KissMeData/023530/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160348	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54200	700	2	1.31	1670937700	31034	107.55	53400	54400	53300	69500	37500	53500	53842.08	8.06	8684	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15333	8.79	0.16	12	0.11	6165.00	335728.00	92100	20240213	-41.15	52000	20250103	4.23	54800	-1.09	20250113	52000	4.23	20250103	92100	-41.15	20240213	52000	4.23	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	1	N	N
3	20250124	150349	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54300	800	2	1.50	1492499400	27742	96.14	53400	54400	53300	69500	37500	53500	53799.27	8.06	8980	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15361	8.81	0.16	12	0.10	6165.00	335728.00	92100	20240213	-41.04	52000	20250103	4.42	54800	-0.91	20250113	52000	4.42	20250103	92100	-41.04	20240213	52000	4.42	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	180	N	N
4	20250124	140349	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54200	700	2	1.31	1143836900	21311	73.85	53400	54200	53300	69500	37500	53500	53673.54	8.06	4798	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15333	8.79	0.16	12	0.08	6165.00	335728.00	92100	20240213	-41.15	52000	20250103	4.23	54800	-1.09	20250113	52000	4.23	20250103	92100	-41.15	20240213	52000	4.23	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	180	N	N
5	20250124	130349	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	300	2	0.56	771820000	14410	49.94	53400	53900	53300	69500	37500	53500	53561.42	8.06	1377	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15219	8.73	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54800	-1.82	20250113	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	180	N	N
6	20250124	120347	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	200	2	0.37	681600600	12732	44.12	53400	53900	53300	69500	37500	53500	53534.45	8.06	1172	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15191	8.71	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	180	N	N
7	20250124	110349	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	100	2	0.19	509312100	9520	32.99	53400	53800	53300	69500	37500	53500	53499.17	8.06	-238	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15163	8.69	0.16	12	0.03	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	180	N	N
8	20250124	100347	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	200	2	0.37	412958200	7721	26.76	53400	53800	53300	69500	37500	53500	53485.07	8.06	764	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15191	8.71	0.16	12	0.03	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	180	N	N
9	20250124	090349	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	100	2	0.19	80727400	1510	5.23	53400	53700	53400	69500	37500	53500	53461.85	8.06	371	54700	54100	53800	53200	52900	53950	53050	1414	16000	5000	40660	100	1	28288755	15163	8.69	0.16	12	0.01	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.78	N	023530	5000	1414 억	2280762	N	N	180	N	N
10	20250123	160348	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53500	-900	5	-1.65	1495733000	27843	67.06	54400	54400	53500	70700	38100	54400	53720.28	8.08	-7902	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15134	8.68	0.16	12	0.10	6165.00	335728.00	92100	20240213	-41.91	52000	20250103	2.88	54800	-2.37	20250113	52000	2.88	20250103	92100	-41.91	20240213	52000	2.88	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	180	N	N
11	20250123	150346	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	-800	5	-1.47	1375651500	25599	61.65	54400	54400	53500	70700	38100	54400	53738.49	8.08	-6701	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15163	8.69	0.16	12	0.09	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	4	N	N
12	20250123	140347	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	-800	5	-1.47	1196404900	22254	53.60	54400	54400	53500	70700	38100	54400	53761.34	8.08	-5303	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15163	8.69	0.16	12	0.08	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	4	N	N
13	20250123	130346	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	-700	5	-1.29	999695000	18586	44.76	54400	54400	53500	70700	38100	54400	53787.53	8.08	-3236	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15191	8.71	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	4	N	N
14	20250123	120347	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	-800	5	-1.47	828216800	15388	37.06	54400	54400	53600	70700	38100	54400	53822.25	8.08	-1110	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15163	8.69	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	4	N	N
15	20250123	110347	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	-700	5	-1.29	672353100	12484	30.07	54400	54400	53600	70700	38100	54400	53857.19	8.08	258	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15191	8.71	0.16	12	0.04	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	4	N	N
16	20250123	100346	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	-700	5	-1.29	498816400	9251	22.28	54400	54400	53600	70700	38100	54400	53920.27	8.08	2181	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15191	8.71	0.16	12	0.03	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	4	N	N
17	20250123	090346	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54400	0	3	0.00	15818900	291	0.70	54400	54400	54200	70700	38100	54400	54360.48	8.08	-46	55266	54832	54166	53732	53066	55050	53950	1414	16300	5000	41340	100	1	28288755	15389	8.82	0.16	12	0.00	6165.00	335728.00	92100	20240213	-40.93	52000	20250103	4.62	54800	-0.73	20250113	52000	4.62	20250103	92100	-40.93	20240213	52000	4.62	20250103	0.77	N	023530	5000	1414 억	2286841	N	N	4	N	N
18	20250122	160345	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54400	800	2	1.49	2229702100	41208	156.11	53800	54600	53500	69600	37600	53600	54104.66	8.08	1681	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15389	8.82	0.16	12	0.15	6165.00	335728.00	92100	20240213	-40.93	52000	20250103	4.62	54800	-0.73	20250113	52000	4.62	20250103	92100	-40.93	20240213	52000	4.62	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	4	N	N
19	20250122	150345	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54500	900	2	1.68	2039943100	37719	142.89	53800	54600	53500	69600	37600	53600	54082.64	8.08	2660	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15417	8.84	0.16	12	0.13	6165.00	335728.00	92100	20240213	-40.83	52000	20250103	4.81	54800	-0.55	20250113	52000	4.81	20250103	92100	-40.83	20240213	52000	4.81	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	67	N	N
20	20250122	140343	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54400	800	2	1.49	1496463100	27732	105.06	53800	54500	53500	69600	37600	53600	53961.60	8.08	4823	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15389	8.82	0.16	12	0.10	6165.00	335728.00	92100	20240213	-40.93	52000	20250103	4.62	54800	-0.73	20250113	52000	4.62	20250103	92100	-40.93	20240213	52000	4.62	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	67	N	N
21	20250122	130345	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	947482000	17606	66.70	53800	54000	53500	69600	37600	53600	53815.86	8.08	284	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	67	N	N
22	20250122	120344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	832105500	15465	58.59	53800	54000	53500	69600	37600	53600	53805.72	8.08	282	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	67	N	N
23	20250122	110344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	590321700	10981	41.60	53800	53900	53500	69600	37600	53600	53758.46	8.08	-125	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.04	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	67	N	N
24	20250122	100344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	0	3	0.00	218461900	4071	15.42	53800	53900	53500	69600	37600	53600	53662.96	8.08	210	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15163	8.69	0.16	12	0.01	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	67	N	N
25	20250122	090345	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	46566800	865	3.28	53800	53900	53700	69600	37600	53600	53834.45	8.08	674	54600	54100	53600	53100	52600	53850	52850	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.78	N	023530	5000	1414 억	2285879	N	N	67	N	N
26	20250121	160343	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	0	3	0.00	1412732100	26336	110.16	53900	54100	53100	69600	37600	53600	53642.73	8.07	1524	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15163	8.69	0.16	12	0.09	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	67	N	N
27	20250121	150344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53500	-100	5	-0.19	1291138300	24069	100.67	53900	54100	53100	69600	37600	53600	53643.20	8.07	1481	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15134	8.68	0.16	12	0.09	6165.00	335728.00	92100	20240213	-41.91	52000	20250103	2.88	54800	-2.37	20250113	52000	2.88	20250103	92100	-41.91	20240213	52000	2.88	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	13	N	N
28	20250121	140344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	100	2	0.19	1141519700	21279	89.00	53900	54100	53100	69600	37600	53600	53645.36	8.07	2039	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15191	8.71	0.16	12	0.08	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	13	N	N
29	20250121	130344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	0	3	0.00	1089437500	20308	84.94	53900	54100	53100	69600	37600	53600	53645.73	8.07	2104	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15163	8.69	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	13	N	N
30	20250121	120334	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-200	5	-0.37	987565200	18404	76.98	53900	54100	53100	69600	37600	53600	53660.36	8.07	2056	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15106	8.66	0.16	12	0.07	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	13	N	N
31	20250121	110330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53200	-400	5	-0.75	955764700	17807	74.48	53900	54100	53100	69600	37600	53600	53673.54	8.07	1758	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15050	8.63	0.16	12	0.06	6165.00	335728.00	92100	20240213	-42.24	52000	20250103	2.31	54800	-2.92	20250113	52000	2.31	20250103	92100	-42.24	20240213	52000	2.31	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	13	N	N
32	20250121	100326	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	-300	5	-0.56	766430500	14253	59.62	53900	54100	53200	69600	37600	53600	53773.28	8.07	2485	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15078	8.65	0.16	12	0.05	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54800	-2.74	20250113	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	13	N	N
33	20250121	090344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	400	2	0.75	67667700	1254	5.25	53900	54100	53700	69600	37600	53600	53961.48	8.07	644	54333	53966	53633	53266	52933	53950	53250	1414	16000	5000	40730	100	1	28288755	15276	8.76	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54800	-1.46	20250113	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.76	N	023530	5000	1414 억	2284165	N	N	13	N	N
34	20250120	160341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	100	2	0.19	1282408000	23877	72.24	53600	54000	53300	69500	37500	53500	53709.10	8.06	4937	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15163	8.69	0.16	12	0.08	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	13	N	N
35	20250120	150344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	300	2	0.56	1231407300	22926	69.36	53600	54000	53300	69500	37500	53500	53712.26	8.06	4839	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15219	8.73	0.16	12	0.08	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54800	-1.82	20250113	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	88	N	N
36	20250120	140342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	300	2	0.56	1069313500	19902	60.21	53600	54000	53300	69500	37500	53500	53728.95	8.06	4722	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15219	8.73	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54800	-1.82	20250113	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	88	N	N
37	20250120	130341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	300	2	0.56	999145200	18595	56.26	53600	54000	53300	69500	37500	53500	53731.93	8.06	4586	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15219	8.73	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54800	-1.82	20250113	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	88	N	N
38	20250120	120342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	100	2	0.19	952050400	17719	53.61	53600	54000	53300	69500	37500	53500	53730.48	8.06	4405	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15163	8.69	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	88	N	N
39	20250120	110342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	300	2	0.56	879252900	16364	49.51	53600	54000	53300	69500	37500	53500	53730.93	8.06	3913	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15219	8.73	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54800	-1.82	20250113	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	88	N	N
40	20250120	100343	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	200	2	0.37	688763100	12822	38.79	53600	54000	53300	69500	37500	53500	53717.29	8.06	3886	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15191	8.71	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	88	N	N
41	20250120	090343	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	-200	5	-0.37	22503900	421	1.27	53600	53600	53300	69500	37500	53500	53453.44	8.06	-193	53900	53700	53400	53200	52900	53750	53250	1414	16000	5000	40660	100	1	28288755	15078	8.65	0.16	12	0.00	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54800	-2.74	20250113	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.74	N	023530	5000	1414 억	2279151	N	N	88	N	N
42	20250117	160341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53500	-200	5	-0.37	1751295700	32842	64.48	53500	53600	53100	69800	37600	53700	53323.42	8.07	-6052	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15134	8.68	0.16	12	0.12	6165.00	335728.00	92100	20240213	-41.91	52000	20250103	2.88	54800	-2.37	20250113	52000	2.88	20250103	92100	-41.91	20240213	52000	2.88	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	88	N	N
43	20250117	150342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	-400	5	-0.74	1549802400	29071	57.08	53500	53600	53100	69800	37600	53700	53310.94	8.07	-4618	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15078	8.65	0.16	12	0.10	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54800	-2.74	20250113	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	66	N	N
44	20250117	140342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	-400	5	-0.74	1194104400	22390	43.96	53500	53600	53100	69800	37600	53700	53332.04	8.07	-2205	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15078	8.65	0.16	12	0.08	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54800	-2.74	20250113	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	66	N	N
45	20250117	130341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	-400	5	-0.74	970758400	18204	35.74	53500	53600	53100	69800	37600	53700	53326.65	8.07	-2029	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15078	8.65	0.16	12	0.06	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54800	-2.74	20250113	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	66	N	N
46	20250117	120342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-300	5	-0.56	820199500	15380	30.20	53500	53600	53100	69800	37600	53700	53328.97	8.07	-1791	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15106	8.66	0.16	12	0.05	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	66	N	N
47	20250117	110342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-300	5	-0.56	714448500	13399	26.31	53500	53600	53100	69800	37600	53700	53321.03	8.07	-1828	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15106	8.66	0.16	12	0.05	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	66	N	N
48	20250117	100343	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	-400	5	-0.74	527010900	9887	19.41	53500	53600	53100	69800	37600	53700	53303.42	8.07	-711	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15078	8.65	0.16	12	0.03	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54800	-2.74	20250113	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	66	N	N
49	20250117	090344	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53500	-200	5	-0.37	22095500	413	0.81	53500	53500	53500	69800	37600	53700	53500.00	8.07	-89	54766	54232	53666	53132	52566	53950	52850	1414	16100	5000	40810	100	1	28288755	15134	8.68	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.91	52000	20250103	2.88	54800	-2.37	20250113	52000	2.88	20250103	92100	-41.91	20240213	52000	2.88	20250103	0.77	N	023530	5000	1414 억	2282335	N	N	66	N	N
50	20250116	160340	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	-200	5	-0.37	2719435200	50786	122.34	54200	54200	53100	70000	37800	53900	53546.19	8.14	-18847	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15191	8.71	0.16	12	0.18	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	66	N	N
51	20250116	150326	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	-200	5	-0.37	2530754900	47274	113.88	54200	54200	53100	70000	37800	53900	53533.76	8.14	-18906	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15191	8.71	0.16	12	0.17	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	176	N	N
52	20250116	140342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	-200	5	-0.37	2188738400	40904	98.54	54200	54200	53100	70000	37800	53900	53509.15	8.14	-19252	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15191	8.71	0.16	12	0.14	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	176	N	N
53	20250116	130342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-500	5	-0.93	1932715600	36126	87.03	54200	54200	53100	70000	37800	53900	53499.30	8.14	-17176	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15106	8.66	0.16	12	0.13	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	176	N	N
54	20250116	120342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-500	5	-0.93	1783057700	33326	80.28	54200	54200	53100	70000	37800	53900	53503.50	8.14	-15631	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15106	8.66	0.16	12	0.12	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	176	N	N
55	20250116	110342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	-600	5	-1.11	1536872700	28718	69.18	54200	54200	53100	70000	37800	53900	53516.01	8.14	-13489	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15078	8.65	0.16	12	0.10	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54800	-2.74	20250113	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	176	N	N
56	20250116	100342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	-300	5	-0.56	848060300	15806	38.08	54200	54200	53400	70000	37800	53900	53654.33	8.14	-11490	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15163	8.69	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	176	N	N
57	20250116	090342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	0	3	0.00	65217300	1206	2.91	54200	54200	53900	70000	37800	53900	54077.36	8.14	-964	54766	54332	53966	53532	53166	54550	53750	1414	16100	5000	40960	100	1	28288755	15248	8.74	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.76	N	023530	5000	1414 억	2301784	N	N	176	N	N
58	20250115	160340	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	2235491000	41393	168.36	53800	54400	53600	69600	37600	53600	54006.50	8.06	17182	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.15	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	176	N	N
59	20250115	150341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	1982309000	36690	149.23	53800	54400	53600	69600	37600	53600	54028.59	8.06	14678	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.13	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	69	N	N
60	20250115	140343	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	1681930600	31114	126.55	53800	54400	53600	69600	37600	53600	54057.04	8.06	14358	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.11	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	69	N	N
61	20250115	130341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	1025320400	18974	77.17	53800	54400	53600	69600	37600	53600	54038.18	8.06	5794	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	69	N	N
62	20250115	120339	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	100	2	0.19	959138800	17744	72.17	53800	54400	53600	69600	37600	53600	54054.26	8.06	5473	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15191	8.71	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	69	N	N
63	20250115	110341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	400	2	0.75	829256300	15336	62.38	53800	54400	53700	69600	37600	53600	54072.53	8.06	5267	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15276	8.76	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54800	-1.46	20250113	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	69	N	N
64	20250115	100341	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	500	2	0.93	370684200	6854	27.88	53800	54400	53700	69600	37600	53600	54082.90	8.06	2126	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15304	8.78	0.16	12	0.02	6165.00	335728.00	92100	20240213	-41.26	52000	20250103	4.04	54800	-1.28	20250113	52000	4.04	20250103	92100	-41.26	20240213	52000	4.04	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	69	N	N
65	20250115	090342	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	2099700	39	0.16	53800	53900	53800	69600	37600	53600	53838.46	8.06	23	54266	53932	53666	53332	53066	53900	53300	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.75	N	023530	5000	1414 억	2280282	N	N	69	N	N
66	20250114	160339	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	0	3	0.00	1319444600	24583	46.89	53600	54000	53400	69600	37600	53600	53673.29	8.05	633	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15163	8.69	0.16	12	0.09	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	69	N	N
67	20250114	150340	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	0	3	0.00	1093344400	20367	38.85	53600	54000	53400	69600	37600	53600	53682.15	8.05	-327	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15163	8.69	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	259	N	N
68	20250114	140339	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	300	2	0.56	982179300	18299	34.90	53600	54000	53400	69600	37600	53600	53673.93	8.05	563	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15248	8.74	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54800	-1.64	20250113	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	259	N	N
69	20250114	130339	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	100	2	0.19	822791400	15340	29.26	53600	54000	53400	69600	37600	53600	53636.99	8.05	797	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15191	8.71	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	259	N	N
70	20250114	120337	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	0	3	0.00	557132100	10402	19.84	53600	53900	53400	69600	37600	53600	53560.09	8.05	-1468	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15163	8.69	0.16	12	0.04	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	259	N	N
71	20250114	110339	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	0	3	0.00	435050700	8122	15.49	53600	53900	53400	69600	37600	53600	53564.48	8.05	-1660	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15163	8.69	0.16	12	0.03	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	259	N	N
72	20250114	100338	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53500	-100	5	-0.19	285692700	5332	10.17	53600	53900	53400	69600	37600	53600	53580.78	8.05	-320	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15134	8.68	0.16	12	0.02	6165.00	335728.00	92100	20240213	-41.91	52000	20250103	2.88	54800	-2.37	20250113	52000	2.88	20250103	92100	-41.91	20240213	52000	2.88	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	259	N	N
73	20250114	090337	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	100	2	0.19	19980600	372	0.71	53600	53900	53600	69600	37600	53600	53711.29	8.05	-156	55600	54600	53800	52800	52000	54200	52400	1414	16000	5000	40730	100	1	28288755	15191	8.71	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54800	-2.01	20250113	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.73	N	023530	5000	1414 억	2277656	N	N	259	N	N
74	20250113	160335	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	-300	5	-0.56	2784159700	52028	188.59	53700	54800	53000	70000	37800	53900	53512.36	8.06	-4304	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15163	8.69	0.16	12	0.18	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54800	-2.19	20250113	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	259	N	N
75	20250113	150336	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-500	5	-0.93	2455380900	45888	166.33	53700	54800	53000	70000	37800	53900	53508.13	8.06	-6478	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15106	8.66	0.16	12	0.16	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	959	N	N
76	20250113	140333	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-500	5	-0.93	2049925800	38312	138.87	53700	54800	53000	70000	37800	53900	53506.10	8.06	-5920	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15106	8.66	0.16	12	0.14	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	959	N	N
77	20250113	130331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53200	-700	5	-1.30	1756766100	32807	118.92	53700	54800	53000	70000	37800	53900	53548.51	8.06	-7078	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15050	8.63	0.16	12	0.12	6165.00	335728.00	92100	20240213	-42.24	52000	20250103	2.31	54800	-2.92	20250113	52000	2.31	20250103	92100	-42.24	20240213	52000	2.31	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	959	N	N
78	20250113	120331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53200	-700	5	-1.30	1505377300	28072	101.75	53700	54800	53100	70000	37800	53900	53625.58	8.06	-6205	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15050	8.63	0.16	12	0.10	6165.00	335728.00	92100	20240213	-42.24	52000	20250103	2.31	54800	-2.92	20250113	52000	2.31	20250103	92100	-42.24	20240213	52000	2.31	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	959	N	N
79	20250113	110332	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53400	-500	5	-0.93	1138652400	21179	76.77	53700	54800	53300	70000	37800	53900	53763.27	8.06	-4687	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15106	8.66	0.16	12	0.07	6165.00	335728.00	92100	20240213	-42.02	52000	20250103	2.69	54800	-2.55	20250113	52000	2.69	20250103	92100	-42.02	20240213	52000	2.69	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	959	N	N
80	20250113	100331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53500	-400	5	-0.74	794446900	14734	53.41	53700	54800	53500	70000	37800	53900	53919.30	8.06	-2611	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15134	8.68	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.91	52000	20250103	2.88	54800	-2.37	20250113	52000	2.88	20250103	92100	-41.91	20240213	52000	2.88	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	959	N	N
81	20250113	090335	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	100	2	0.19	62847000	1169	4.24	53700	54000	53700	70000	37800	53900	53761.33	8.06	332	54966	54432	53966	53432	52966	54200	53200	1414	16100	5000	40960	100	1	28288755	15276	8.76	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54700	-1.28	20250108	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.74	N	023530	5000	1414 억	2280983	N	N	959	N	N
82	20250110	160331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	100	2	0.19	1478456300	27403	59.29	54000	54500	53500	69900	37700	53800	53952.45	8.07	-3569	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15248	8.74	0.16	12	0.10	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54700	-1.46	20250108	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	959	N	N
83	20250110	150331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	300	2	0.56	1380304700	25584	55.36	54000	54500	53500	69900	37700	53800	53951.87	8.07	-3528	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15304	8.78	0.16	12	0.09	6165.00	335728.00	92100	20240213	-41.26	52000	20250103	4.04	54700	-1.10	20250108	52000	4.04	20250103	92100	-41.26	20240213	52000	4.04	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	682	N	N
84	20250110	140331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	200	2	0.37	1179061400	21860	47.30	54000	54500	53500	69900	37700	53800	53936.94	8.07	-3951	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15276	8.76	0.16	12	0.08	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54700	-1.28	20250108	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	682	N	N
85	20250110	130330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	100	2	0.19	1081377300	20048	43.38	54000	54500	53500	69900	37700	53800	53939.41	8.07	-4134	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15248	8.74	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54700	-1.46	20250108	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	682	N	N
86	20250110	120331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	100	2	0.19	882894200	16356	35.39	54000	54500	53700	69900	37700	53800	53979.84	8.07	-3541	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15248	8.74	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54700	-1.46	20250108	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	682	N	N
87	20250110	110330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	100	2	0.19	762803000	14127	30.57	54000	54500	53700	69900	37700	53800	53996.11	8.07	-3468	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15248	8.74	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54700	-1.46	20250108	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	682	N	N
88	20250110	100330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	200	2	0.37	417353500	7716	16.70	54000	54500	53800	69900	37700	53800	54089.36	8.07	-440	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15276	8.76	0.16	12	0.03	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54700	-1.28	20250108	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	682	N	N
89	20250110	090331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54300	500	2	0.93	100151300	1847	4.00	54000	54500	54000	69900	37700	53800	54223.77	8.07	1139	54533	54166	53933	53566	53333	54050	53450	1414	16100	5000	40880	100	1	28288755	15361	8.81	0.16	12	0.01	6165.00	335728.00	92100	20240213	-41.04	52000	20250103	4.42	54700	-0.73	20250108	52000	4.42	20250103	92100	-41.04	20240213	52000	4.42	20250103	0.74	N	023530	5000	1414 억	2282445	N	N	682	N	N
90	20250109	160329	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	-500	5	-0.92	2415054400	44771	83.96	54000	54300	53700	70500	38100	54300	53943.47	8.08	-9788	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15219	8.73	0.16	12	0.16	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54700	-1.65	20250108	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	682	N	N
91	20250109	150330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54300	0	3	0.00	1358434300	25156	47.17	54000	54300	53700	70500	38100	54300	54000.41	8.08	-7241	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15361	8.81	0.16	12	0.09	6165.00	335728.00	92100	20240213	-41.04	52000	20250103	4.42	54700	-0.73	20250108	52000	4.42	20250103	92100	-41.04	20240213	52000	4.42	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	43	N	N
92	20250109	140330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	-200	5	-0.37	989145600	18328	34.37	54000	54300	53700	70500	38100	54300	53969.10	8.08	-5488	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15304	8.78	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.26	52000	20250103	4.04	54700	-1.10	20250108	52000	4.04	20250103	92100	-41.26	20240213	52000	4.04	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	43	N	N
93	20250109	130329	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	-300	5	-0.55	709966500	13159	24.68	54000	54300	53700	70500	38100	54300	53952.92	8.08	-4322	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15276	8.76	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54700	-1.28	20250108	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	43	N	N
94	20250109	120330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	-400	5	-0.74	615114900	11402	21.38	54000	54300	53700	70500	38100	54300	53947.98	8.08	-3941	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15248	8.74	0.16	12	0.04	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54700	-1.46	20250108	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	43	N	N
95	20250109	110330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	-200	5	-0.37	522855200	9693	18.18	54000	54300	53700	70500	38100	54300	53941.52	8.08	-3634	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15304	8.78	0.16	12	0.03	6165.00	335728.00	92100	20240213	-41.26	52000	20250103	4.04	54700	-1.10	20250108	52000	4.04	20250103	92100	-41.26	20240213	52000	4.04	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	43	N	N
96	20250109	100329	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	-400	5	-0.74	420536500	7798	14.62	54000	54300	53700	70500	38100	54300	53928.76	8.08	-3841	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15248	8.74	0.16	12	0.03	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54700	-1.46	20250108	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	43	N	N
97	20250109	090331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	-500	5	-0.92	83598900	1551	2.91	54000	54100	53700	70500	38100	54300	53900.00	8.08	-1221	55433	54866	54133	53566	52833	55150	53850	1414	16200	5000	41260	100	1	28288755	15219	8.73	0.16	12	0.01	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54700	-1.65	20250108	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.73	N	023530	5000	1414 억	2284489	N	N	43	N	N
98	20250108	160326	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54300	300	2	0.56	2879923300	53287	140.46	53600	54700	53400	70200	37800	54000	54045.28	8.06	2564	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15361	8.81	0.16	12	0.19	6165.00	335728.00	92100	20240213	-41.04	52000	20250103	4.42	54700	-0.73	20250108	52000	4.42	20250103	92100	-41.04	20240213	52000	4.42	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	43	N	N
99	20250108	150328	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	100	2	0.19	2607676500	48263	127.22	53600	54700	53400	70200	37800	54000	54030.55	8.06	2534	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15304	8.78	0.16	12	0.17	6165.00	335728.00	92100	20240213	-41.26	52000	20250103	4.04	54700	-1.10	20250108	52000	4.04	20250103	92100	-41.26	20240213	52000	4.04	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	81	N	N
100	20250108	140330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	0	3	0.00	2339225300	43295	114.12	53600	54700	53400	70200	37800	54000	54029.92	8.06	2272	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15276	8.76	0.16	12	0.15	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54700	-1.28	20250108	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	81	N	N
101	20250108	130331	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	100	2	0.19	1959961200	36291	95.66	53600	54700	53400	70200	37800	54000	54006.81	8.06	315	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15304	8.78	0.16	12	0.13	6165.00	335728.00	92100	20240213	-41.26	52000	20250103	4.04	54700	-1.10	20250108	52000	4.04	20250103	92100	-41.26	20240213	52000	4.04	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	81	N	N
102	20250108	120327	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54500	500	2	0.93	1688429000	31285	82.47	53600	54700	53400	70200	37800	54000	53969.28	8.06	-435	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15417	8.84	0.16	12	0.11	6165.00	335728.00	92100	20240213	-40.83	52000	20250103	4.81	54700	-0.37	20250108	52000	4.81	20250103	92100	-40.83	20240213	52000	4.81	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	81	N	N
103	20250108	110327	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54500	500	2	0.93	1399906500	25986	68.50	53600	54600	53400	70200	37800	54000	53871.57	8.06	-1814	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15417	8.84	0.16	12	0.09	6165.00	335728.00	92100	20240213	-40.83	52000	20250103	4.81	54600	-0.18	20250108	52000	4.81	20250103	92100	-40.83	20240213	52000	4.81	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	81	N	N
104	20250108	100328	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	-200	5	-0.37	951066900	17727	46.73	53600	54100	53400	70200	37800	54000	53650.75	8.06	-4818	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15219	8.73	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54500	-1.28	20250107	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	81	N	N
105	20250108	090330	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	-200	5	-0.37	49635300	924	2.44	53600	53900	53500	70200	37800	54000	53717.86	8.06	258	54933	54466	54033	53566	53133	54700	53800	1414	16200	5000	41040	100	1	28288755	15219	8.73	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54500	-1.28	20250107	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.76	N	023530	5000	1414 억	2279636	N	N	81	N	N
106	20250107	160325	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	200	2	0.37	2024287300	37493	67.89	53900	54500	53600	69900	37700	53800	53991.02	8.03	1545	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15276	8.76	0.16	12	0.13	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54500	-0.92	20250107	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	81	N	N
107	20250107	150327	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	100	2	0.19	1893831100	35075	63.51	53900	54500	53600	69900	37700	53800	53993.76	8.03	886	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15248	8.74	0.16	12	0.12	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54500	-1.10	20250107	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	0	N	N
108	20250107	140326	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53900	100	2	0.19	1499894200	27767	50.28	53900	54500	53600	69900	37700	53800	54017.15	8.03	1903	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15248	8.74	0.16	12	0.10	6165.00	335728.00	92100	20240213	-41.48	52000	20250103	3.65	54500	-1.10	20250107	52000	3.65	20250103	92100	-41.48	20240213	52000	3.65	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	0	N	N
109	20250107	130326	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	200	2	0.37	1271778100	23539	42.62	53900	54500	53600	69900	37700	53800	54028.55	8.03	2621	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15276	8.76	0.16	12	0.08	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54500	-0.92	20250107	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	0	N	N
110	20250107	120327	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	300	2	0.56	1055722900	19537	35.38	53900	54500	53600	69900	37700	53800	54037.10	8.03	2617	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15304	8.78	0.16	12	0.07	6165.00	335728.00	92100	20240213	-41.26	52000	20250103	4.04	54500	-0.73	20250107	52000	4.04	20250103	92100	-41.26	20240213	52000	4.04	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	0	N	N
111	20250107	110324	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54200	400	2	0.74	842131600	15590	28.23	53900	54500	53600	69900	37700	53800	54017.42	8.03	2865	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15333	8.79	0.16	12	0.06	6165.00	335728.00	92100	20240213	-41.15	52000	20250103	4.23	54500	-0.55	20250107	52000	4.23	20250103	92100	-41.15	20240213	52000	4.23	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	0	N	N
112	20250107	100329	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54200	400	2	0.74	573957300	10648	19.28	53900	54300	53600	69900	37700	53800	53902.83	8.03	1804	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15333	8.79	0.16	12	0.04	6165.00	335728.00	92100	20240213	-41.15	52000	20250103	4.23	54300	-0.18	20250107	52000	4.23	20250103	92100	-41.15	20240213	52000	4.23	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	0	N	N
113	20250107	090326	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54000	200	2	0.37	55193400	1020	1.85	53900	54300	53900	69900	37700	53800	54111.18	8.03	588	54400	54100	53600	53300	52800	54250	53450	1414	16100	5000	40880	100	1	28288755	15276	8.76	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.37	52000	20250103	3.85	54300	-0.55	20250107	52000	3.85	20250103	92100	-41.37	20240213	52000	3.85	20250103	0.77	N	023530	5000	1414 억	2270441	N	N	0	N	N
114	20250106	160321	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	600	2	1.13	2940975600	54956	89.36	53100	53900	53100	69100	37300	53200	53513.52	7.96	16636	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15219	8.73	0.16	12	0.19	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54100	-0.55	20250102	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
115	20250106	150324	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	400	2	0.75	2669507800	49902	81.15	53100	53900	53100	69100	37300	53200	53495.01	7.96	15697	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15163	8.69	0.16	12	0.18	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54100	-0.92	20250102	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
116	20250106	140323	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	500	2	0.94	2381650600	44547	72.44	53100	53900	53100	69100	37300	53200	53463.77	7.96	11787	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15191	8.71	0.16	12	0.16	6165.00	335728.00	92100	20240213	-41.69	52000	20250103	3.27	54100	-0.74	20250102	52000	3.27	20250103	92100	-41.69	20240213	52000	3.27	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
117	20250106	130321	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53800	600	2	1.13	2156580600	40359	65.63	53100	53800	53100	69100	37300	53200	53434.94	7.96	11129	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15219	8.73	0.16	12	0.14	6165.00	335728.00	92100	20240213	-41.59	52000	20250103	3.46	54100	-0.55	20250102	52000	3.46	20250103	92100	-41.59	20240213	52000	3.46	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
118	20250106	120321	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53600	400	2	0.75	803138900	15063	24.49	53100	53600	53100	69100	37300	53200	53318.65	7.96	1188	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15163	8.69	0.16	12	0.05	6165.00	335728.00	92100	20240213	-41.80	52000	20250103	3.08	54100	-0.92	20250102	52000	3.08	20250103	92100	-41.80	20240213	52000	3.08	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
119	20250106	110322	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	100	2	0.19	709493900	13310	21.64	53100	53600	53100	69100	37300	53200	53305.33	7.96	1343	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15078	8.65	0.16	12	0.05	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54100	-1.48	20250102	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
120	20250106	100320	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53300	100	2	0.19	317007700	5954	9.68	53100	53500	53100	69100	37300	53200	53242.81	7.96	-431	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15078	8.65	0.16	12	0.02	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54100	-1.48	20250102	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
121	20250106	090318	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53200	0	3	0.00	39700600	746	1.21	53100	53500	53100	69100	37300	53200	53217.96	7.96	21	54933	54066	53033	52166	51133	54500	52600	1414	15900	5000	40430	100	1	28288755	15050	8.63	0.16	12	0.00	6165.00	335728.00	92100	20240213	-42.24	52000	20250103	2.31	54100	-1.66	20250102	52000	2.31	20250103	92100	-42.24	20240213	52000	2.31	20250103	0.75	N	023530	5000	1414 억	2250878	N	N	4	N	N
122	20250103	160319	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	53200	900	2	1.72	3261958500	61261	67.61	52100	53900	52000	67900	36700	52300	53246.96	7.91	-1660	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	15050	8.63	0.16	12	0.22	6165.00	335728.00	92100	20240213	-42.24	52000	20250103	2.31	54100	-1.66	20250102	52000	2.31	20250103	92100	-42.24	20240213	52000	2.31	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	4	N	N
123	20250103	150320	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	53100	800	2	1.53	3178685500	59694	65.88	52100	53900	52000	67900	36700	52300	53249.66	7.91	-2130	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	15021	8.61	0.16	12	0.21	6165.00	335728.00	92100	20240213	-42.35	52000	20250103	2.12	54100	-1.85	20250102	52000	2.12	20250103	92100	-42.35	20240213	52000	2.12	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	1	N	N
124	20250103	140320	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	53200	900	2	1.72	2813863300	52826	58.30	52100	53900	52000	67900	36700	52300	53266.64	7.91	-335	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	15050	8.63	0.16	12	0.19	6165.00	335728.00	92100	20240213	-42.24	52000	20250103	2.31	54100	-1.66	20250102	52000	2.31	20250103	92100	-42.24	20240213	52000	2.31	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	1	N	N
125	20250103	130319	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	53500	1200	2	2.29	2368522100	44478	49.09	52100	53900	52000	67900	36700	52300	53251.54	7.91	507	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	15134	8.68	0.16	12	0.16	6165.00	335728.00	92100	20240213	-41.91	52000	20250103	2.88	54100	-1.11	20250102	52000	2.88	20250103	92100	-41.91	20240213	52000	2.88	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	1	N	N
126	20250103	120320	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	53300	1000	2	1.91	1931419100	36256	40.01	52100	53900	52000	67900	36700	52300	53271.71	7.91	819	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	15078	8.65	0.16	12	0.13	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54100	-1.48	20250102	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	1	N	N
127	20250103	110320	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	53300	1000	2	1.91	1608525900	30199	33.33	52100	53900	52000	67900	36700	52300	53264.21	7.91	2876	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	15078	8.65	0.16	12	0.11	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54100	-1.48	20250102	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	1	N	N
128	20250103	100318	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	53300	1000	2	1.91	1230290700	23116	25.51	52100	53900	52000	67900	36700	52300	53222.47	7.91	4392	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	15078	8.65	0.16	12	0.08	6165.00	335728.00	92100	20240213	-42.13	52000	20250103	2.50	54100	-1.48	20250102	52000	2.50	20250103	92100	-42.13	20240213	52000	2.50	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	1	N	N
129	20250103	090320	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	52500	200	2	0.38	51033100	979	1.08	52100	52500	52000	67900	36700	52300	52127.78	7.91	-370	54766	53532	52866	51632	50966	53200	51300	1414	15600	5000	39740	100	1	28288755	14852	8.52	0.16	12	0.00	6165.00	335728.00	92100	20240213	-43.00	52000	20250103	0.96	54100	-2.96	20250102	52000	0.96	20250103	92100	-43.00	20240213	52000	0.96	20250103	0.75	N	023530	5000	1414 억	2236430	N	N	1	N	N
130	20250102	160318	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	52300	-1800	5	-3.33	4751560500	90060	148.04	54100	54100	52200	70300	37900	54100	52760.95	7.92	-21461	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	14795	8.48	0.16	12	0.32	6165.00	335728.00	92100	20240213	-43.21	52200	20250102	0.19	54100	-3.33	20250102	52200	0.19	20250102	92100	-43.21	20240213	52200	0.19	20250102	0.72	N	023530	5000	1414 억	2239209	N	N	1	N	N
131	20250102	150319	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	52300	-1800	5	-3.33	4312822600	81671	134.25	54100	54100	52200	70300	37900	54100	52806.08	7.92	-18142	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	14795	8.48	0.16	12	0.29	6165.00	335728.00	92100	20240213	-43.21	52200	20250102	0.19	54100	-3.33	20250102	52200	0.19	20250102	92100	-43.21	20240213	52200	0.19	20250102	0.72	N	023530	5000	1414 억	2239209	N	N	23	N	N
132	20250102	140317	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	52400	-1700	5	-3.14	3831473200	72482	119.14	54100	54100	52200	70300	37900	54100	52859.75	7.92	-19063	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	14823	8.50	0.16	12	0.26	6165.00	335728.00	92100	20240213	-43.11	52200	20250102	0.38	54100	-3.14	20250102	52200	0.38	20250102	92100	-43.11	20240213	52200	0.38	20250102	0.72	N	023530	5000	1414 억	2239209	N	N	23	N	N
133	20250102	130317	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	52300	-1800	5	-3.33	3289023700	62132	102.13	54100	54100	52200	70300	37900	54100	52934.66	7.92	-18497	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	14795	8.48	0.16	12	0.22	6165.00	335728.00	92100	20240213	-43.21	52200	20250102	0.19	54100	-3.33	20250102	52200	0.19	20250102	92100	-43.21	20240213	52200	0.19	20250102	0.72	N	023530	5000	1414 억	2239209	N	N	23	N	N
134	20250102	120318	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	52900	-1200	5	-2.22	2215961400	41718	68.57	54100	54100	52800	70300	37900	54100	53115.86	7.92	-19595	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	14965	8.58	0.16	12	0.15	6165.00	335728.00	92100	20240213	-42.56	52600	20241209	0.57	54100	-2.22	20250102	52800	0.19	20250102	92100	-42.56	20240213	52600	0.57	20241209	0.72	N	023530	5000	1414 억	2239209	N	N	23	N	N
135	20250102	110310	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53000	-1100	5	-2.03	1710187100	32164	52.87	54100	54100	52800	70300	37900	54100	53168.67	7.92	-18717	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	14993	8.60	0.16	12	0.11	6165.00	335728.00	92100	20240213	-42.45	52600	20241209	0.76	54100	-2.03	20250102	52800	0.38	20250102	92100	-42.45	20240213	52600	0.76	20241209	0.72	N	023530	5000	1414 억	2239209	N	N	23	N	N
136	20250102	100316	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	53700	-400	5	-0.74	111281100	2062	3.39	54100	54100	53600	70300	37900	54100	53962.56	7.92	-1159	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	15191	8.71	0.16	12	0.01	6165.00	335728.00	92100	20240213	-41.69	52600	20241209	2.09	54100	-0.74	20250102	53600	0.19	20250102	92100	-41.69	20240213	52600	2.09	20241209	0.72	N	023530	5000	1414 억	2239209	N	N	23	N	N
137	20250102	090315	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	54100	0	3	0.00	0	0	0.00	0	0	0	70300	37900	54100	0.00	7.92	0	55633	54866	54333	53566	53033	54600	53300	1414	16200	5000	41110	100	1	28288755	15304	8.78	0.16	12	0.00	6165.00	335728.00	92100	20240213	-41.26	52600	20241209	2.85	0	0.00	0	0	0.00	0	92100	-41.26	20240213	52600	2.85	20241209	0.72	N	023530	5000	1414 억	2239209	N	N	23	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History