N	Y	40	N	16500	0	3	0.00	0	0	0.00	0	0	0	21450	11550	16500	0.00	8.83	0	17146	16822	16536	16212	15926	16680	16070	836	4950	1000	10560	10	1	83607415	13795	97.63	0.42	12	0.00	169.00	39406.00	20441	20231226	-19.28	15694	20240416	5.14	0	0.00	0	0	0.00	0	23900	-30.96	20240108	16200	1.85	20241223	0.21	N	007070	1000	836 억	7386390	N	N	1906	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History