KissMeData/009240/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42450	100	2	0.24	748934300	17583	144.12	41700	42950	41550	55000	29650	42350	42594.23	13.79	754	1948	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	9990	6.61	1.61	12	0.07	6422.00	26347.00	69000	20240516	-38.48	36400	20250409	16.62	48900	-13.19	20250103	36400	16.62	20250409	69000	-38.48	20240516	36400	16.62	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3391	N	N
3	20250430	150240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42550	200	2	0.47	648326850	15215	124.71	41700	42950	41550	55000	29650	42350	42611.03	13.79	754	1169	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	10014	6.63	1.61	12	0.06	6422.00	26347.00	69000	20240516	-38.33	36400	20250409	16.90	48900	-12.99	20250103	36400	16.90	20250409	69000	-38.33	20240516	36400	16.90	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3420	N	N
4	20250430	140240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42600	250	2	0.59	546285850	12818	105.07	41700	42950	41550	55000	29650	42350	42618.65	13.79	754	2510	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	10025	6.63	1.62	12	0.05	6422.00	26347.00	69000	20240516	-38.26	36400	20250409	17.03	48900	-12.88	20250103	36400	17.03	20250409	69000	-38.26	20240516	36400	17.03	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3420	N	N
5	20250430	130240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42600	250	2	0.59	444899200	10440	85.57	41700	42950	41550	55000	29650	42350	42614.87	13.79	754	2791	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	10025	6.63	1.62	12	0.04	6422.00	26347.00	69000	20240516	-38.26	36400	20250409	17.03	48900	-12.88	20250103	36400	17.03	20250409	69000	-38.26	20240516	36400	17.03	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3420	N	N
6	20250430	120241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42650	300	2	0.71	336278100	7888	64.66	41700	42950	41550	55000	29650	42350	42631.60	13.79	754	2612	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	10037	6.64	1.62	12	0.03	6422.00	26347.00	69000	20240516	-38.19	36400	20250409	17.17	48900	-12.78	20250103	36400	17.17	20250409	69000	-38.19	20240516	36400	17.17	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3420	N	N
7	20250430	110239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42750	400	2	0.94	269382800	6322	51.82	41700	42950	41550	55000	29650	42350	42610.38	13.79	754	2926	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	10061	6.66	1.62	12	0.03	6422.00	26347.00	69000	20240516	-38.04	36400	20250409	17.45	48900	-12.58	20250103	36400	17.45	20250409	69000	-38.04	20240516	36400	17.45	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3420	N	N
8	20250430	100242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42950	600	2	1.42	209880250	4929	40.40	41700	42950	41550	55000	29650	42350	42580.70	13.79	754	2807	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	10108	6.69	1.63	12	0.02	6422.00	26347.00	69000	20240516	-37.75	36400	20250409	17.99	48900	-12.17	20250103	36400	17.99	20250409	69000	-37.75	20240516	36400	17.99	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3420	N	N
9	20250430	090240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42050	-300	5	-0.71	19609200	469	3.84	41700	42050	41550	55000	29650	42350	41810.66	13.79	754	69	42650	42500	42200	42050	41750	42575	42125	235	12650	1000	30490	50	1	23533928	9896	6.55	1.60	12	0.00	6422.00	26347.00	69000	20240516	-39.06	36400	20250409	15.52	48900	-14.01	20250103	36400	15.52	20250409	69000	-39.06	20240516	36400	15.52	20250409	0.25	Y	009240	1000	235 억	3245280	N	N	3420	N	N
10	20250429	160237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42350	450	2	1.07	514423575	12200	69.20	42100	42350	41900	54400	29350	41900	42165.72	13.80	0	-2049	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9967	6.59	1.61	12	0.05	6422.00	26347.00	69000	20240516	-38.62	36400	20250409	16.35	48900	-13.39	20250103	36400	16.35	20250409	69000	-38.62	20240516	36400	16.35	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3420	N	N
11	20250429	150239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42150	250	2	0.60	412624375	9790	55.53	42100	42350	41900	54400	29350	41900	42147.54	13.80	0	-2697	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9920	6.56	1.60	12	0.04	6422.00	26347.00	69000	20240516	-38.91	36400	20250409	15.80	48900	-13.80	20250103	36400	15.80	20250409	69000	-38.91	20240516	36400	15.80	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3060	N	N
12	20250429	140239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42250	350	2	0.84	364739650	8654	49.09	42100	42350	41900	54400	29350	41900	42146.94	13.80	0	-2397	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9943	6.58	1.60	12	0.04	6422.00	26347.00	69000	20240516	-38.77	36400	20250409	16.07	48900	-13.60	20250103	36400	16.07	20250409	69000	-38.77	20240516	36400	16.07	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3060	N	N
13	20250429	130240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42150	250	2	0.60	275657950	6538	37.08	42100	42350	41900	54400	29350	41900	42162.43	13.80	0	-1406	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9920	6.56	1.60	12	0.03	6422.00	26347.00	69000	20240516	-38.91	36400	20250409	15.80	48900	-13.80	20250103	36400	15.80	20250409	69000	-38.91	20240516	36400	15.80	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3060	N	N
14	20250429	120240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42250	350	2	0.84	244773750	5806	32.93	42100	42350	41900	54400	29350	41900	42158.76	13.80	0	-932	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9943	6.58	1.60	12	0.02	6422.00	26347.00	69000	20240516	-38.77	36400	20250409	16.07	48900	-13.60	20250103	36400	16.07	20250409	69000	-38.77	20240516	36400	16.07	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3060	N	N
15	20250429	110240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42150	250	2	0.60	163229925	3877	21.99	42100	42250	41900	54400	29350	41900	42102.12	13.80	0	-635	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9920	6.56	1.60	12	0.02	6422.00	26347.00	69000	20240516	-38.91	36400	20250409	15.80	48900	-13.80	20250103	36400	15.80	20250409	69000	-38.91	20240516	36400	15.80	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3060	N	N
16	20250429	100241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42050	150	2	0.36	107680375	2560	14.52	42100	42200	41900	54400	29350	41900	42062.65	13.80	0	-407	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9896	6.55	1.60	12	0.01	6422.00	26347.00	69000	20240516	-39.06	36400	20250409	15.52	48900	-14.01	20250103	36400	15.52	20250409	69000	-39.06	20240516	36400	15.52	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3060	N	N
17	20250429	090240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42000	100	2	0.24	19883300	473	2.68	42100	42100	42000	54400	29350	41900	42036.58	13.80	0	-398	42866	42382	41916	41432	40966	42375	41425	235	12500	1000	30160	50	1	23533928	9884	6.54	1.59	12	0.00	6422.00	26347.00	69000	20240516	-39.13	36400	20250409	15.38	48900	-14.11	20250103	36400	15.38	20250409	69000	-39.13	20240516	36400	15.38	20250409	0.25	Y	009240	1000	235 억	3247639	N	N	3060	N	N
18	20250428	160237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41900	50	2	0.12	740639600	17630	59.18	41900	42400	41450	54400	29300	41850	42010.19	13.97	0	-702	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9861	6.52	1.59	12	0.07	6422.00	26347.00	69000	20240516	-39.28	36400	20250409	15.11	48900	-14.31	20250103	36400	15.11	20250409	69000	-39.28	20240516	36400	15.11	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	3060	N	N
19	20250428	150240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41950	100	2	0.24	641833750	15273	51.27	41900	42400	41450	54400	29300	41850	42024.08	13.97	0	-755	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9872	6.53	1.59	12	0.06	6422.00	26347.00	69000	20240516	-39.20	36400	20250409	15.25	48900	-14.21	20250103	36400	15.25	20250409	69000	-39.20	20240516	36400	15.25	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	5890	N	N
20	20250428	140239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42200	350	2	0.84	463687000	11037	37.05	41900	42400	41450	54400	29300	41850	42012.05	13.97	0	674	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9931	6.57	1.60	12	0.05	6422.00	26347.00	69000	20240516	-38.84	36400	20250409	15.93	48900	-13.70	20250103	36400	15.93	20250409	69000	-38.84	20240516	36400	15.93	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	5890	N	N
21	20250428	130239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42150	300	2	0.72	410899025	9786	32.85	41900	42400	41450	54400	29300	41850	41988.46	13.97	0	1154	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9920	6.56	1.60	12	0.04	6422.00	26347.00	69000	20240516	-38.91	36400	20250409	15.80	48900	-13.80	20250103	36400	15.80	20250409	69000	-38.91	20240516	36400	15.80	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	5890	N	N
22	20250428	120238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42250	400	2	0.96	380010775	9055	30.39	41900	42400	41450	54400	29300	41850	41966.95	13.97	0	1241	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9943	6.58	1.60	12	0.04	6422.00	26347.00	69000	20240516	-38.77	36400	20250409	16.07	48900	-13.60	20250103	36400	16.07	20250409	69000	-38.77	20240516	36400	16.07	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	5890	N	N
23	20250428	110239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42150	300	2	0.72	276569825	6605	22.17	41900	42300	41450	54400	29300	41850	41872.80	13.97	0	388	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9920	6.56	1.60	12	0.03	6422.00	26347.00	69000	20240516	-38.91	36400	20250409	15.80	48900	-13.80	20250103	36400	15.80	20250409	69000	-38.91	20240516	36400	15.80	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	5890	N	N
24	20250428	100238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42100	250	2	0.60	222710550	5325	17.87	41900	42300	41450	54400	29300	41850	41823.58	13.97	0	287	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9908	6.56	1.60	12	0.02	6422.00	26347.00	69000	20240516	-38.99	36400	20250409	15.66	48900	-13.91	20250103	36400	15.66	20250409	69000	-38.99	20240516	36400	15.66	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	5890	N	N
25	20250428	090239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42300	450	2	1.08	25113700	599	2.01	41900	42300	41850	54400	29300	41850	41926.04	13.97	0	-45	43083	42466	41683	41066	40283	42775	41375	235	12550	1000	30130	50	1	23533928	9955	6.59	1.61	12	0.00	6422.00	26347.00	69000	20240516	-38.70	36400	20250409	16.21	48900	-13.50	20250103	36400	16.21	20250409	69000	-38.70	20240516	36400	16.21	20250409	0.26	Y	009240	1000	235 억	3286514	N	N	5890	N	N
26	20250425	160238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41850	950	2	2.32	1245542500	29792	222.56	41200	42300	40900	53100	28650	40900	41807.95	13.77	0	-10790	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9849	6.52	1.59	12	0.13	6422.00	26347.00	69000	20240516	-39.35	36400	20250409	14.97	48900	-14.42	20250103	36400	14.97	20250409	69000	-39.35	20240516	36400	14.97	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	5890	N	N
27	20250425	150240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41700	800	2	1.96	1172082500	28036	209.44	41200	42300	40900	53100	28650	40900	41806.34	13.77	0	-10232	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9814	6.49	1.58	12	0.12	6422.00	26347.00	69000	20240516	-39.57	36400	20250409	14.56	48900	-14.72	20250103	36400	14.56	20250409	69000	-39.57	20240516	36400	14.56	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	4008	N	N
28	20250425	140239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41850	950	2	2.32	1017879950	24349	181.90	41200	42300	40900	53100	28650	40900	41803.77	13.77	0	-6907	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9849	6.52	1.59	12	0.10	6422.00	26347.00	69000	20240516	-39.35	36400	20250409	14.97	48900	-14.42	20250103	36400	14.97	20250409	69000	-39.35	20240516	36400	14.97	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	4008	N	N
29	20250425	130240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	42000	1100	2	2.69	778204675	18642	139.26	41200	42300	40900	53100	28650	40900	41744.70	13.77	0	-2787	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9884	6.54	1.59	12	0.08	6422.00	26347.00	69000	20240516	-39.13	36400	20250409	15.38	48900	-14.11	20250103	36400	15.38	20250409	69000	-39.13	20240516	36400	15.38	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	4008	N	N
30	20250425	120239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41850	950	2	2.32	637844175	15296	114.27	41200	42300	40900	53100	28650	40900	41700.06	13.77	0	-786	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9849	6.52	1.59	12	0.06	6422.00	26347.00	69000	20240516	-39.35	36400	20250409	14.97	48900	-14.42	20250103	36400	14.97	20250409	69000	-39.35	20240516	36400	14.97	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	4008	N	N
31	20250425	110240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41850	950	2	2.32	438652100	10542	78.75	41200	41950	40900	53100	28650	40900	41609.95	13.77	0	357	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9849	6.52	1.59	12	0.04	6422.00	26347.00	69000	20240516	-39.35	36400	20250409	14.97	48900	-14.42	20250103	36400	14.97	20250409	69000	-39.35	20240516	36400	14.97	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	4008	N	N
32	20250425	100238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41800	900	2	2.20	288705725	6951	51.93	41200	41950	40900	53100	28650	40900	41534.42	13.77	0	1179	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9837	6.51	1.59	12	0.03	6422.00	26347.00	69000	20240516	-39.42	36400	20250409	14.84	48900	-14.52	20250103	36400	14.84	20250409	69000	-39.42	20240516	36400	14.84	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	4008	N	N
33	20250425	090239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41000	100	2	0.24	29917750	726	5.42	41200	41700	41000	53100	28650	40900	41209.02	13.77	0	46	41333	41116	40933	40716	40533	41025	40625	235	12200	1000	29440	50	1	23533928	9649	6.38	1.56	12	0.00	6422.00	26347.00	69000	20240516	-40.58	36400	20250409	12.64	48900	-16.16	20250103	36400	12.64	20250409	69000	-40.58	20240516	36400	12.64	20250409	0.27	Y	009240	1000	235 억	3239500	N	N	4008	N	N
34	20250424	160236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	50	2	0.12	548002200	13386	68.73	41100	41150	40750	53100	28600	40850	40938.46	13.80	-492	-3722	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9625	6.37	1.55	12	0.06	6422.00	26347.00	69000	20240516	-40.72	36400	20250409	12.36	48900	-16.36	20250103	36400	12.36	20250409	69000	-40.72	20240516	36400	12.36	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	4008	N	N
35	20250424	150239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41000	150	2	0.37	508805000	12428	63.81	41100	41150	40750	53100	28600	40850	40940.22	13.80	-492	-3862	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9649	6.38	1.56	12	0.05	6422.00	26347.00	69000	20240516	-40.58	36400	20250409	12.64	48900	-16.16	20250103	36400	12.64	20250409	69000	-40.58	20240516	36400	12.64	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	1133	N	N
36	20250424	140239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40850	0	3	0.00	459775700	11229	57.65	41100	41150	40750	53100	28600	40850	40945.38	13.80	-492	-3776	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9614	6.36	1.55	12	0.05	6422.00	26347.00	69000	20240516	-40.80	36400	20250409	12.23	48900	-16.46	20250103	36400	12.23	20250409	69000	-40.80	20240516	36400	12.23	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	1133	N	N
37	20250424	130238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40850	0	3	0.00	412465400	10070	51.70	41100	41150	40750	53100	28600	40850	40959.82	13.80	-492	-3275	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9614	6.36	1.55	12	0.04	6422.00	26347.00	69000	20240516	-40.80	36400	20250409	12.23	48900	-16.46	20250103	36400	12.23	20250409	69000	-40.80	20240516	36400	12.23	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	1133	N	N
38	20250424	120239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	50	2	0.12	359053450	8762	44.99	41100	41150	40750	53100	28600	40850	40978.48	13.80	-492	-2981	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9625	6.37	1.55	12	0.04	6422.00	26347.00	69000	20240516	-40.72	36400	20250409	12.36	48900	-16.36	20250103	36400	12.36	20250409	69000	-40.72	20240516	36400	12.36	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	1133	N	N
39	20250424	110238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	50	2	0.12	306817200	7485	38.43	41100	41150	40750	53100	28600	40850	40990.94	13.80	-492	-2671	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9625	6.37	1.55	12	0.03	6422.00	26347.00	69000	20240516	-40.72	36400	20250409	12.36	48900	-16.36	20250103	36400	12.36	20250409	69000	-40.72	20240516	36400	12.36	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	1133	N	N
40	20250424	100238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40950	100	2	0.24	211641050	5162	26.50	41100	41100	40750	53100	28600	40850	40999.82	13.80	-492	-2992	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9637	6.38	1.55	12	0.02	6422.00	26347.00	69000	20240516	-40.65	36400	20250409	12.50	48900	-16.26	20250103	36400	12.50	20250409	69000	-40.65	20240516	36400	12.50	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	1133	N	N
41	20250424	090239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40950	100	2	0.24	29613950	723	3.71	41100	41100	40750	53100	28600	40850	40959.82	13.80	-492	-414	41616	41232	40616	40232	39616	41425	40425	235	12250	1000	29410	50	1	23533928	9637	6.38	1.55	12	0.00	6422.00	26347.00	69000	20240516	-40.65	36400	20250409	12.50	48900	-16.26	20250103	36400	12.50	20250409	69000	-40.65	20240516	36400	12.50	20250409	0.27	Y	009240	1000	235 억	3248458	N	N	1133	N	N
42	20250423	160234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40850	1050	2	2.64	791421325	19477	141.51	40350	41000	40000	51700	27900	39800	40633.30	13.80	0	1410	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9614	6.36	1.55	12	0.08	6422.00	26347.00	69000	20240516	-40.80	36400	20250409	12.23	48900	-16.46	20250103	36400	12.23	20250409	69000	-40.80	20240516	36400	12.23	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1133	N	N
43	20250423	150238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	1100	2	2.76	718038675	17683	128.47	40350	40950	40000	51700	27900	39800	40606.16	13.80	0	1388	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9625	6.37	1.55	12	0.08	6422.00	26347.00	69000	20240516	-40.72	36400	20250409	12.36	48900	-16.36	20250103	36400	12.36	20250409	69000	-40.72	20240516	36400	12.36	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1332	N	N
44	20250423	140238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40850	1050	2	2.64	595376675	14678	106.64	40350	40850	40000	51700	27900	39800	40562.52	13.80	0	1709	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9614	6.36	1.55	12	0.06	6422.00	26347.00	69000	20240516	-40.80	36400	20250409	12.23	48900	-16.46	20250103	36400	12.23	20250409	69000	-40.80	20240516	36400	12.23	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1332	N	N
45	20250423	130237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40650	850	2	2.14	444832575	10984	79.80	40350	40750	40000	51700	27900	39800	40498.23	13.80	0	1614	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9567	6.33	1.54	12	0.05	6422.00	26347.00	69000	20240516	-41.09	36400	20250409	11.68	48900	-16.87	20250103	36400	11.68	20250409	69000	-41.09	20240516	36400	11.68	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1332	N	N
46	20250423	120238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40650	850	2	2.14	377630450	9333	67.81	40350	40700	40000	51700	27900	39800	40461.85	13.80	0	1463	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9567	6.33	1.54	12	0.04	6422.00	26347.00	69000	20240516	-41.09	36400	20250409	11.68	48900	-16.87	20250103	36400	11.68	20250409	69000	-41.09	20240516	36400	11.68	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1332	N	N
47	20250423	110239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40500	700	2	1.76	294464450	7286	52.94	40350	40650	40000	51700	27900	39800	40415.10	13.80	0	1593	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9531	6.31	1.54	12	0.03	6422.00	26347.00	69000	20240516	-41.30	36400	20250409	11.26	48900	-17.18	20250103	36400	11.26	20250409	69000	-41.30	20240516	36400	11.26	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1332	N	N
48	20250423	100239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40500	700	2	1.76	216444650	5361	38.95	40350	40600	40000	51700	27900	39800	40373.93	13.80	0	2315	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9531	6.31	1.54	12	0.02	6422.00	26347.00	69000	20240516	-41.30	36400	20250409	11.26	48900	-17.18	20250103	36400	11.26	20250409	69000	-41.30	20240516	36400	11.26	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1332	N	N
49	20250423	090240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40350	550	2	1.38	14005500	348	2.53	40350	40350	40000	51700	27900	39800	40245.69	13.80	0	-53	40500	40150	39600	39250	38700	40325	39425	235	11900	1000	28650	50	1	23533928	9496	6.28	1.53	12	0.00	6422.00	26347.00	69000	20240516	-41.52	36400	20250409	10.85	48900	-17.48	20250103	36400	10.85	20250409	69000	-41.52	20240516	36400	10.85	20250409	0.26	Y	009240	1000	235 억	3247468	N	N	1332	N	N
50	20250422	160233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39800	400	2	1.02	545974625	13764	140.59	39500	39950	39050	51200	27600	39400	39666.85	13.81	0	-929	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9367	6.20	1.51	12	0.06	6422.00	26347.00	69000	20240516	-42.32	36400	20250409	9.34	48900	-18.61	20250103	36400	9.34	20250409	69000	-42.32	20240516	36400	9.34	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	1332	N	N
51	20250422	150237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39850	450	2	1.14	499066625	12586	128.56	39500	39950	39050	51200	27600	39400	39652.52	13.81	0	-584	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9378	6.21	1.51	12	0.05	6422.00	26347.00	69000	20240516	-42.25	36400	20250409	9.48	48900	-18.51	20250103	36400	9.48	20250409	69000	-42.25	20240516	36400	9.48	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	408	N	N
52	20250422	140237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39850	450	2	1.14	427670075	10793	110.25	39500	39950	39050	51200	27600	39400	39624.76	13.81	0	-106	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9378	6.21	1.51	12	0.05	6422.00	26347.00	69000	20240516	-42.25	36400	20250409	9.48	48900	-18.51	20250103	36400	9.48	20250409	69000	-42.25	20240516	36400	9.48	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	408	N	N
53	20250422	130237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39700	300	2	0.76	355212025	8973	91.65	39500	39950	39050	51200	27600	39400	39586.76	13.81	0	-389	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9343	6.18	1.51	12	0.04	6422.00	26347.00	69000	20240516	-42.46	36400	20250409	9.07	48900	-18.81	20250103	36400	9.07	20250409	69000	-42.46	20240516	36400	9.07	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	408	N	N
54	20250422	120237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39900	500	2	1.27	294203075	7440	76.00	39500	39950	39050	51200	27600	39400	39543.42	13.81	0	-337	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9390	6.21	1.51	12	0.03	6422.00	26347.00	69000	20240516	-42.17	36400	20250409	9.62	48900	-18.40	20250103	36400	9.62	20250409	69000	-42.17	20240516	36400	9.62	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	408	N	N
55	20250422	110237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39900	500	2	1.27	240609575	6095	62.26	39500	39900	39050	51200	27600	39400	39476.55	13.81	0	-36	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9390	6.21	1.51	12	0.03	6422.00	26347.00	69000	20240516	-42.17	36400	20250409	9.62	48900	-18.40	20250103	36400	9.62	20250409	69000	-42.17	20240516	36400	9.62	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	408	N	N
56	20250422	100237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39400	0	3	0.00	108215250	2753	28.12	39500	39550	39050	51200	27600	39400	39308.12	13.81	0	-608	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9272	6.14	1.50	12	0.01	6422.00	26347.00	69000	20240516	-42.90	36400	20250409	8.24	48900	-19.43	20250103	36400	8.24	20250409	69000	-42.90	20240516	36400	8.24	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	408	N	N
57	20250422	090237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39150	-250	5	-0.63	20445850	521	5.32	39500	39500	39050	51200	27600	39400	39243.47	13.81	0	78	39800	39600	39300	39100	38800	39650	39150	235	11800	1000	28360	50	1	23533928	9214	6.10	1.49	12	0.00	6422.00	26347.00	69000	20240516	-43.26	36400	20250409	7.55	48900	-19.94	20250103	36400	7.55	20250409	69000	-43.26	20240516	36400	7.55	20250409	0.27	Y	009240	1000	235 억	3249469	N	N	408	N	N
58	20250421	160232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39400	350	2	0.90	384197900	9790	87.22	39400	39500	39000	50700	27350	39050	39243.91	13.84	0	-1829	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9272	6.14	1.50	12	0.04	6422.00	26347.00	69000	20240516	-42.90	36400	20250409	8.24	48900	-19.43	20250103	36400	8.24	20250409	69000	-42.90	20240516	36400	8.24	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	408	N	N
59	20250421	150236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39250	200	2	0.51	370702250	9447	84.17	39400	39500	39000	50700	27350	39050	39240.21	13.84	0	-1723	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9237	6.11	1.49	12	0.04	6422.00	26347.00	69000	20240516	-43.12	36400	20250409	7.83	48900	-19.73	20250103	36400	7.83	20250409	69000	-43.12	20240516	36400	7.83	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	796	N	N
60	20250421	140237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39250	200	2	0.51	311783150	7947	70.80	39400	39500	39000	50700	27350	39050	39232.81	13.84	0	-1416	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9237	6.11	1.49	12	0.03	6422.00	26347.00	69000	20240516	-43.12	36400	20250409	7.83	48900	-19.73	20250103	36400	7.83	20250409	69000	-43.12	20240516	36400	7.83	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	796	N	N
61	20250421	130237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39100	50	2	0.13	255654650	6513	58.03	39400	39500	39000	50700	27350	39050	39252.98	13.84	0	-848	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9202	6.09	1.48	12	0.03	6422.00	26347.00	69000	20240516	-43.33	36400	20250409	7.42	48900	-20.04	20250103	36400	7.42	20250409	69000	-43.33	20240516	36400	7.42	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	796	N	N
62	20250421	120236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39250	200	2	0.51	196111600	4992	44.48	39400	39500	39000	50700	27350	39050	39285.18	13.84	0	-597	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9237	6.11	1.49	12	0.02	6422.00	26347.00	69000	20240516	-43.12	36400	20250409	7.83	48900	-19.73	20250103	36400	7.83	20250409	69000	-43.12	20240516	36400	7.83	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	796	N	N
63	20250421	110237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39350	300	2	0.77	167456850	4263	37.98	39400	39500	39000	50700	27350	39050	39281.46	13.84	0	-383	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9261	6.13	1.49	12	0.02	6422.00	26347.00	69000	20240516	-42.97	36400	20250409	8.10	48900	-19.53	20250103	36400	8.10	20250409	69000	-42.97	20240516	36400	8.10	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	796	N	N
64	20250421	100235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39400	350	2	0.90	116999150	2980	26.55	39400	39500	39000	50700	27350	39050	39261.46	13.84	0	-133	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9272	6.14	1.50	12	0.01	6422.00	26347.00	69000	20240516	-42.90	36400	20250409	8.24	48900	-19.43	20250103	36400	8.24	20250409	69000	-42.90	20240516	36400	8.24	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	796	N	N
65	20250421	090240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39250	200	2	0.51	29296000	747	6.66	39400	39500	39000	50700	27350	39050	39218.21	13.84	0	-207	40150	39600	38850	38300	37550	39875	38575	235	11650	1000	28110	50	1	23533928	9237	6.11	1.49	12	0.00	6422.00	26347.00	69000	20240516	-43.12	36400	20250409	7.83	48900	-19.73	20250103	36400	7.83	20250409	69000	-43.12	20240516	36400	7.83	20250409	0.27	Y	009240	1000	235 억	3256514	N	N	796	N	N
66	20250418	160232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39050	550	2	1.43	437334850	11224	50.26	38300	39400	38100	50000	26950	38500	38964.26	13.82	0	3776	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9190	6.08	1.48	12	0.05	6422.00	26347.00	69000	20240516	-43.41	36400	20250409	7.28	48900	-20.14	20250103	36400	7.28	20250409	69000	-43.41	20240516	36400	7.28	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	796	N	N
67	20250418	150235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39200	700	2	1.82	349228000	8970	40.16	38300	39400	38100	50000	26950	38500	38932.89	13.82	0	2798	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9225	6.10	1.49	12	0.04	6422.00	26347.00	69000	20240516	-43.19	36400	20250409	7.69	48900	-19.84	20250103	36400	7.69	20250409	69000	-43.19	20240516	36400	7.69	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	2753	N	N
68	20250418	140237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39300	800	2	2.08	246690600	6358	28.47	38300	39300	38100	50000	26950	38500	38800.03	13.82	0	2456	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9249	6.12	1.49	12	0.03	6422.00	26347.00	69000	20240516	-43.04	36400	20250409	7.97	48900	-19.63	20250103	36400	7.97	20250409	69000	-43.04	20240516	36400	7.97	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	2753	N	N
69	20250418	130235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39000	500	2	1.30	190477650	4921	22.03	38300	39100	38100	50000	26950	38500	38707.10	13.82	0	1844	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9178	6.07	1.48	12	0.02	6422.00	26347.00	69000	20240516	-43.48	36400	20250409	7.14	48900	-20.25	20250103	36400	7.14	20250409	69000	-43.48	20240516	36400	7.14	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	2753	N	N
70	20250418	120235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38950	450	2	1.17	157504750	4076	18.25	38300	39000	38100	50000	26950	38500	38641.99	13.82	0	1478	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9166	6.07	1.48	12	0.02	6422.00	26347.00	69000	20240516	-43.55	36400	20250409	7.01	48900	-20.35	20250103	36400	7.01	20250409	69000	-43.55	20240516	36400	7.01	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	2753	N	N
71	20250418	110236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38850	350	2	0.91	122671950	3180	14.24	38300	39000	38100	50000	26950	38500	38576.08	13.82	0	1323	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9143	6.05	1.47	12	0.01	6422.00	26347.00	69000	20240516	-43.70	36400	20250409	6.73	48900	-20.55	20250103	36400	6.73	20250409	69000	-43.70	20240516	36400	6.73	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	2753	N	N
72	20250418	100235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38550	50	2	0.13	75014650	1948	8.72	38300	39000	38100	50000	26950	38500	38508.55	13.82	0	665	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9072	6.00	1.46	12	0.01	6422.00	26347.00	69000	20240516	-44.13	36400	20250409	5.91	48900	-21.17	20250103	36400	5.91	20250409	69000	-44.13	20240516	36400	5.91	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	2753	N	N
73	20250418	090237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38400	-100	5	-0.26	5659700	148	0.66	38300	38400	38100	50000	26950	38500	38241.22	13.82	0	30	39266	38882	38466	38082	37666	38675	37875	235	11500	1000	27720	50	1	23533928	9037	5.98	1.46	12	0.00	6422.00	26347.00	69000	20240516	-44.35	36400	20250409	5.49	48900	-21.47	20250103	36400	5.49	20250409	69000	-44.35	20240516	36400	5.49	20250409	0.27	Y	009240	1000	235 억	3252613	N	N	2753	N	N
74	20250417	160235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38500	-150	5	-0.39	856886775	22333	136.76	38850	38850	38050	50200	27100	38650	38368.63	13.82	0	-1520	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9061	6.00	1.46	12	0.09	6422.00	26347.00	69000	20240516	-44.20	36400	20250409	5.77	48900	-21.27	20250103	36400	5.77	20250409	69000	-44.20	20240516	36400	5.77	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	2753	N	N
75	20250417	150235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	-300	5	-0.78	807962925	21061	128.97	38850	38850	38050	50200	27100	38650	38362.99	13.82	0	-1492	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9025	5.97	1.46	12	0.09	6422.00	26347.00	69000	20240516	-44.42	36400	20250409	5.36	48900	-21.57	20250103	36400	5.36	20250409	69000	-44.42	20240516	36400	5.36	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	592	N	N
76	20250417	140236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	-300	5	-0.78	686553325	17896	109.59	38850	38850	38050	50200	27100	38650	38363.51	13.82	0	-1951	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9025	5.97	1.46	12	0.08	6422.00	26347.00	69000	20240516	-44.42	36400	20250409	5.36	48900	-21.57	20250103	36400	5.36	20250409	69000	-44.42	20240516	36400	5.36	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	592	N	N
77	20250417	130236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38400	-250	5	-0.65	579411625	15106	92.50	38850	38850	38050	50200	27100	38650	38356.39	13.82	0	-1931	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9037	5.98	1.46	12	0.06	6422.00	26347.00	69000	20240516	-44.35	36400	20250409	5.49	48900	-21.47	20250103	36400	5.49	20250409	69000	-44.35	20240516	36400	5.49	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	592	N	N
78	20250417	120235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38400	-250	5	-0.65	457414725	11929	73.05	38850	38850	38050	50200	27100	38650	38344.77	13.82	0	-1460	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9037	5.98	1.46	12	0.05	6422.00	26347.00	69000	20240516	-44.35	36400	20250409	5.49	48900	-21.47	20250103	36400	5.49	20250409	69000	-44.35	20240516	36400	5.49	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	592	N	N
79	20250417	110235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38450	-200	5	-0.52	338230125	8824	54.04	38850	38850	38050	50200	27100	38650	38330.70	13.82	0	-1424	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9049	5.99	1.46	12	0.04	6422.00	26347.00	69000	20240516	-44.28	36400	20250409	5.63	48900	-21.37	20250103	36400	5.63	20250409	69000	-44.28	20240516	36400	5.63	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	592	N	N
80	20250417	100236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38250	-400	5	-1.03	166068075	4335	26.55	38850	38850	38050	50200	27100	38650	38308.67	13.82	0	-595	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9002	5.96	1.45	12	0.02	6422.00	26347.00	69000	20240516	-44.57	36400	20250409	5.08	48900	-21.78	20250103	36400	5.08	20250409	69000	-44.57	20240516	36400	5.08	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	592	N	N
81	20250417	090237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38750	100	2	0.26	16236100	421	2.58	38850	38850	38350	50200	27100	38650	38565.56	13.82	0	22	39483	39066	38833	38416	38183	38950	38300	235	11550	1000	27820	50	1	23533928	9119	6.03	1.47	12	0.00	6422.00	26347.00	69000	20240516	-43.84	36400	20250409	6.46	48900	-20.76	20250103	36400	6.46	20250409	69000	-43.84	20240516	36400	6.46	20250409	0.28	Y	009240	1000	235 억	3251840	N	N	592	N	N
82	20250416	160233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38650	-400	5	-1.02	634801275	16330	139.23	39050	39250	38600	50700	27350	39050	38873.32	13.82	0	1506	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9096	6.02	1.47	12	0.07	6422.00	26347.00	69000	20240516	-43.99	36400	20250409	6.18	48900	-20.96	20250103	36400	6.18	20250409	69000	-43.99	20240516	36400	6.18	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	592	N	N
83	20250416	150236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38750	-300	5	-0.77	543147625	13959	119.01	39050	39250	38650	50700	27350	39050	38910.21	13.82	0	1796	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9119	6.03	1.47	12	0.06	6422.00	26347.00	69000	20240516	-43.84	36400	20250409	6.46	48900	-20.76	20250103	36400	6.46	20250409	69000	-43.84	20240516	36400	6.46	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	536	N	N
84	20250416	140236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39000	-50	5	-0.13	276536575	7080	60.36	39050	39250	38800	50700	27350	39050	39058.84	13.82	0	491	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9178	6.07	1.48	12	0.03	6422.00	26347.00	69000	20240516	-43.48	36400	20250409	7.14	48900	-20.25	20250103	36400	7.14	20250409	69000	-43.48	20240516	36400	7.14	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	536	N	N
85	20250416	130235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39000	-50	5	-0.13	213731575	5472	46.65	39050	39250	38800	50700	27350	39050	39059.13	13.82	0	501	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9178	6.07	1.48	12	0.02	6422.00	26347.00	69000	20240516	-43.48	36400	20250409	7.14	48900	-20.25	20250103	36400	7.14	20250409	69000	-43.48	20240516	36400	7.14	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	536	N	N
86	20250416	120235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39050	0	3	0.00	167033125	4276	36.46	39050	39250	38800	50700	27350	39050	39062.94	13.82	0	45	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9190	6.08	1.48	12	0.02	6422.00	26347.00	69000	20240516	-43.41	36400	20250409	7.28	48900	-20.14	20250103	36400	7.28	20250409	69000	-43.41	20240516	36400	7.28	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	536	N	N
87	20250416	110235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39050	0	3	0.00	107965875	2763	23.56	39050	39250	38800	50700	27350	39050	39075.60	13.82	0	336	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9190	6.08	1.48	12	0.01	6422.00	26347.00	69000	20240516	-43.41	36400	20250409	7.28	48900	-20.14	20250103	36400	7.28	20250409	69000	-43.41	20240516	36400	7.28	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	536	N	N
88	20250416	100235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39050	0	3	0.00	70235475	1798	15.33	39050	39250	38800	50700	27350	39050	39063.11	13.82	0	-104	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9190	6.08	1.48	12	0.01	6422.00	26347.00	69000	20240516	-43.41	36400	20250409	7.28	48900	-20.14	20250103	36400	7.28	20250409	69000	-43.41	20240516	36400	7.28	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	536	N	N
89	20250416	090237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39250	200	2	0.51	6486450	166	1.42	39050	39250	38800	50700	27350	39050	39075.00	13.82	0	-18	39383	39216	38883	38716	38383	39300	38800	235	11650	1000	28110	50	1	23533928	9237	6.11	1.49	12	0.00	6422.00	26347.00	69000	20240516	-43.12	36400	20250409	7.83	48900	-19.73	20250103	36400	7.83	20250409	69000	-43.12	20240516	36400	7.83	20250409	0.27	Y	009240	1000	235 억	3251422	N	N	536	N	N
90	20250415	160233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39050	750	2	1.96	455330750	11729	51.30	38600	39050	38550	49750	26850	38300	38820.94	13.79	0	1764	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9190	6.08	1.48	12	0.05	6422.00	26347.00	69000	20240516	-43.41	36400	20250409	7.28	48900	-20.14	20250103	36400	7.28	20250409	69000	-43.41	20240516	36400	7.28	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	536	N	N
91	20250415	150235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38900	600	2	1.57	424673150	10943	47.86	38600	39050	38550	49750	26850	38300	38807.74	13.79	0	1795	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9155	6.06	1.48	12	0.05	6422.00	26347.00	69000	20240516	-43.62	36400	20250409	6.87	48900	-20.45	20250103	36400	6.87	20250409	69000	-43.62	20240516	36400	6.87	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	2675	N	N
92	20250415	140235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39000	700	2	1.83	375083500	9670	42.30	38600	39050	38550	49750	26850	38300	38788.37	13.79	0	2142	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9178	6.07	1.48	12	0.04	6422.00	26347.00	69000	20240516	-43.48	36400	20250409	7.14	48900	-20.25	20250103	36400	7.14	20250409	69000	-43.48	20240516	36400	7.14	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	2675	N	N
93	20250415	130235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38900	600	2	1.57	315495000	8140	35.60	38600	39000	38550	49750	26850	38300	38758.60	13.79	0	2472	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9155	6.06	1.48	12	0.03	6422.00	26347.00	69000	20240516	-43.62	36400	20250409	6.87	48900	-20.45	20250103	36400	6.87	20250409	69000	-43.62	20240516	36400	6.87	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	2675	N	N
94	20250415	120235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38800	500	2	1.31	255471850	6597	28.85	38600	38900	38550	49750	26850	38300	38725.46	13.79	0	2369	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9131	6.04	1.47	12	0.03	6422.00	26347.00	69000	20240516	-43.77	36400	20250409	6.59	48900	-20.65	20250103	36400	6.59	20250409	69000	-43.77	20240516	36400	6.59	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	2675	N	N
95	20250415	110235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38800	500	2	1.31	207608450	5364	23.46	38600	38900	38550	49750	26850	38300	38704.04	13.79	0	2197	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9131	6.04	1.47	12	0.02	6422.00	26347.00	69000	20240516	-43.77	36400	20250409	6.59	48900	-20.65	20250103	36400	6.59	20250409	69000	-43.77	20240516	36400	6.59	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	2675	N	N
96	20250415	100235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38800	500	2	1.31	129476450	3349	14.65	38600	38900	38550	49750	26850	38300	38661.23	13.79	0	1318	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9131	6.04	1.47	12	0.01	6422.00	26347.00	69000	20240516	-43.77	36400	20250409	6.59	48900	-20.65	20250103	36400	6.59	20250409	69000	-43.77	20240516	36400	6.59	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	2675	N	N
97	20250415	090236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38600	300	2	0.78	12755600	330	1.44	38600	38700	38600	49750	26850	38300	38653.33	13.79	0	180	39433	38866	38583	38016	37733	38725	37875	235	11450	1000	27570	50	1	23533928	9084	6.01	1.47	12	0.00	6422.00	26347.00	69000	20240516	-44.06	36400	20250409	6.04	48900	-21.06	20250103	36400	6.04	20250409	69000	-44.06	20240516	36400	6.04	20250409	0.27	Y	009240	1000	235 억	3246479	N	N	2675	N	N
98	20250414	160233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38300	-1200	5	-3.04	880478350	22863	111.72	39000	39150	38300	51300	27650	39500	38511.06	13.83	0	-10778	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9013	5.96	1.45	12	0.10	6422.00	26347.00	69000	20240516	-44.49	36400	20250409	5.22	48900	-21.68	20250103	36400	5.22	20250409	69000	-44.49	20240516	36400	5.22	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	2675	N	N
99	20250414	150234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38400	-1100	5	-2.78	780712575	20261	99.00	39000	39150	38400	51300	27650	39500	38532.78	13.83	0	-9669	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9037	5.98	1.46	12	0.09	6422.00	26347.00	69000	20240516	-44.35	36400	20250409	5.49	48900	-21.47	20250103	36400	5.49	20250409	69000	-44.35	20240516	36400	5.49	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	3530	N	N
100	20250414	140233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38400	-1100	5	-2.78	633269175	16423	80.25	39000	39150	38400	51300	27650	39500	38559.90	13.83	0	-7313	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9037	5.98	1.46	12	0.07	6422.00	26347.00	69000	20240516	-44.35	36400	20250409	5.49	48900	-21.47	20250103	36400	5.49	20250409	69000	-44.35	20240516	36400	5.49	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	3530	N	N
101	20250414	130234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38450	-1050	5	-2.66	548810475	14226	69.51	39000	39150	38400	51300	27650	39500	38577.99	13.83	0	-6308	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9049	5.99	1.46	12	0.06	6422.00	26347.00	69000	20240516	-44.28	36400	20250409	5.63	48900	-21.37	20250103	36400	5.63	20250409	69000	-44.28	20240516	36400	5.63	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	3530	N	N
102	20250414	120234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38500	-1000	5	-2.53	464569725	12039	58.83	39000	39150	38400	51300	27650	39500	38588.73	13.83	0	-5409	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9061	6.00	1.46	12	0.05	6422.00	26347.00	69000	20240516	-44.20	36400	20250409	5.77	48900	-21.27	20250103	36400	5.77	20250409	69000	-44.20	20240516	36400	5.77	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	3530	N	N
103	20250414	110233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38500	-1000	5	-2.53	403481600	10454	51.08	39000	39150	38400	51300	27650	39500	38595.91	13.83	0	-5536	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9061	6.00	1.46	12	0.04	6422.00	26347.00	69000	20240516	-44.20	36400	20250409	5.77	48900	-21.27	20250103	36400	5.77	20250409	69000	-44.20	20240516	36400	5.77	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	3530	N	N
104	20250414	100234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38450	-1050	5	-2.66	304544625	7885	38.53	39000	39150	38400	51300	27650	39500	38623.29	13.83	0	-5734	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9049	5.99	1.46	12	0.03	6422.00	26347.00	69000	20240516	-44.28	36400	20250409	5.63	48900	-21.37	20250103	36400	5.63	20250409	69000	-44.28	20240516	36400	5.63	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	3530	N	N
105	20250414	090234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38750	-750	5	-1.90	56560950	1456	7.11	39000	39150	38650	51300	27650	39500	38846.81	13.83	0	-374	40633	40066	38933	38366	37233	40350	38650	235	11800	1000	28440	50	1	23533928	9119	6.03	1.47	12	0.01	6422.00	26347.00	69000	20240516	-43.84	36400	20250409	6.46	48900	-20.76	20250103	36400	6.46	20250409	69000	-43.84	20240516	36400	6.46	20250409	0.27	Y	009240	1000	235 억	3254963	N	N	3530	N	N
106	20250411	160232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39500	750	2	1.94	787096375	20465	54.49	38150	39500	37800	50300	27150	38750	38452.94	13.84	0	3828	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	9296	6.15	1.50	12	0.09	6422.00	26347.00	69000	20240516	-42.75	36400	20250409	8.52	48900	-19.22	20250103	36400	8.52	20250409	69000	-42.75	20240516	36400	8.52	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	3530	N	N
107	20250411	150233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38250	-500	5	-1.29	542355075	14239	37.91	38150	38500	37800	50300	27150	38750	38089.41	13.84	0	771	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	9002	5.96	1.45	12	0.06	6422.00	26347.00	69000	20240516	-44.57	36400	20250409	5.08	48900	-21.78	20250103	36400	5.08	20250409	69000	-44.57	20240516	36400	5.08	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	1379	N	N
108	20250411	140233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38000	-750	5	-1.94	443950000	11659	31.04	38150	38500	37800	50300	27150	38750	38077.88	13.84	0	450	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	8943	5.92	1.44	12	0.05	6422.00	26347.00	69000	20240516	-44.93	36400	20250409	4.40	48900	-22.29	20250103	36400	4.40	20250409	69000	-44.93	20240516	36400	4.40	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	1379	N	N
109	20250411	130234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38150	-600	5	-1.55	348877900	9164	24.40	38150	38500	37800	50300	27150	38750	38070.48	13.84	0	-98	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	8978	5.94	1.45	12	0.04	6422.00	26347.00	69000	20240516	-44.71	36400	20250409	4.81	48900	-21.98	20250103	36400	4.81	20250409	69000	-44.71	20240516	36400	4.81	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	1379	N	N
110	20250411	120234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38200	-550	5	-1.42	290494000	7636	20.33	38150	38500	37800	50300	27150	38750	38042.69	13.84	0	-288	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	8990	5.95	1.45	12	0.03	6422.00	26347.00	69000	20240516	-44.64	36400	20250409	4.95	48900	-21.88	20250103	36400	4.95	20250409	69000	-44.64	20240516	36400	4.95	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	1379	N	N
111	20250411	110233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38150	-600	5	-1.55	273311800	7186	19.13	38150	38500	37800	50300	27150	38750	38033.93	13.84	0	-262	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	8978	5.94	1.45	12	0.03	6422.00	26347.00	69000	20240516	-44.71	36400	20250409	4.81	48900	-21.98	20250103	36400	4.81	20250409	69000	-44.71	20240516	36400	4.81	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	1379	N	N
112	20250411	100234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	37850	-900	5	-2.32	181811600	4781	12.73	38150	38500	37800	50300	27150	38750	38027.94	13.84	0	-137	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	8908	5.89	1.44	12	0.02	6422.00	26347.00	69000	20240516	-45.14	36400	20250409	3.98	48900	-22.60	20250103	36400	3.98	20250409	69000	-45.14	20240516	36400	3.98	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	1379	N	N
113	20250411	090234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	37950	-800	5	-2.06	17408300	458	1.22	38150	38150	37950	50300	27150	38750	38009.39	13.84	0	-149	39716	39232	38266	37782	36816	39475	38025	235	11550	1000	27900	50	1	23533928	8931	5.91	1.44	12	0.00	6422.00	26347.00	69000	20240516	-45.00	36400	20250409	4.26	48900	-22.39	20250103	36400	4.26	20250409	69000	-45.00	20240516	36400	4.26	20250409	0.27	Y	009240	1000	235 억	3256633	N	N	1379	N	N
114	20250410	160232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38750	2250	2	6.16	1438476750	37558	133.47	37300	38750	37300	47450	25550	36500	38294.40	13.80	0	13832	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	9119	6.03	1.47	12	0.16	6422.00	26347.00	69000	20240516	-43.84	36400	20250409	6.46	48900	-20.76	20250103	36400	6.46	20250409	69000	-43.84	20240516	36400	6.46	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	1379	N	N
115	20250410	150233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	1850	2	5.07	1134210350	29690	105.51	37300	38600	37300	47450	25550	36500	38201.76	13.80	0	8713	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	9025	5.97	1.46	12	0.13	6422.00	26347.00	69000	20240516	-44.42	36400	20250409	5.36	48900	-21.57	20250103	36400	5.36	20250409	69000	-44.42	20240516	36400	5.36	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	5210	N	N
116	20250410	140232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38400	1900	2	5.21	930279750	24370	86.60	37300	38600	37300	47450	25550	36500	38173.15	13.80	0	5701	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	9037	5.98	1.46	12	0.10	6422.00	26347.00	69000	20240516	-44.35	36400	20250409	5.49	48900	-21.47	20250103	36400	5.49	20250409	69000	-44.35	20240516	36400	5.49	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	5210	N	N
117	20250410	130233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38400	1900	2	5.21	711362550	18669	66.34	37300	38500	37300	47450	25550	36500	38103.95	13.80	0	4132	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	9037	5.98	1.46	12	0.08	6422.00	26347.00	69000	20240516	-44.35	36400	20250409	5.49	48900	-21.47	20250103	36400	5.49	20250409	69000	-44.35	20240516	36400	5.49	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	5210	N	N
118	20250410	120233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38300	1800	2	4.93	624079975	16396	58.27	37300	38400	37300	47450	25550	36500	38062.94	13.80	0	3384	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	9013	5.96	1.45	12	0.07	6422.00	26347.00	69000	20240516	-44.49	36400	20250409	5.22	48900	-21.68	20250103	36400	5.22	20250409	69000	-44.49	20240516	36400	5.22	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	5210	N	N
119	20250410	110233	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	1850	2	5.07	549076425	14438	51.31	37300	38350	37300	47450	25550	36500	38029.95	13.80	0	2798	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	9025	5.97	1.46	12	0.06	6422.00	26347.00	69000	20240516	-44.42	36400	20250409	5.36	48900	-21.57	20250103	36400	5.36	20250409	69000	-44.42	20240516	36400	5.36	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	5210	N	N
120	20250410	100232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38050	1550	2	4.25	243163725	6424	22.83	37300	38150	37300	47450	25550	36500	37852.39	13.80	0	2997	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	8955	5.92	1.44	12	0.03	6422.00	26347.00	69000	20240516	-44.86	36400	20250409	4.53	48900	-22.19	20250103	36400	4.53	20250409	69000	-44.86	20240516	36400	4.53	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	5210	N	N
121	20250410	090234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	37650	1150	2	3.15	17449400	465	1.65	37300	37800	37300	47450	25550	36500	37525.59	13.80	0	131	39033	37766	37083	35816	35133	37425	35475	235	10950	1000	26280	50	1	23533928	8861	5.86	1.43	12	0.00	6422.00	26347.00	69000	20240516	-45.43	36400	20250409	3.43	48900	-23.01	20250103	36400	3.43	20250409	69000	-45.43	20240516	36400	3.43	20250409	0.28	Y	009240	1000	235 억	3246945	N	N	5210	N	N
122	20250409	160232	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	36500	-1850	5	-4.82	1041669625	28140	150.81	38050	38350	36400	49850	26850	38350	37017.40	13.84	0	-9928	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	8590	5.68	1.39	12	0.12	6422.00	26347.00	69000	20240516	-47.10	36400	20250409	0.27	48900	-25.36	20250103	36400	0.27	20250409	69000	-47.10	20240516	36400	0.27	20250409	0.28	Y	009240	1000	235 억	3257642	N	N	5210	N	N
123	20250409	150219	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	36400	-1950	5	-5.08	980176425	26454	141.78	38050	38350	36400	49850	26850	38350	37052.11	13.84	0	-9289	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	8566	5.67	1.38	12	0.11	6422.00	26347.00	69000	20240516	-47.25	36400	20250409	0.00	48900	-25.56	20250103	36400	0.00	20250409	69000	-47.25	20240516	36400	0.00	20250409	0.28	Y	009240	1000	235 억	3257642	N	N	3127	N	N
124	20250409	140231	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	36750	-1600	5	-4.17	804553075	21651	116.04	38050	38350	36700	49850	26850	38350	37160.09	13.84	0	-9769	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	8649	5.72	1.39	12	0.09	6422.00	26347.00	69000	20240516	-46.74	36700	20250409	0.14	48900	-24.85	20250103	36700	0.14	20250409	69000	-46.74	20240516	36700	0.14	20250409	0.28	Y	009240	1000	235 억	3257642	N	N	3127	N	N
125	20250409	130229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37150	-1200	5	-3.13	560006950	15020	80.50	38050	38350	36950	49850	26850	38350	37284.08	13.84	0	-8035	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	8743	5.78	1.41	12	0.06	6422.00	26347.00	69000	20240516	-46.16	36950	20250409	0.54	48900	-24.03	20250103	36950	0.54	20250409	69000	-46.16	20240516	36950	0.54	20250409	0.28	Y	009240	1000	235 억	3257642	N	N	3127	N	N
126	20250409	120231	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37150	-1200	5	-3.13	444165925	11892	63.73	38050	38350	37050	49850	26850	38350	37349.98	13.84	0	-5986	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	8743	5.78	1.41	12	0.05	6422.00	26347.00	69000	20240516	-46.16	37050	20250409	0.27	48900	-24.03	20250103	37050	0.27	20250409	69000	-46.16	20240516	37050	0.27	20250409	0.28	Y	009240	1000	235 억	3257642	N	N	3127	N	N
127	20250409	110232	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37250	-1100	5	-2.87	370913075	9920	53.16	38050	38350	37100	49850	26850	38350	37390.43	13.84	0	-4535	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	8766	5.80	1.41	12	0.04	6422.00	26347.00	69000	20240516	-46.01	37100	20250409	0.40	48900	-23.82	20250103	37100	0.40	20250409	69000	-46.01	20240516	37100	0.40	20250409	0.28	Y	009240	1000	235 억	3257642	N	N	3127	N	N
128	20250409	100232	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37400	-950	5	-2.48	246439375	6573	35.23	38050	38350	37100	49850	26850	38350	37492.68	13.84	0	-4762	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	8802	5.82	1.42	12	0.03	6422.00	26347.00	69000	20240516	-45.80	37100	20250409	0.81	48900	-23.52	20250103	37100	0.81	20250409	69000	-45.80	20240516	37100	0.81	20250409	0.28	Y	009240	1000	235 억	3257642	N	N	3127	N	N
129	20250409	090232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	0	3	0.00	6600950	173	0.93	38050	38350	38000	49850	26850	38350	38155.78	13.84	0	-71	39550	38950	38350	37750	37150	39250	38050	235	11500	1000	27610	50	1	23533928	9025	5.97	1.46	12	0.00	6422.00	26347.00	69000	20240516	-44.42	37400	20250407	2.54	48900	-21.57	20250103	37400	2.54	20250407	69000	-44.42	20240516	37400	2.54	20250407	0.28	Y	009240	1000	235 억	3257642	N	N	3127	N	N
130	20250408	160230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	700	2	1.86	716478375	18659	59.51	37750	38950	37750	48900	26400	37650	38398.55	13.78	0	5514	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9025	5.97	1.46	12	0.08	6422.00	26347.00	69000	20240516	-44.42	37400	20250407	2.54	48900	-21.57	20250103	37400	2.54	20250407	69000	-44.42	20240516	37400	2.54	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	3127	N	N
131	20250408	150231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38250	600	2	1.59	662902925	17260	55.05	37750	38950	37750	48900	26400	37650	38406.89	13.78	0	5190	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9002	5.96	1.45	12	0.07	6422.00	26347.00	69000	20240516	-44.57	37400	20250407	2.27	48900	-21.78	20250103	37400	2.27	20250407	69000	-44.57	20240516	37400	2.27	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
132	20250408	140230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38250	600	2	1.59	610109175	15877	50.63	37750	38950	37750	48900	26400	37650	38427.23	13.78	0	4847	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9002	5.96	1.45	12	0.07	6422.00	26347.00	69000	20240516	-44.57	37400	20250407	2.27	48900	-21.78	20250103	37400	2.27	20250407	69000	-44.57	20240516	37400	2.27	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
133	20250408	130230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38350	700	2	1.86	545551725	14187	45.24	37750	38950	37750	48900	26400	37650	38454.34	13.78	0	4148	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9025	5.97	1.46	12	0.06	6422.00	26347.00	69000	20240516	-44.42	37400	20250407	2.54	48900	-21.57	20250103	37400	2.54	20250407	69000	-44.42	20240516	37400	2.54	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
134	20250408	120231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38550	900	2	2.39	491207175	12770	40.73	37750	38950	37750	48900	26400	37650	38465.71	13.78	0	3878	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9072	6.00	1.46	12	0.05	6422.00	26347.00	69000	20240516	-44.13	37400	20250407	3.07	48900	-21.17	20250103	37400	3.07	20250407	69000	-44.13	20240516	37400	3.07	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
135	20250408	110230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38850	1200	2	3.19	446871025	11627	37.08	37750	38900	37750	48900	26400	37650	38433.91	13.78	0	3418	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9143	6.05	1.47	12	0.05	6422.00	26347.00	69000	20240516	-43.70	37400	20250407	3.88	48900	-20.55	20250103	37400	3.88	20250407	69000	-43.70	20240516	37400	3.88	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
136	20250408	100230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38500	850	2	2.26	302300025	7873	25.11	37750	38850	37750	48900	26400	37650	38397.06	13.78	0	1463	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	9061	6.00	1.46	12	0.03	6422.00	26347.00	69000	20240516	-44.20	37400	20250407	2.94	48900	-21.27	20250103	37400	2.94	20250407	69000	-44.20	20240516	37400	2.94	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
137	20250408	090231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38100	450	2	1.20	28933550	764	2.44	37750	38100	37750	48900	26400	37650	37871.14	13.78	0	-93	39616	38632	38016	37032	36416	38325	36725	235	11250	1000	27100	50	1	23533928	8966	5.93	1.45	12	0.00	6422.00	26347.00	69000	20240516	-44.78	37400	20250407	1.87	48900	-22.09	20250103	37400	1.87	20250407	69000	-44.78	20240516	37400	1.87	20250407	0.28	Y	009240	1000	235 억	3243686	N	N	8186	N	N
138	20250407	160228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37650	-1900	5	-4.80	1183010575	31356	216.40	39000	39000	37400	51400	27700	39550	37728.41	13.81	0	-6257	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8861	5.86	1.43	12	0.13	6422.00	26347.00	69000	20240516	-45.43	37400	20250407	0.67	48900	-23.01	20250103	37400	0.67	20250407	69000	-45.43	20240516	37400	0.67	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	8186	N	N
139	20250407	150230	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37550	-2000	5	-5.06	1051643475	27862	192.28	39000	39000	37400	51400	27700	39550	37744.72	13.81	0	-6289	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8837	5.85	1.43	12	0.12	6422.00	26347.00	69000	20240516	-45.58	37400	20250407	0.40	48900	-23.21	20250103	37400	0.40	20250407	69000	-45.58	20240516	37400	0.40	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
140	20250407	140229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37500	-2050	5	-5.18	899898375	23823	164.41	39000	39000	37400	51400	27700	39550	37774.35	13.81	0	-6042	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8825	5.84	1.42	12	0.10	6422.00	26347.00	69000	20240516	-45.65	37400	20250407	0.27	48900	-23.31	20250103	37400	0.27	20250407	69000	-45.65	20240516	37400	0.27	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
141	20250407	130228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37700	-1850	5	-4.68	631397525	16671	115.05	39000	39000	37500	51400	27700	39550	37874.00	13.81	0	-2889	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8872	5.87	1.43	12	0.07	6422.00	26347.00	69000	20240516	-45.36	37500	20250407	0.53	48900	-22.90	20250103	37500	0.53	20250407	69000	-45.36	20240516	37500	0.53	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
142	20250407	120229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37900	-1650	5	-4.17	518431475	13680	94.41	39000	39000	37500	51400	27700	39550	37897.04	13.81	0	-4057	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8919	5.90	1.44	12	0.06	6422.00	26347.00	69000	20240516	-45.07	37500	20250407	1.07	48900	-22.49	20250103	37500	1.07	20250407	69000	-45.07	20240516	37500	1.07	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
143	20250407	110229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	38000	-1550	5	-3.92	449483700	11864	81.88	39000	39000	37500	51400	27700	39550	37886.35	13.81	0	-4455	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8943	5.92	1.44	12	0.05	6422.00	26347.00	69000	20240516	-44.93	37500	20250407	1.33	48900	-22.29	20250103	37500	1.33	20250407	69000	-44.93	20240516	37500	1.33	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
144	20250407	100229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	37600	-1950	5	-4.93	349675550	9217	63.61	39000	39000	37500	51400	27700	39550	37938.11	13.81	0	-3754	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	8849	5.85	1.43	12	0.04	6422.00	26347.00	69000	20240516	-45.51	37500	20250407	0.27	48900	-23.11	20250103	37500	0.27	20250407	69000	-45.51	20240516	37500	0.27	20250407	0.29	Y	009240	1000	235 억	3249987	N	N	3504	N	N
145	20250407	090229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	38400	-1150	5	-2.91	70541500	1838	12.68	39000	39000	37600	51400	27700	39550	38379.49	13.81	0	-956	40683	40116	39333	38766	37983	40400	39050	235	11850	1000	28470	50	1	23533928	9037	5.98	1.46	12	0.01	6422.00	26347.00	69000	20240516	-44.35	37600	20250407	2.13	48900	-21.47	20250103	37600	2.13	20250407	69000	-44.35	20240516	37600	2.13	20250407	0.29	Y	009240	1000	235 억	3249987	Y	N	3504	N	N
146	20250404	160229	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39550	0	3	0.00	568802175	14490	45.53	39000	39900	38550	51400	27700	39550	39254.69	13.80	0	1724	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9308	6.16	1.50	12	0.06	6422.00	26347.00	69000	20240516	-42.68	38500	20250403	2.73	48900	-19.12	20250103	38500	2.73	20250403	69000	-42.68	20240516	38500	2.73	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	3504	N	N
147	20250404	150229	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39450	-100	5	-0.25	471904275	12035	37.82	39000	39900	38550	51400	27700	39550	39210.99	13.80	0	878	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9284	6.14	1.50	12	0.05	6422.00	26347.00	69000	20240516	-42.83	38500	20250403	2.47	48900	-19.33	20250103	38500	2.47	20250403	69000	-42.83	20240516	38500	2.47	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
148	20250404	140230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39300	-250	5	-0.63	370499075	9459	29.72	39000	39900	38550	51400	27700	39550	39168.95	13.80	0	46	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9249	6.12	1.49	12	0.04	6422.00	26347.00	69000	20240516	-43.04	38500	20250403	2.08	48900	-19.63	20250103	38500	2.08	20250403	69000	-43.04	20240516	38500	2.08	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
149	20250404	130231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39300	-250	5	-0.63	324321475	8282	26.02	39000	39900	38550	51400	27700	39550	39159.80	13.80	0	-230	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9249	6.12	1.49	12	0.04	6422.00	26347.00	69000	20240516	-43.04	38500	20250403	2.08	48900	-19.63	20250103	38500	2.08	20250403	69000	-43.04	20240516	38500	2.08	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
150	20250404	120229	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39450	-100	5	-0.25	289766875	7403	23.26	39000	39900	38550	51400	27700	39550	39141.82	13.80	0	-352	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9284	6.14	1.50	12	0.03	6422.00	26347.00	69000	20240516	-42.83	38500	20250403	2.47	48900	-19.33	20250103	38500	2.47	20250403	69000	-42.83	20240516	38500	2.47	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
151	20250404	110230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39250	-300	5	-0.76	173498650	4461	14.02	39000	39350	38550	51400	27700	39550	38892.32	13.80	0	-665	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9237	6.11	1.49	12	0.02	6422.00	26347.00	69000	20240516	-43.12	38500	20250403	1.95	48900	-19.73	20250103	38500	1.95	20250403	69000	-43.12	20240516	38500	1.95	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
152	20250404	100230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	39000	-550	5	-1.39	108236250	2793	8.78	39000	39100	38550	51400	27700	39550	38752.69	13.80	0	-812	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9178	6.07	1.48	12	0.01	6422.00	26347.00	69000	20240516	-43.48	38500	20250403	1.30	48900	-20.25	20250103	38500	1.30	20250403	69000	-43.48	20240516	38500	1.30	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
153	20250404	090230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	38750	-800	5	-2.02	10587750	272	0.85	39000	39000	38750	51400	27700	39550	38925.55	13.80	0	-55	40383	39966	39233	38816	38083	40175	39025	235	11850	1000	28470	50	1	23533928	9119	6.03	1.47	12	0.00	6422.00	26347.00	69000	20240516	-43.84	38500	20250403	0.65	48900	-20.76	20250103	38500	0.65	20250403	69000	-43.84	20240516	38500	0.65	20250403	0.29	Y	009240	1000	235 억	3248020	N	N	12007	N	N
154	20250403	160227	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39550	-250	5	-0.63	1246886675	31824	99.53	39450	39650	38500	51700	27900	39800	39178.14	13.78	0	6334	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9308	6.16	1.50	12	0.14	6422.00	26347.00	69000	20240516	-42.68	38500	20250403	2.73	48900	-19.12	20250103	38500	2.73	20250403	69000	-42.68	20240516	38500	2.73	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	12007	N	N
155	20250403	150229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39200	-600	5	-1.51	1113574475	28435	88.93	39450	39650	38500	51700	27900	39800	39162.11	13.78	0	5006	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9225	6.10	1.49	12	0.12	6422.00	26347.00	69000	20240516	-43.19	38500	20250403	1.82	48900	-19.84	20250103	38500	1.82	20250403	69000	-43.19	20240516	38500	1.82	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
156	20250403	140228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39350	-450	5	-1.13	944471050	24132	75.48	39450	39650	38500	51700	27900	39800	39137.70	13.78	0	3514	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9261	6.13	1.49	12	0.10	6422.00	26347.00	69000	20240516	-42.97	38500	20250403	2.21	48900	-19.53	20250103	38500	2.21	20250403	69000	-42.97	20240516	38500	2.21	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
157	20250403	130229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39250	-550	5	-1.38	785969100	20106	62.88	39450	39450	38500	51700	27900	39800	39091.27	13.78	0	2805	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9237	6.11	1.49	12	0.09	6422.00	26347.00	69000	20240516	-43.12	38500	20250403	1.95	48900	-19.73	20250103	38500	1.95	20250403	69000	-43.12	20240516	38500	1.95	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
158	20250403	120228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39250	-550	5	-1.38	682622800	17471	54.64	39450	39450	38500	51700	27900	39800	39071.76	13.78	0	1371	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9237	6.11	1.49	12	0.07	6422.00	26347.00	69000	20240516	-43.12	38500	20250403	1.95	48900	-19.73	20250103	38500	1.95	20250403	69000	-43.12	20240516	38500	1.95	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
159	20250403	110228	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39400	-400	5	-1.01	596945450	15286	47.81	39450	39450	38500	51700	27900	39800	39051.78	13.78	0	557	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9272	6.14	1.50	12	0.06	6422.00	26347.00	69000	20240516	-42.90	38500	20250403	2.34	48900	-19.43	20250103	38500	2.34	20250403	69000	-42.90	20240516	38500	2.34	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
160	20250403	100227	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39300	-500	5	-1.26	446087600	11439	35.78	39450	39450	38500	51700	27900	39800	38997.08	13.78	0	721	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9249	6.12	1.49	12	0.05	6422.00	26347.00	69000	20240516	-43.04	38500	20250403	2.08	48900	-19.63	20250103	38500	2.08	20250403	69000	-43.04	20240516	38500	2.08	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
161	20250403	090229	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	38750	-1050	5	-2.64	103706600	2662	8.33	39450	39450	38500	51700	27900	39800	38958.15	13.78	0	516	41100	40450	40050	39400	39000	40250	39200	235	11900	1000	28650	50	1	23533928	9119	6.03	1.47	12	0.01	6422.00	26347.00	69000	20240516	-43.84	38500	20250403	0.65	48900	-20.76	20250103	38500	0.65	20250403	69000	-43.84	20240516	38500	0.65	20250403	0.29	Y	009240	1000	235 억	3242798	N	N	3040	N	N
162	20250402	160225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39800	-750	5	-1.85	1280319625	31973	189.09	40550	40700	39650	52700	28400	40550	40043.78	13.77	0	-66	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9367	6.20	1.51	12	0.14	6422.00	26347.00	69000	20240516	-42.32	39650	20250402	0.38	48900	-18.61	20250103	39650	0.38	20250402	69000	-42.32	20240516	39650	0.38	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	3040	N	N
163	20250402	150224	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39900	-650	5	-1.60	1213858725	30304	179.22	40550	40700	39650	52700	28400	40550	40056.06	13.77	0	170	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9390	6.21	1.51	12	0.13	6422.00	26347.00	69000	20240516	-42.17	39650	20250402	0.63	48900	-18.40	20250103	39650	0.63	20250402	69000	-42.17	20240516	39650	0.63	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
164	20250402	140225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	39900	-650	5	-1.60	842202525	20953	123.92	40550	40700	39850	52700	28400	40550	40194.84	13.77	0	-962	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9390	6.21	1.51	12	0.09	6422.00	26347.00	69000	20240516	-42.17	39850	20250402	0.13	48900	-18.40	20250103	39850	0.13	20250402	69000	-42.17	20240516	39850	0.13	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
165	20250402	130226	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40150	-400	5	-0.99	655820800	16297	96.38	40550	40700	39850	52700	28400	40550	40241.81	13.77	0	19	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9449	6.25	1.52	12	0.07	6422.00	26347.00	69000	20240516	-41.81	39850	20250402	0.75	48900	-17.89	20250103	39850	0.75	20250402	69000	-41.81	20240516	39850	0.75	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
166	20250402	120225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40200	-350	5	-0.86	575665425	14300	84.57	40550	40700	39850	52700	28400	40550	40256.32	13.77	0	91	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9461	6.26	1.53	12	0.06	6422.00	26347.00	69000	20240516	-41.74	39850	20250402	0.88	48900	-17.79	20250103	39850	0.88	20250402	69000	-41.74	20240516	39850	0.88	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
167	20250402	110225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40450	-100	5	-0.25	451495950	11213	66.31	40550	40700	39850	52700	28400	40550	40265.40	13.77	0	-799	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9519	6.30	1.54	12	0.05	6422.00	26347.00	69000	20240516	-41.38	39850	20250402	1.51	48900	-17.28	20250103	39850	1.51	20250402	69000	-41.38	20240516	39850	1.51	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
168	20250402	100224	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40450	-100	5	-0.25	349399150	8694	51.42	40550	40700	39850	52700	28400	40550	40188.54	13.77	0	-394	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9519	6.30	1.54	12	0.04	6422.00	26347.00	69000	20240516	-41.38	39850	20250402	1.51	48900	-17.28	20250103	39850	1.51	20250402	69000	-41.38	20240516	39850	1.51	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
169	20250402	090225	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40550	0	3	0.00	20880450	515	3.05	40550	40700	40450	52700	28400	40550	40544.56	13.77	0	-92	41783	41166	40833	40216	39883	41000	40050	235	12150	1000	29190	50	1	23533928	9543	6.31	1.54	12	0.00	6422.00	26347.00	69000	20240516	-41.23	40450	20250402	0.25	48900	-17.08	20250103	40450	0.25	20250402	69000	-41.23	20240516	40450	0.25	20250402	0.30	Y	009240	1000	235 억	3241482	N	N	306	N	N
170	20250401	160226	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40550	-300	5	-0.73	690125950	16909	43.46	41000	41450	40500	53100	28600	40850	40814.12	13.76	0	3035	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9543	6.31	1.54	12	0.07	6422.00	26347.00	69000	20240516	-41.23	40500	20250401	0.12	48900	-17.08	20250103	40500	0.12	20250401	69000	-41.23	20240516	40500	0.12	20250401	0.27	N	009240	1000	235 억	3237939	N	N	306	N	N
171	20250401	150226	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	40550	-300	5	-0.73	619576225	15169	38.99	41000	41450	40550	53100	28600	40850	40844.90	13.76	0	3134	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9543	6.31	1.54	12	0.06	6422.00	26347.00	69000	20240516	-41.23	40550	20250401	0.00	48900	-17.08	20250103	40550	0.00	20250401	69000	-41.23	20240516	40550	0.00	20250401	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
172	20250401	140225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40800	-50	5	-0.12	481152200	11767	30.25	41000	41450	40700	53100	28600	40850	40889.96	13.76	0	3085	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9602	6.35	1.55	12	0.05	6422.00	26347.00	69000	20240516	-40.87	40550	20250331	0.62	48900	-16.56	20250103	40550	0.62	20250331	69000	-40.87	20240516	40550	0.62	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
173	20250401	130226	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40950	100	2	0.24	358795675	8770	22.54	41000	41450	40700	53100	28600	40850	40911.71	13.76	0	2707	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9637	6.38	1.55	12	0.04	6422.00	26347.00	69000	20240516	-40.65	40550	20250331	0.99	48900	-16.26	20250103	40550	0.99	20250331	69000	-40.65	20240516	40550	0.99	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
174	20250401	120227	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40950	100	2	0.24	301113475	7363	18.93	41000	41450	40700	53100	28600	40850	40895.49	13.76	0	2324	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9637	6.38	1.55	12	0.03	6422.00	26347.00	69000	20240516	-40.65	40550	20250331	0.99	48900	-16.26	20250103	40550	0.99	20250331	69000	-40.65	20240516	40550	0.99	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
175	20250401	110225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	50	2	0.12	239258525	5853	15.05	41000	41450	40700	53100	28600	40850	40877.93	13.76	0	2000	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9625	6.37	1.55	12	0.02	6422.00	26347.00	69000	20240516	-40.72	40550	20250331	0.86	48900	-16.36	20250103	40550	0.86	20250331	69000	-40.72	20240516	40550	0.86	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
176	20250401	100223	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	40900	50	2	0.12	103341275	2522	6.48	41000	41450	40800	53100	28600	40850	40975.92	13.76	0	1051	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9625	6.37	1.55	12	0.01	6422.00	26347.00	69000	20240516	-40.72	40550	20250331	0.86	48900	-16.36	20250103	40550	0.86	20250331	69000	-40.72	20240516	40550	0.86	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N
177	20250401	090225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	41150	300	2	0.73	19068100	464	1.19	41000	41300	41000	53100	28600	40850	41095.04	13.76	0	255	42583	41716	41133	40266	39683	41425	39975	235	12250	1000	29410	50	1	23533928	9684	6.41	1.56	12	0.00	6422.00	26347.00	69000	20240516	-40.36	40550	20250331	1.48	48900	-15.85	20250103	40550	1.48	20250331	69000	-40.36	20240516	40550	1.48	20250331	0.27	N	009240	1000	235 억	3237939	N	N	19301	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History