KissMeData/001120/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

76 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	20250429	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26400	200	2	0.76	1897145475	72009	97.37	26250	26450	26200	34050	18350	26200	26345.94	22.05	0	-1300	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10233	5.82	0.38	12	0.19	4533.00	69684.00	35950	20240521	-26.56	23700	20250408	11.39	29200	-9.59	20250219	23700	11.39	20250408	35950	-26.56	20240521	23700	11.39	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	2882	N	N
3	20250429	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26350	150	2	0.57	1702603975	64639	87.40	26250	26450	26200	34050	18350	26200	26340.20	22.05	0	-1373	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10213	5.81	0.38	12	0.17	4533.00	69684.00	35950	20240521	-26.70	23700	20250408	11.18	29200	-9.76	20250219	23700	11.18	20250408	35950	-26.70	20240521	23700	11.18	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	7005	N	N
4	20250429	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26400	200	2	0.76	1320324275	50104	67.75	26250	26450	26200	34050	18350	26200	26351.67	22.05	0	1873	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10233	5.82	0.38	12	0.13	4533.00	69684.00	35950	20240521	-26.56	23700	20250408	11.39	29200	-9.59	20250219	23700	11.39	20250408	35950	-26.56	20240521	23700	11.39	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	7005	N	N
5	20250429	130116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26450	250	2	0.95	1195221425	45366	61.34	26250	26450	26200	34050	18350	26200	26346.19	22.05	0	884	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10252	5.83	0.38	12	0.12	4533.00	69684.00	35950	20240521	-26.43	23700	20250408	11.60	29200	-9.42	20250219	23700	11.60	20250408	35950	-26.43	20240521	23700	11.60	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	7005	N	N
6	20250429	120116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26400	200	2	0.76	900185200	34199	46.24	26250	26400	26200	34050	18350	26200	26321.97	22.05	0	799	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10233	5.82	0.38	12	0.09	4533.00	69684.00	35950	20240521	-26.56	23700	20250408	11.39	29200	-9.59	20250219	23700	11.39	20250408	35950	-26.56	20240521	23700	11.39	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	7005	N	N
7	20250429	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26300	100	2	0.38	481705300	18324	24.78	26250	26350	26200	34050	18350	26200	26288.22	22.05	0	257	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10194	5.80	0.38	12	0.05	4533.00	69684.00	35950	20240521	-26.84	23700	20250408	10.97	29200	-9.93	20250219	23700	10.97	20250408	35950	-26.84	20240521	23700	10.97	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	7005	N	N
8	20250429	100116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26200	0	3	0.00	213912750	8140	11.01	26250	26350	26200	34050	18350	26200	26279.21	22.05	0	-744	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10155	5.78	0.38	12	0.02	4533.00	69684.00	35950	20240521	-27.12	23700	20250408	10.55	29200	-10.27	20250219	23700	10.55	20250408	35950	-27.12	20240521	23700	10.55	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	7005	N	N
9	20250429	090116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26300	100	2	0.38	656500	25	0.03	26250	26300	26250	34050	18350	26200	26260.00	22.05	0	2	26533	26366	26233	26066	25933	26350	26050	1938	7850	5000	19910	50	1	38760000	10194	5.80	0.38	12	0.00	4533.00	69684.00	35950	20240521	-26.84	23700	20250408	10.97	29200	-9.93	20250219	23700	10.97	20250408	35950	-26.84	20240521	23700	10.97	20250408	1.09	Y	001120	5000	1938 억	8547194	N	N	7005	N	N
10	20250428	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26200	0	3	0.00	1943540925	73954	70.64	26200	26400	26100	34050	18350	26200	26280.41	22.09	0	1491	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10155	5.78	0.38	12	0.19	4533.00	69684.00	35950	20240521	-27.12	23700	20250408	10.55	29200	-10.27	20250219	23700	10.55	20250408	35950	-27.12	20240521	23700	10.55	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	7005	N	N
11	20250428	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26250	50	2	0.19	1632167325	62083	59.30	26200	26400	26100	34050	18350	26200	26290.08	22.09	0	7202	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10175	5.79	0.38	12	0.16	4533.00	69684.00	35950	20240521	-26.98	23700	20250408	10.76	29200	-10.10	20250219	23700	10.76	20250408	35950	-26.98	20240521	23700	10.76	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	1649	N	N
12	20250428	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26300	100	2	0.38	1417667400	53919	51.50	26200	26400	26100	34050	18350	26200	26292.54	22.09	0	10614	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10194	5.80	0.38	12	0.14	4533.00	69684.00	35950	20240521	-26.84	23700	20250408	10.97	29200	-9.93	20250219	23700	10.97	20250408	35950	-26.84	20240521	23700	10.97	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	1649	N	N
13	20250428	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26250	50	2	0.19	928188575	35334	33.75	26200	26400	26100	34050	18350	26200	26268.99	22.09	0	1396	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10175	5.79	0.38	12	0.09	4533.00	69684.00	35950	20240521	-26.98	23700	20250408	10.76	29200	-10.10	20250219	23700	10.76	20250408	35950	-26.98	20240521	23700	10.76	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	1649	N	N
14	20250428	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26300	100	2	0.38	807913925	30755	29.38	26200	26400	26100	34050	18350	26200	26269.35	22.09	0	1915	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10194	5.80	0.38	12	0.08	4533.00	69684.00	35950	20240521	-26.84	23700	20250408	10.97	29200	-9.93	20250219	23700	10.97	20250408	35950	-26.84	20240521	23700	10.97	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	1649	N	N
15	20250428	110116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26300	100	2	0.38	544307150	20742	19.81	26200	26350	26100	34050	18350	26200	26241.79	22.09	0	4356	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10194	5.80	0.38	12	0.05	4533.00	69684.00	35950	20240521	-26.84	23700	20250408	10.97	29200	-9.93	20250219	23700	10.97	20250408	35950	-26.84	20240521	23700	10.97	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	1649	N	N
16	20250428	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26250	50	2	0.19	357022650	13614	13.00	26200	26300	26100	34050	18350	26200	26224.67	22.09	0	2728	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10175	5.79	0.38	12	0.04	4533.00	69684.00	35950	20240521	-26.98	23700	20250408	10.76	29200	-10.10	20250219	23700	10.76	20250408	35950	-26.98	20240521	23700	10.76	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	1649	N	N
17	20250428	090116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26150	-50	5	-0.19	21981250	839	0.80	26200	26200	26150	34050	18350	26200	26199.34	22.09	0	-317	26566	26382	26116	25932	25666	26475	26025	1938	7850	5000	19910	50	1	38760000	10136	5.77	0.38	12	0.00	4533.00	69684.00	35950	20240521	-27.26	23700	20250408	10.34	29200	-10.45	20250219	23700	10.34	20250408	35950	-27.26	20240521	23700	10.34	20250408	1.11	Y	001120	5000	1938 억	8562985	N	N	1649	N	N
18	20250425	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26200	350	2	1.35	2735661900	104696	156.37	25850	26300	25850	33600	18100	25850	26129.57	21.88	0	29847	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10155	5.78	0.38	12	0.27	4533.00	69684.00	35950	20240521	-27.12	23700	20250408	10.55	29200	-10.27	20250219	23700	10.55	20250408	35950	-27.12	20240521	23700	10.55	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1649	N	N
19	20250425	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26150	300	2	1.16	2563461350	98118	146.55	25850	26300	25850	33600	18100	25850	26126.31	21.88	0	28285	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10136	5.77	0.38	12	0.25	4533.00	69684.00	35950	20240521	-27.26	23700	20250408	10.34	29200	-10.45	20250219	23700	10.34	20250408	35950	-27.26	20240521	23700	10.34	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1531	N	N
20	20250425	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26150	300	2	1.16	2236749125	85623	127.89	25850	26300	25850	33600	18100	25850	26123.23	21.88	0	27254	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10136	5.77	0.38	12	0.22	4533.00	69684.00	35950	20240521	-27.26	23700	20250408	10.34	29200	-10.45	20250219	23700	10.34	20250408	35950	-27.26	20240521	23700	10.34	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1531	N	N
21	20250425	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26200	350	2	1.35	1908464800	73075	109.15	25850	26300	25850	33600	18100	25850	26116.52	21.88	0	24947	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10155	5.78	0.38	12	0.19	4533.00	69684.00	35950	20240521	-27.12	23700	20250408	10.55	29200	-10.27	20250219	23700	10.55	20250408	35950	-27.12	20240521	23700	10.55	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1531	N	N
22	20250425	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26100	250	2	0.97	1603443175	61391	91.69	25850	26300	25850	33600	18100	25850	26118.54	21.88	0	23465	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10116	5.76	0.37	12	0.16	4533.00	69684.00	35950	20240521	-27.40	23700	20250408	10.13	29200	-10.62	20250219	23700	10.13	20250408	35950	-27.40	20240521	23700	10.13	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1531	N	N
23	20250425	110116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26100	250	2	0.97	1247550675	47721	71.28	25850	26300	25850	33600	18100	25850	26142.59	21.88	0	22233	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10116	5.76	0.37	12	0.12	4533.00	69684.00	35950	20240521	-27.40	23700	20250408	10.13	29200	-10.62	20250219	23700	10.13	20250408	35950	-27.40	20240521	23700	10.13	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1531	N	N
24	20250425	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26250	400	2	1.55	855888250	32742	48.90	25850	26300	25850	33600	18100	25850	26140.38	21.88	0	20124	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10175	5.79	0.38	12	0.08	4533.00	69684.00	35950	20240521	-26.98	23700	20250408	10.76	29200	-10.10	20250219	23700	10.76	20250408	35950	-26.98	20240521	23700	10.76	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1531	N	N
25	20250425	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	100	2	0.39	4294050	166	0.25	25850	25950	25850	33600	18100	25850	25867.77	21.88	0	29	26116	25982	25866	25732	25616	25975	25725	1938	7750	5000	19640	50	1	38760000	10058	5.72	0.37	12	0.00	4533.00	69684.00	35950	20240521	-27.82	23700	20250408	9.49	29200	-11.13	20250219	23700	9.49	20250408	35950	-27.82	20240521	23700	9.49	20250408	1.13	Y	001120	5000	1938 억	8482228	N	N	1531	N	N
26	20250424	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25850	0	3	0.00	1733266550	66952	59.59	25850	26000	25750	33600	18100	25850	25888.20	21.87	-1763	4937	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10019	5.70	0.37	12	0.17	4533.00	69684.00	35950	20240521	-28.09	23700	20250408	9.07	29200	-11.47	20250219	23700	9.07	20250408	35950	-28.09	20240521	23700	9.07	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	1531	N	N
27	20250424	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25900	50	2	0.19	1602442200	61894	55.09	25850	26000	25750	33600	18100	25850	25890.11	21.87	-1763	6419	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10039	5.71	0.37	12	0.16	4533.00	69684.00	35950	20240521	-27.96	23700	20250408	9.28	29200	-11.30	20250219	23700	9.28	20250408	35950	-27.96	20240521	23700	9.28	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	2012	N	N
28	20250424	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	100	2	0.39	1154153850	44574	39.67	25850	26000	25750	33600	18100	25850	25892.98	21.87	-1763	9632	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10058	5.72	0.37	12	0.12	4533.00	69684.00	35950	20240521	-27.82	23700	20250408	9.49	29200	-11.13	20250219	23700	9.49	20250408	35950	-27.82	20240521	23700	9.49	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	2012	N	N
29	20250424	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	100	2	0.39	988096575	38168	33.97	25850	26000	25750	33600	18100	25850	25888.09	21.87	-1763	10522	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10058	5.72	0.37	12	0.10	4533.00	69684.00	35950	20240521	-27.82	23700	20250408	9.49	29200	-11.13	20250219	23700	9.49	20250408	35950	-27.82	20240521	23700	9.49	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	2012	N	N
30	20250424	120116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	100	2	0.39	763017425	29486	26.24	25850	25950	25750	33600	18100	25850	25877.28	21.87	-1763	7916	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10058	5.72	0.37	12	0.08	4533.00	69684.00	35950	20240521	-27.82	23700	20250408	9.49	29200	-11.13	20250219	23700	9.49	20250408	35950	-27.82	20240521	23700	9.49	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	2012	N	N
31	20250424	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25850	0	3	0.00	502343175	19425	17.29	25850	25950	25750	33600	18100	25850	25860.65	21.87	-1763	3857	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10019	5.70	0.37	12	0.05	4533.00	69684.00	35950	20240521	-28.09	23700	20250408	9.07	29200	-11.47	20250219	23700	9.07	20250408	35950	-28.09	20240521	23700	9.07	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	2012	N	N
32	20250424	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25900	50	2	0.19	218008300	8436	7.51	25850	25950	25750	33600	18100	25850	25842.61	21.87	-1763	-336	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10039	5.71	0.37	12	0.02	4533.00	69684.00	35950	20240521	-27.96	23700	20250408	9.28	29200	-11.30	20250219	23700	9.28	20250408	35950	-27.96	20240521	23700	9.28	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	2012	N	N
33	20250424	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25850	0	3	0.00	44240650	1712	1.52	25850	25850	25800	33600	18100	25850	25841.50	21.87	-1763	-1216	26150	26000	25750	25600	25350	26075	25675	1938	7750	5000	19640	50	1	38760000	10019	5.70	0.37	12	0.00	4533.00	69684.00	35950	20240521	-28.09	23700	20250408	9.07	29200	-11.47	20250219	23700	9.07	20250408	35950	-28.09	20240521	23700	9.07	20250408	1.13	Y	001120	5000	1938 억	8477138	N	N	2012	N	N
34	20250423	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25850	350	2	1.37	2580814800	100389	221.60	25800	25900	25500	33150	17850	25500	25707.70	21.82	0	22300	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	10019	5.70	0.37	12	0.26	4533.00	69684.00	35950	20240521	-28.09	23700	20250408	9.07	29200	-11.47	20250219	23700	9.07	20250408	35950	-28.09	20240521	23700	9.07	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	2012	N	N
35	20250423	150116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25800	300	2	1.18	2298060275	89439	197.43	25800	25900	25500	33150	17850	25500	25694.16	21.82	0	20418	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	10000	5.69	0.37	12	0.23	4533.00	69684.00	35950	20240521	-28.23	23700	20250408	8.86	29200	-11.64	20250219	23700	8.86	20250408	35950	-28.23	20240521	23700	8.86	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	1247	N	N
36	20250423	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25800	300	2	1.18	2017829675	78542	173.38	25800	25900	25500	33150	17850	25500	25691.09	21.82	0	17667	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	10000	5.69	0.37	12	0.20	4533.00	69684.00	35950	20240521	-28.23	23700	20250408	8.86	29200	-11.64	20250219	23700	8.86	20250408	35950	-28.23	20240521	23700	8.86	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	1247	N	N
37	20250423	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25850	350	2	1.37	1637622675	63776	140.78	25800	25900	25500	33150	17850	25500	25677.73	21.82	0	17219	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	10019	5.70	0.37	12	0.16	4533.00	69684.00	35950	20240521	-28.09	23700	20250408	9.07	29200	-11.47	20250219	23700	9.07	20250408	35950	-28.09	20240521	23700	9.07	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	1247	N	N
38	20250423	120116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25700	200	2	0.78	1158609150	45190	99.75	25800	25800	25500	33150	17850	25500	25638.62	21.82	0	4721	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	9961	5.67	0.37	12	0.12	4533.00	69684.00	35950	20240521	-28.51	23700	20250408	8.44	29200	-11.99	20250219	23700	8.44	20250408	35950	-28.51	20240521	23700	8.44	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	1247	N	N
39	20250423	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25700	200	2	0.78	994345250	38799	85.65	25800	25800	25500	33150	17850	25500	25628.12	21.82	0	2338	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	9961	5.67	0.37	12	0.10	4533.00	69684.00	35950	20240521	-28.51	23700	20250408	8.44	29200	-11.99	20250219	23700	8.44	20250408	35950	-28.51	20240521	23700	8.44	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	1247	N	N
40	20250423	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	150	2	0.59	539157450	21054	46.48	25800	25800	25500	33150	17850	25500	25608.31	21.82	0	-1392	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	9942	5.66	0.37	12	0.05	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	1247	N	N
41	20250423	090116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	250	2	0.98	18394700	714	1.58	25800	25800	25700	33150	17850	25500	25762.89	21.82	0	-444	25866	25682	25466	25282	25066	25775	25375	1938	7650	5000	19380	50	1	38760000	9981	5.68	0.37	12	0.00	4533.00	69684.00	35950	20240521	-28.37	23700	20250408	8.65	29200	-11.82	20250219	23700	8.65	20250408	35950	-28.37	20240521	23700	8.65	20250408	1.13	Y	001120	5000	1938 억	8456841	N	N	1247	N	N
42	20250422	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	-50	5	-0.20	1154929450	45301	148.09	25450	25650	25250	33200	17900	25550	25494.57	21.80	0	8227	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9884	5.63	0.37	12	0.12	4533.00	69684.00	35950	20240521	-29.07	23700	20250408	7.59	29200	-12.67	20250219	23700	7.59	20250408	35950	-29.07	20240521	23700	7.59	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1247	N	N
43	20250422	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	0	3	0.00	952632375	37368	122.16	25450	25650	25250	33200	17900	25550	25493.27	21.80	0	10941	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9903	5.64	0.37	12	0.10	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1632	N	N
44	20250422	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	-50	5	-0.20	873072000	34253	111.97	25450	25650	25250	33200	17900	25550	25488.92	21.80	0	10718	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9884	5.63	0.37	12	0.09	4533.00	69684.00	35950	20240521	-29.07	23700	20250408	7.59	29200	-12.67	20250219	23700	7.59	20250408	35950	-29.07	20240521	23700	7.59	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1632	N	N
45	20250422	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	0	3	0.00	683128800	26812	87.65	25450	25650	25250	33200	17900	25550	25478.47	21.80	0	10329	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9903	5.64	0.37	12	0.07	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1632	N	N
46	20250422	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	0	3	0.00	593791000	23316	76.22	25450	25650	25250	33200	17900	25550	25467.10	21.80	0	9044	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9903	5.64	0.37	12	0.06	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1632	N	N
47	20250422	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	50	2	0.20	529546425	20803	68.01	25450	25650	25250	33200	17900	25550	25455.29	21.80	0	8341	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9923	5.65	0.37	12	0.05	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1632	N	N
48	20250422	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25450	-100	5	-0.39	402400900	15822	51.72	25450	25550	25250	33200	17900	25550	25433.00	21.80	0	5053	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9864	5.61	0.37	12	0.04	4533.00	69684.00	35950	20240521	-29.21	23700	20250408	7.38	29200	-12.84	20250219	23700	7.38	20250408	35950	-29.21	20240521	23700	7.38	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1632	N	N
49	20250422	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25450	-100	5	-0.39	14455700	568	1.86	25450	25500	25450	33200	17900	25550	25450.18	21.80	0	-111	25916	25732	25616	25432	25316	25675	25375	1938	7650	5000	19410	50	1	38760000	9864	5.61	0.37	12	0.00	4533.00	69684.00	35950	20240521	-29.21	23700	20250408	7.38	29200	-12.84	20250219	23700	7.38	20250408	35950	-29.21	20240521	23700	7.38	20250408	1.13	Y	001120	5000	1938 억	8449061	N	N	1632	N	N
50	20250421	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	-100	5	-0.39	782842725	30590	85.67	25700	25800	25500	33300	18000	25650	25591.46	21.81	0	-4817	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9903	5.64	0.37	12	0.08	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	1632	N	N
51	20250421	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	0	3	0.00	709638525	27727	77.65	25700	25800	25500	33300	18000	25650	25593.77	21.81	0	-5169	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9942	5.66	0.37	12	0.07	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	3404	N	N
52	20250421	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	-100	5	-0.39	582387025	22747	63.71	25700	25800	25500	33300	18000	25650	25602.81	21.81	0	-5456	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9903	5.64	0.37	12	0.06	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	3404	N	N
53	20250421	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25525	-125	5	-0.49	481944800	18814	52.69	25700	25800	25500	33300	18000	25650	25616.29	21.81	0	-4038	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9893	5.63	0.37	12	0.05	4533.00	69684.00	35950	20240521	-29.00	23700	20250408	7.70	29200	-12.59	20250219	23700	7.70	20250408	35950	-29.00	20240521	23700	7.70	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	3404	N	N
54	20250421	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	-50	5	-0.19	392834000	15326	42.92	25700	25800	25500	33300	18000	25650	25631.87	21.81	0	-1884	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9923	5.65	0.37	12	0.04	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	3404	N	N
55	20250421	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	-50	5	-0.19	329567775	12854	36.00	25700	25800	25500	33300	18000	25650	25639.32	21.81	0	-1476	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9923	5.65	0.37	12	0.03	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	3404	N	N
56	20250421	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	0	3	0.00	235383700	9176	25.70	25700	25800	25500	33300	18000	25650	25652.10	21.81	0	-1328	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9942	5.66	0.37	12	0.02	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	3404	N	N
57	20250421	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	-50	5	-0.19	49081750	1920	5.38	25700	25700	25500	33300	18000	25650	25563.41	21.81	0	-1777	25916	25782	25616	25482	25316	25850	25550	1938	7650	5000	19490	50	1	38760000	9923	5.65	0.37	12	0.00	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.12	Y	001120	5000	1938 억	8453279	N	N	3404	N	N
58	20250418	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	50	2	0.20	914130275	35706	54.96	25550	25750	25450	33250	17950	25600	25601.58	21.73	0	-2510	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9942	5.66	0.37	12	0.09	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	3404	N	N
59	20250418	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	50	2	0.20	816392925	31896	49.09	25550	25750	25450	33250	17950	25600	25595.46	21.73	0	-698	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9942	5.66	0.37	12	0.08	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	4190	N	N
60	20250418	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	150	2	0.59	655138950	25611	39.42	25550	25750	25450	33250	17950	25600	25580.37	21.73	0	-1344	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9981	5.68	0.37	12	0.07	4533.00	69684.00	35950	20240521	-28.37	23700	20250408	8.65	29200	-11.82	20250219	23700	8.65	20250408	35950	-28.37	20240521	23700	8.65	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	4190	N	N
61	20250418	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	0	3	0.00	483880800	18943	29.16	25550	25700	25450	33250	17950	25600	25544.04	21.73	0	-980	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9923	5.65	0.37	12	0.05	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	4190	N	N
62	20250418	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	0	3	0.00	403747850	15818	24.35	25550	25650	25450	33250	17950	25600	25524.58	21.73	0	-1424	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9923	5.65	0.37	12	0.04	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	4190	N	N
63	20250418	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	-100	5	-0.39	296836025	11638	17.91	25550	25650	25450	33250	17950	25600	25505.76	21.73	0	-1978	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9884	5.63	0.37	12	0.03	4533.00	69684.00	35950	20240521	-29.07	23700	20250408	7.59	29200	-12.67	20250219	23700	7.59	20250408	35950	-29.07	20240521	23700	7.59	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	4190	N	N
64	20250418	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25450	-150	5	-0.59	160319650	6285	9.67	25550	25650	25450	33250	17950	25600	25508.30	21.73	0	-899	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9864	5.61	0.37	12	0.02	4533.00	69684.00	35950	20240521	-29.21	23700	20250408	7.38	29200	-12.84	20250219	23700	7.38	20250408	35950	-29.21	20240521	23700	7.38	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	4190	N	N
65	20250418	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	-100	5	-0.39	16027900	628	0.97	25550	25550	25450	33250	17950	25600	25522.13	21.73	0	44	25866	25732	25566	25432	25266	25750	25450	1938	7650	5000	19450	50	1	38760000	9884	5.63	0.37	12	0.00	4533.00	69684.00	35950	20240521	-29.07	23700	20250408	7.59	29200	-12.67	20250219	23700	7.59	20250408	35950	-29.07	20240521	23700	7.59	20250408	1.11	Y	001120	5000	1938 억	8422991	N	N	4190	N	N
66	20250417	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	0	3	0.00	1660427050	64969	96.16	25600	25700	25400	33250	17950	25600	25557.22	21.75	0	874	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9923	5.65	0.37	12	0.17	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	4189	N	N
67	20250417	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	50	2	0.20	1413882425	55349	81.92	25600	25650	25400	33250	17950	25600	25544.86	21.75	0	1836	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9942	5.66	0.37	12	0.14	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	3823	N	N
68	20250417	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	-50	5	-0.20	1014075825	39702	58.76	25600	25600	25400	33250	17950	25600	25542.18	21.75	0	-1397	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9903	5.64	0.37	12	0.10	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	3823	N	N
69	20250417	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	-100	5	-0.39	864534425	33855	50.11	25600	25600	25400	33250	17950	25600	25536.39	21.75	0	-1617	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9884	5.63	0.37	12	0.09	4533.00	69684.00	35950	20240521	-29.07	23700	20250408	7.59	29200	-12.67	20250219	23700	7.59	20250408	35950	-29.07	20240521	23700	7.59	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	3823	N	N
70	20250417	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	-100	5	-0.39	660429375	25857	38.27	25600	25600	25400	33250	17950	25600	25541.61	21.75	0	-4304	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9884	5.63	0.37	12	0.07	4533.00	69684.00	35950	20240521	-29.07	23700	20250408	7.59	29200	-12.67	20250219	23700	7.59	20250408	35950	-29.07	20240521	23700	7.59	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	3823	N	N
71	20250417	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	-50	5	-0.20	451137750	17649	26.12	25600	25600	25400	33250	17950	25600	25561.66	21.75	0	-3400	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9903	5.64	0.37	12	0.05	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	3823	N	N
72	20250417	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	-50	5	-0.20	247988800	9706	14.37	25600	25600	25400	33250	17950	25600	25550.05	21.75	0	-637	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9903	5.64	0.37	12	0.03	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	3823	N	N
73	20250417	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	-200	5	-0.78	16277450	637	0.94	25600	25600	25400	33250	17950	25600	25553.30	21.75	0	13	25900	25750	25600	25450	25300	25675	25375	1938	7650	5000	19450	50	1	38760000	9845	5.60	0.36	12	0.00	4533.00	69684.00	35950	20240521	-29.35	23700	20250408	7.17	29200	-13.01	20250219	23700	7.17	20250408	35950	-29.35	20240521	23700	7.17	20250408	1.11	Y	001120	5000	1938 억	8431472	N	N	3823	N	N
74	20250416	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	-50	5	-0.19	1730147050	67561	116.48	25650	25750	25450	33300	18000	25650	25608.67	21.69	0	22166	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9923	5.65	0.37	12	0.17	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	3823	N	N
75	20250416	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	-100	5	-0.39	1517457250	59245	102.14	25650	25750	25450	33300	18000	25650	25613.25	21.69	0	21383	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9903	5.64	0.37	12	0.15	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	2132	N	N
76	20250416	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	0	3	0.00	1183240225	46180	79.62	25650	25750	25450	33300	18000	25650	25622.35	21.69	0	20269	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9942	5.66	0.37	12	0.12	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	2132	N	N
77	20250416	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	0	3	0.00	933506075	36437	62.82	25650	25750	25450	33300	18000	25650	25619.73	21.69	0	13616	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9942	5.66	0.37	12	0.09	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	2132	N	N
78	20250416	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	0	3	0.00	836374925	32648	56.29	25650	25750	25450	33300	18000	25650	25617.95	21.69	0	13147	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9942	5.66	0.37	12	0.08	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	2132	N	N
79	20250416	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	0	3	0.00	578855900	22598	38.96	25650	25750	25450	33300	18000	25650	25615.36	21.69	0	9857	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9942	5.66	0.37	12	0.06	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	2132	N	N
80	20250416	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25700	50	2	0.19	434770000	16979	29.27	25650	25750	25450	33300	18000	25650	25606.34	21.69	0	8087	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9961	5.67	0.37	12	0.04	4533.00	69684.00	35950	20240521	-28.51	23700	20250408	8.44	29200	-11.99	20250219	23700	8.44	20250408	35950	-28.51	20240521	23700	8.44	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	2132	N	N
81	20250416	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	-100	5	-0.39	10823600	422	0.73	25650	25750	25550	33300	18000	25650	25648.34	21.69	0	-158	25983	25816	25533	25366	25083	25900	25450	1938	7650	5000	19490	50	1	38760000	9903	5.64	0.37	12	0.00	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.11	Y	001120	5000	1938 억	8408310	N	N	2132	N	N
82	20250415	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	300	2	1.18	1481924175	58002	92.28	25350	25700	25250	32950	17750	25350	25549.54	21.65	0	13979	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9942	5.66	0.37	12	0.15	4533.00	69684.00	35950	20240521	-28.65	23700	20250408	8.23	29200	-12.16	20250219	23700	8.23	20250408	35950	-28.65	20240521	23700	8.23	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	2132	N	N
83	20250415	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	250	2	0.99	1288643475	50464	80.29	25350	25650	25250	32950	17750	25350	25535.90	21.65	0	11453	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9923	5.65	0.37	12	0.13	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	4195	N	N
84	20250415	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	1085792525	42534	67.67	25350	25650	25250	32950	17750	25350	25527.64	21.65	0	9259	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9903	5.64	0.37	12	0.11	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	4195	N	N
85	20250415	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	923009100	36159	57.53	25350	25650	25250	32950	17750	25350	25526.40	21.65	0	6790	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9903	5.64	0.37	12	0.09	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	4195	N	N
86	20250415	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	814538800	31914	50.77	25350	25650	25250	32950	17750	25350	25522.93	21.65	0	5287	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9903	5.64	0.37	12	0.08	4533.00	69684.00	35950	20240521	-28.93	23700	20250408	7.81	29200	-12.50	20250219	23700	7.81	20250408	35950	-28.93	20240521	23700	7.81	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	4195	N	N
87	20250415	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	250	2	0.99	652293025	25570	40.68	25350	25650	25250	32950	17750	25350	25510.09	21.65	0	4890	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9923	5.65	0.37	12	0.07	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	4195	N	N
88	20250415	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25600	250	2	0.99	469891825	18434	29.33	25350	25650	25250	32950	17750	25350	25490.50	21.65	0	3483	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9923	5.65	0.37	12	0.05	4533.00	69684.00	35950	20240521	-28.79	23700	20250408	8.02	29200	-12.33	20250219	23700	8.02	20250408	35950	-28.79	20240521	23700	8.02	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	4195	N	N
89	20250415	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	50	2	0.20	12701900	501	0.80	25350	25400	25350	32950	17750	25350	25353.09	21.65	0	-173	25683	25516	25333	25166	24983	25600	25250	1938	7600	5000	19260	50	1	38760000	9845	5.60	0.36	12	0.00	4533.00	69684.00	35950	20240521	-29.35	23700	20250408	7.17	29200	-13.01	20250219	23700	7.17	20250408	35950	-29.35	20240521	23700	7.17	20250408	1.12	Y	001120	5000	1938 억	8392470	N	N	4195	N	N
90	20250414	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	250	2	1.00	1591947800	62854	73.31	25300	25500	25150	32600	17600	25100	25327.71	21.61	0	8959	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9826	5.59	0.36	12	0.16	4533.00	69684.00	35950	20240521	-29.49	23700	20250408	6.96	29200	-13.18	20250219	23700	6.96	20250408	35950	-29.49	20240521	23700	6.96	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4195	N	N
91	20250414	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	300	2	1.20	1363645650	53853	62.81	25300	25500	25150	32600	17600	25100	25321.63	21.61	0	7862	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9845	5.60	0.36	12	0.14	4533.00	69684.00	35950	20240521	-29.35	23700	20250408	7.17	29200	-13.01	20250219	23700	7.17	20250408	35950	-29.35	20240521	23700	7.17	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4366	N	N
92	20250414	140114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	250	2	1.00	1236926550	48860	56.99	25300	25500	25150	32600	17600	25100	25315.73	21.61	0	5860	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9826	5.59	0.36	12	0.13	4533.00	69684.00	35950	20240521	-29.49	23700	20250408	6.96	29200	-13.18	20250219	23700	6.96	20250408	35950	-29.49	20240521	23700	6.96	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4366	N	N
93	20250414	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25450	350	2	1.39	967928150	38263	44.63	25300	25500	25150	32600	17600	25100	25296.71	21.61	0	2492	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9864	5.61	0.37	12	0.10	4533.00	69684.00	35950	20240521	-29.21	23700	20250408	7.38	29200	-12.84	20250219	23700	7.38	20250408	35950	-29.21	20240521	23700	7.38	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4366	N	N
94	20250414	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25300	200	2	0.80	782414700	30947	36.09	25300	25400	25150	32600	17600	25100	25282.41	21.61	0	99	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9806	5.58	0.36	12	0.08	4533.00	69684.00	35950	20240521	-29.62	23700	20250408	6.75	29200	-13.36	20250219	23700	6.75	20250408	35950	-29.62	20240521	23700	6.75	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4366	N	N
95	20250414	110114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25300	200	2	0.80	647561650	25619	29.88	25300	25400	25150	32600	17600	25100	25276.62	21.61	0	-370	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9806	5.58	0.36	12	0.07	4533.00	69684.00	35950	20240521	-29.62	23700	20250408	6.75	29200	-13.36	20250219	23700	6.75	20250408	35950	-29.62	20240521	23700	6.75	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4366	N	N
96	20250414	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25250	150	2	0.60	496079600	19635	22.90	25300	25400	25150	32600	17600	25100	25265.07	21.61	0	-2284	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9787	5.57	0.36	12	0.05	4533.00	69684.00	35950	20240521	-29.76	23700	20250408	6.54	29200	-13.53	20250219	23700	6.54	20250408	35950	-29.76	20240521	23700	6.54	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4366	N	N
97	20250414	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25250	150	2	0.60	61213750	2421	2.82	25300	25350	25200	32600	17600	25100	25284.49	21.61	0	-1629	25666	25382	24966	24682	24266	25525	24825	1938	7500	5000	19070	50	1	38760000	9787	5.57	0.36	12	0.01	4533.00	69684.00	35950	20240521	-29.76	23700	20250408	6.54	29200	-13.53	20250219	23700	6.54	20250408	35950	-29.76	20240521	23700	6.54	20250408	1.12	Y	001120	5000	1938 억	8376501	N	N	4366	N	N
98	20250411	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	0	3	0.00	2142605450	85741	52.35	24550	25250	24550	32600	17600	25100	24989.27	21.57	0	8888	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9729	5.54	0.36	12	0.22	4533.00	69684.00	35950	20240521	-30.18	23700	20250408	5.91	29200	-14.04	20250219	23700	5.91	20250408	35950	-30.18	20240521	23700	5.91	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	4366	N	N
99	20250411	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25200	100	2	0.40	1943017625	77798	47.50	24550	25250	24550	32600	17600	25100	24975.16	21.57	0	10684	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9768	5.56	0.36	12	0.20	4533.00	69684.00	35950	20240521	-29.90	23700	20250408	6.33	29200	-13.70	20250219	23700	6.33	20250408	35950	-29.90	20240521	23700	6.33	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	16446	N	N
100	20250411	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	0	3	0.00	1582433275	63467	38.75	24550	25200	24550	32600	17600	25100	24933.17	21.57	0	6575	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9729	5.54	0.36	12	0.16	4533.00	69684.00	35950	20240521	-30.18	23700	20250408	5.91	29200	-14.04	20250219	23700	5.91	20250408	35950	-30.18	20240521	23700	5.91	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	16446	N	N
101	20250411	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25000	-100	5	-0.40	1298242575	52130	31.83	24550	25050	24550	32600	17600	25100	24903.94	21.57	0	2077	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9690	5.52	0.36	12	0.13	4533.00	69684.00	35950	20240521	-30.46	23700	20250408	5.49	29200	-14.38	20250219	23700	5.49	20250408	35950	-30.46	20240521	23700	5.49	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	16446	N	N
102	20250411	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24850	-250	5	-1.00	1128834775	45348	27.69	24550	25050	24550	32600	17600	25100	24892.71	21.57	0	2184	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9632	5.48	0.36	12	0.12	4533.00	69684.00	35950	20240521	-30.88	23700	20250408	4.85	29200	-14.90	20250219	23700	4.85	20250408	35950	-30.88	20240521	23700	4.85	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	16446	N	N
103	20250411	110114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24900	-200	5	-0.80	708923225	28501	17.40	24550	25050	24550	32600	17600	25100	24873.63	21.57	0	785	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9651	5.49	0.36	12	0.07	4533.00	69684.00	35950	20240521	-30.74	23700	20250408	5.06	29200	-14.73	20250219	23700	5.06	20250408	35950	-30.74	20240521	23700	5.06	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	16446	N	N
104	20250411	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24850	-250	5	-1.00	419353000	16845	10.29	24550	25050	24550	32600	17600	25100	24894.81	21.57	0	3290	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9632	5.48	0.36	12	0.04	4533.00	69684.00	35950	20240521	-30.88	23700	20250408	4.85	29200	-14.90	20250219	23700	4.85	20250408	35950	-30.88	20240521	23700	4.85	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	16446	N	N
105	20250411	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24650	-450	5	-1.79	12410700	505	0.31	24550	24700	24550	32600	17600	25100	24575.64	21.57	0	-153	25600	25350	24850	24600	24100	25475	24725	1938	7500	5000	19070	50	1	38760000	9554	5.44	0.35	12	0.00	4533.00	69684.00	35950	20240521	-31.43	23700	20250408	4.01	29200	-15.58	20250219	23700	4.01	20250408	35950	-31.43	20240521	23700	4.01	20250408	1.12	Y	001120	5000	1938 억	8359702	N	N	16446	N	N
106	20250410	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	950	2	3.93	4052029225	163782	98.03	24800	25100	24350	31350	16950	24150	24738.61	21.62	0	-9680	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9729	5.54	0.36	12	0.42	4533.00	69684.00	35950	20240521	-30.18	23700	20250408	5.91	29200	-14.04	20250219	23700	5.91	20250408	35950	-30.18	20240521	23700	5.91	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	16446	N	N
107	20250410	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24900	750	2	3.11	3196292875	129644	77.60	24800	25000	24350	31350	16950	24150	24654.38	21.62	0	-6638	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9651	5.49	0.36	12	0.33	4533.00	69684.00	35950	20240521	-30.74	23700	20250408	5.06	29200	-14.73	20250219	23700	5.06	20250408	35950	-30.74	20240521	23700	5.06	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	29154	N	N
108	20250410	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24700	550	2	2.28	2548652025	103561	61.99	24800	24950	24350	31350	16950	24150	24610.15	21.62	0	-13654	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9574	5.45	0.35	12	0.27	4533.00	69684.00	35950	20240521	-31.29	23700	20250408	4.22	29200	-15.41	20250219	23700	4.22	20250408	35950	-31.29	20240521	23700	4.22	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	29154	N	N
109	20250410	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24700	550	2	2.28	2125328175	86426	51.73	24800	24950	24350	31350	16950	24150	24591.31	21.62	0	-21178	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9574	5.45	0.35	12	0.22	4533.00	69684.00	35950	20240521	-31.29	23700	20250408	4.22	29200	-15.41	20250219	23700	4.22	20250408	35950	-31.29	20240521	23700	4.22	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	29154	N	N
110	20250410	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24600	450	2	1.86	1726546450	70227	42.03	24800	24950	24350	31350	16950	24150	24585.22	21.62	0	-27986	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9535	5.43	0.35	12	0.18	4533.00	69684.00	35950	20240521	-31.57	23700	20250408	3.80	29200	-15.75	20250219	23700	3.80	20250408	35950	-31.57	20240521	23700	3.80	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	29154	N	N
111	20250410	110114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24500	350	2	1.45	1412852550	57457	34.39	24800	24950	24350	31350	16950	24150	24589.74	21.62	0	-28407	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9496	5.40	0.35	12	0.15	4533.00	69684.00	35950	20240521	-31.85	23700	20250408	3.38	29200	-16.10	20250219	23700	3.38	20250408	35950	-31.85	20240521	23700	3.38	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	29154	N	N
112	20250410	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24450	300	2	1.24	1059434300	43009	25.74	24800	24950	24400	31350	16950	24150	24632.85	21.62	0	-21911	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9477	5.39	0.35	12	0.11	4533.00	69684.00	35950	20240521	-31.99	23700	20250408	3.16	29200	-16.27	20250219	23700	3.16	20250408	35950	-31.99	20240521	23700	3.16	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	29154	N	N
113	20250410	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24800	650	2	2.69	77774950	3134	1.88	24800	24900	24700	31350	16950	24150	24816.51	21.62	0	-1112	24650	24400	24050	23800	23450	24525	23925	1938	7200	5000	18350	50	1	38760000	9612	5.47	0.36	12	0.01	4533.00	69684.00	35950	20240521	-31.02	23700	20250408	4.64	29200	-15.07	20250219	23700	4.64	20250408	35950	-31.02	20240521	23700	4.64	20250408	1.14	Y	001120	5000	1938 억	8379977	N	N	29154	N	N
114	20250409	160114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24150	250	2	1.05	4000842900	167070	114.27	23950	24300	23700	31050	16750	23900	23947.10	21.73	0	-61230	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9361	5.33	0.35	12	0.43	4533.00	69684.00	35950	20240521	-32.82	23700	20250409	1.90	29200	-17.29	20250219	23700	1.90	20250409	35950	-32.82	20240521	23700	1.90	20250409	1.14	Y	001120	5000	1938 억	8422325	N	N	29154	N	N
115	20250409	150114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23900	0	3	0.00	3618074450	151152	103.38	23950	24300	23700	31050	16750	23900	23936.66	21.73	0	-58573	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9264	5.27	0.34	12	0.39	4533.00	69684.00	35950	20240521	-33.52	23700	20250409	0.84	29200	-18.15	20250219	23700	0.84	20250409	35950	-33.52	20240521	23700	0.84	20250409	1.14	Y	001120	5000	1938 억	8422325	N	N	33806	N	N
116	20250409	140115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23950	50	2	0.21	2961409925	123732	84.63	23950	24300	23700	31050	16750	23900	23934.07	21.73	0	-48008	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9283	5.28	0.34	12	0.32	4533.00	69684.00	35950	20240521	-33.38	23700	20250409	1.05	29200	-17.98	20250219	23700	1.05	20250409	35950	-33.38	20240521	23700	1.05	20250409	1.14	Y	001120	5000	1938 억	8422325	N	N	33806	N	N
117	20250409	130114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23800	-100	5	-0.42	2341456375	97797	66.89	23950	24300	23700	31050	16750	23900	23942.01	21.73	0	-41702	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9225	5.25	0.34	12	0.25	4533.00	69684.00	35950	20240521	-33.80	23700	20250409	0.42	29200	-18.49	20250219	23700	0.42	20250409	35950	-33.80	20240521	23700	0.42	20250409	1.14	Y	001120	5000	1938 억	8422325	N	N	33806	N	N
118	20250409	120114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24050	150	2	0.63	1910181750	79773	54.56	23950	24300	23700	31050	16750	23900	23945.22	21.73	0	-30364	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9322	5.31	0.35	12	0.21	4533.00	69684.00	35950	20240521	-33.10	23700	20250409	1.48	29200	-17.64	20250219	23700	1.48	20250409	35950	-33.10	20240521	23700	1.48	20250409	1.14	Y	001120	5000	1938 억	8422325	N	N	33806	N	N
119	20250409	110114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24050	150	2	0.63	1541116425	64400	44.05	23950	24300	23700	31050	16750	23900	23930.38	21.73	0	-22524	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9322	5.31	0.35	12	0.17	4533.00	69684.00	35950	20240521	-33.10	23700	20250409	1.48	29200	-17.64	20250219	23700	1.48	20250409	35950	-33.10	20240521	23700	1.48	20250409	1.14	Y	001120	5000	1938 억	8422325	N	N	33806	N	N
120	20250409	100114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23750	-150	5	-0.63	1111222800	46402	31.74	23950	24300	23700	31050	16750	23900	23947.74	21.73	0	-16305	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9206	5.24	0.34	12	0.12	4533.00	69684.00	35950	20240521	-33.94	23700	20250409	0.21	29200	-18.66	20250219	23700	0.21	20250409	35950	-33.94	20240521	23700	0.21	20250409	1.14	Y	001120	5000	1938 억	8422325	N	N	33806	N	N
121	20250409	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24150	250	2	1.05	85578350	3557	2.43	23950	24200	23950	31050	16750	23900	24059.14	21.73	0	-1499	24633	24266	23983	23616	23333	24125	23475	1938	7150	5000	18160	50	1	38760000	9361	5.33	0.35	12	0.01	4533.00	69684.00	35950	20240521	-32.82	23700	20250408	1.90	29200	-17.29	20250219	23700	1.90	20250408	35950	-32.82	20240521	23700	1.90	20250408	1.14	Y	001120	5000	1938 억	8422325	N	N	33806	N	N
122	20250408	160114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23900	0	3	0.00	3505954075	146212	57.78	24350	24350	23700	31050	16750	23900	23978.57	22.01	0	-26582	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9264	5.27	0.34	12	0.38	4533.00	69684.00	35950	20240521	-33.52	23700	20250408	0.84	29200	-18.15	20250219	23700	0.84	20250408	35950	-33.52	20240521	23700	0.84	20250408	1.13	Y	001120	5000	1938 억	8530681	N	N	33806	N	N
123	20250408	150114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23950	50	2	0.21	3093545075	128948	50.96	24350	24350	23700	31050	16750	23900	23990.64	22.01	0	-29009	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9283	5.28	0.34	12	0.33	4533.00	69684.00	35950	20240521	-33.38	23700	20250408	1.05	29200	-17.98	20250219	23700	1.05	20250408	35950	-33.38	20240521	23700	1.05	20250408	1.13	Y	001120	5000	1938 억	8530681	N	N	22066	N	N
124	20250408	140114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23900	0	3	0.00	2759762850	114986	45.44	24350	24350	23700	31050	16750	23900	24000.86	22.01	0	-22934	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9264	5.27	0.34	12	0.30	4533.00	69684.00	35950	20240521	-33.52	23700	20250408	0.84	29200	-18.15	20250219	23700	0.84	20250408	35950	-33.52	20240521	23700	0.84	20250408	1.13	Y	001120	5000	1938 억	8530681	N	N	22066	N	N
125	20250408	130114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23950	50	2	0.21	2311420175	96214	38.02	24350	24350	23700	31050	16750	23900	24023.74	22.01	0	-12993	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9283	5.28	0.34	12	0.25	4533.00	69684.00	35950	20240521	-33.38	23700	20250408	1.05	29200	-17.98	20250219	23700	1.05	20250408	35950	-33.38	20240521	23700	1.05	20250408	1.13	Y	001120	5000	1938 억	8530681	N	N	22066	N	N
126	20250408	120115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24050	150	2	0.63	1989315650	82787	32.72	24350	24350	23700	31050	16750	23900	24029.32	22.01	0	-6892	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9322	5.31	0.35	12	0.21	4533.00	69684.00	35950	20240521	-33.10	23700	20250408	1.48	29200	-17.64	20250219	23700	1.48	20250408	35950	-33.10	20240521	23700	1.48	20250408	1.13	Y	001120	5000	1938 억	8530681	N	N	22066	N	N
127	20250408	110113	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24200	300	2	1.26	1647789650	68634	27.12	24350	24350	23700	31050	16750	23900	24008.36	22.01	0	-6370	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9380	5.34	0.35	12	0.18	4533.00	69684.00	35950	20240521	-32.68	23700	20250408	2.11	29200	-17.12	20250219	23700	2.11	20250408	35950	-32.68	20240521	23700	2.11	20250408	1.13	Y	001120	5000	1938 억	8530681	N	N	22066	N	N
128	20250408	100114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23850	-50	5	-0.21	1109850725	46123	18.23	24350	24350	23800	31050	16750	23900	24062.85	22.01	0	-3818	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9244	5.26	0.34	12	0.12	4533.00	69684.00	35950	20240521	-33.66	23800	20250408	0.21	29200	-18.32	20250219	23800	0.21	20250408	35950	-33.66	20240521	23800	0.21	20250408	1.13	Y	001120	5000	1938 억	8530681	N	N	22066	N	N
129	20250408	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24350	450	2	1.88	77539200	3192	1.26	24350	24350	24250	31050	16750	23900	24291.73	22.01	0	-1272	24700	24300	24050	23650	23400	24175	23525	1938	7150	5000	18160	50	1	38760000	9438	5.37	0.35	12	0.01	4533.00	69684.00	35950	20240521	-32.27	23800	20250407	2.31	29200	-16.61	20250219	23800	2.31	20250407	35950	-32.27	20240521	23800	2.31	20250407	1.13	Y	001120	5000	1938 억	8530681	N	N	22066	N	N
130	20250407	160114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23900	-1300	5	-5.16	6091218350	253044	184.82	24350	24450	23800	32750	17650	25200	24071.80	22.22	0	-75014	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9264	5.27	0.34	12	0.65	4533.00	69684.00	35950	20240521	-33.52	23800	20250407	0.42	29200	-18.15	20250219	23800	0.42	20250407	35950	-33.52	20240521	23800	0.42	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	22066	N	N
131	20250407	150114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	23950	-1250	5	-4.96	5445966125	226032	165.09	24350	24450	23850	32750	17650	25200	24093.78	22.22	0	-70393	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9283	5.28	0.34	12	0.58	4533.00	69684.00	35950	20240521	-33.38	23850	20250407	0.42	29200	-17.98	20250219	23850	0.42	20250407	35950	-33.38	20240521	23850	0.42	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	14958	N	N
132	20250407	140114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24100	-1100	5	-4.37	4230791775	175345	128.07	24350	24450	23900	32750	17650	25200	24128.39	22.22	0	-74077	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9341	5.32	0.35	12	0.45	4533.00	69684.00	35950	20240521	-32.96	23900	20250407	0.84	29200	-17.47	20250219	23900	0.84	20250407	35950	-32.96	20240521	23900	0.84	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	14958	N	N
133	20250407	130113	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24300	-900	5	-3.57	3575512450	148166	108.22	24350	24450	23900	32750	17650	25200	24131.80	22.22	0	-75396	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9419	5.36	0.35	12	0.38	4533.00	69684.00	35950	20240521	-32.41	23900	20250407	1.67	29200	-16.78	20250219	23900	1.67	20250407	35950	-32.41	20240521	23900	1.67	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	14958	N	N
134	20250407	120114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24300	-900	5	-3.57	3018368150	125109	91.38	24350	24450	23900	32750	17650	25200	24125.91	22.22	0	-68611	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9419	5.36	0.35	12	0.32	4533.00	69684.00	35950	20240521	-32.41	23900	20250407	1.67	29200	-16.78	20250219	23900	1.67	20250407	35950	-32.41	20240521	23900	1.67	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	14958	N	N
135	20250407	110113	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24350	-850	5	-3.37	2656220975	110184	80.48	24350	24450	23900	32750	17650	25200	24107.14	22.22	0	-62083	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9438	5.37	0.35	12	0.28	4533.00	69684.00	35950	20240521	-32.27	23900	20250407	1.88	29200	-16.61	20250219	23900	1.88	20250407	35950	-32.27	20240521	23900	1.88	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	14958	N	N
136	20250407	100114	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24050	-1150	5	-4.56	2157049750	89562	65.41	24350	24450	23900	32750	17650	25200	24084.43	22.22	0	-54560	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9322	5.31	0.35	12	0.23	4533.00	69684.00	35950	20240521	-33.10	23900	20250407	0.63	29200	-17.64	20250219	23900	0.63	20250407	35950	-33.10	20240521	23900	0.63	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	14958	N	N
137	20250407	090113	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24150	-1050	5	-4.17	368433850	15239	11.13	24350	24450	23900	32750	17650	25200	24177.04	22.22	0	-7824	25933	25566	25083	24716	24233	25750	24900	1938	7550	5000	19150	50	1	38760000	9361	5.33	0.35	12	0.04	4533.00	69684.00	35950	20240521	-32.82	23900	20250407	1.05	29200	-17.29	20250219	23900	1.05	20250407	35950	-32.82	20240521	23900	1.05	20250407	1.16	Y	001120	5000	1938 억	8610942	N	N	14958	N	N
138	20250404	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25200	100	2	0.40	3431175825	136917	109.50	24950	25450	24600	32600	17600	25100	25060.26	22.19	0	1514	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9768	5.56	0.36	12	0.35	4533.00	69684.00	35950	20240521	-29.90	23900	20250203	5.44	29200	-13.70	20250219	23900	5.44	20250203	35950	-29.90	20240521	23900	5.44	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	14958	N	N
139	20250404	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25250	150	2	0.60	3168767400	126502	101.17	24950	25450	24600	32600	17600	25100	25049.15	22.19	0	-33	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9787	5.57	0.36	12	0.33	4533.00	69684.00	35950	20240521	-29.76	23900	20250203	5.65	29200	-13.53	20250219	23900	5.65	20250203	35950	-29.76	20240521	23900	5.65	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	13500	N	N
140	20250404	140114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25000	-100	5	-0.40	2693072475	107537	86.00	24950	25450	24600	32600	17600	25100	25043.22	22.19	0	-160	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9690	5.52	0.36	12	0.28	4533.00	69684.00	35950	20240521	-30.46	23900	20250203	4.60	29200	-14.38	20250219	23900	4.60	20250203	35950	-30.46	20240521	23900	4.60	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	13500	N	N
141	20250404	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25050	-50	5	-0.20	2399229375	95774	76.60	24950	25450	24600	32600	17600	25100	25050.95	22.19	0	838	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9709	5.53	0.36	12	0.25	4533.00	69684.00	35950	20240521	-30.32	23900	20250203	4.81	29200	-14.21	20250219	23900	4.81	20250203	35950	-30.32	20240521	23900	4.81	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	13500	N	N
142	20250404	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	0	3	0.00	1987116725	79255	63.38	24950	25450	24600	32600	17600	25100	25072.45	22.19	0	696	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9729	5.54	0.36	12	0.20	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	13500	N	N
143	20250404	110114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25200	100	2	0.40	1273262500	50980	40.77	24950	25300	24600	32600	17600	25100	24975.73	22.19	0	-5669	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9768	5.56	0.36	12	0.13	4533.00	69684.00	35950	20240521	-29.90	23900	20250203	5.44	29200	-13.70	20250219	23900	5.44	20250203	35950	-29.90	20240521	23900	5.44	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	13500	N	N
144	20250404	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	0	3	0.00	783683225	31542	25.23	24950	25200	24600	32600	17600	25100	24845.70	22.19	0	-1625	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9729	5.54	0.36	12	0.08	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	13500	N	N
145	20250404	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24800	-300	5	-1.20	12813750	514	0.41	24950	24950	24800	32600	17600	25100	24929.47	22.19	0	-70	25766	25432	24816	24482	23866	25600	24650	1938	7500	5000	19070	50	1	38760000	9612	5.47	0.36	12	0.00	4533.00	69684.00	35950	20240521	-31.02	23900	20250203	3.77	29200	-15.07	20250219	23900	3.77	20250203	35950	-31.02	20240521	23900	3.77	20250203	1.15	Y	001120	5000	1938 억	8602685	N	N	13500	N	N
146	20250403	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	-50	5	-0.20	3110770025	125038	190.53	24800	25150	24200	32650	17650	25150	24878.60	22.30	0	-32840	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9729	5.54	0.36	12	0.32	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	13500	N	N
147	20250403	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25050	-100	5	-0.40	2691792750	108339	165.08	24800	25150	24200	32650	17650	25150	24846.02	22.30	0	-28096	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9709	5.53	0.36	12	0.28	4533.00	69684.00	35950	20240521	-30.32	23900	20250203	4.81	29200	-14.21	20250219	23900	4.81	20250203	35950	-30.32	20240521	23900	4.81	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	9287	N	N
148	20250403	140114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	-50	5	-0.20	2331688025	93976	143.20	24800	25150	24200	32650	17650	25150	24811.53	22.30	0	-24308	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9729	5.54	0.36	12	0.24	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	9287	N	N
149	20250403	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25050	-100	5	-0.40	1994865550	80550	122.74	24800	25100	24200	32650	17650	25150	24765.56	22.30	0	-25713	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9709	5.53	0.36	12	0.21	4533.00	69684.00	35950	20240521	-30.32	23900	20250203	4.81	29200	-14.21	20250219	23900	4.81	20250203	35950	-30.32	20240521	23900	4.81	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	9287	N	N
150	20250403	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25000	-150	5	-0.60	1831719225	74037	112.81	24800	25100	24200	32650	17650	25150	24740.59	22.30	0	-23085	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9690	5.52	0.36	12	0.19	4533.00	69684.00	35950	20240521	-30.46	23900	20250203	4.60	29200	-14.38	20250219	23900	4.60	20250203	35950	-30.46	20240521	23900	4.60	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	9287	N	N
151	20250403	110113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24900	-250	5	-0.99	1407463550	57070	86.96	24800	24950	24200	32650	17650	25150	24662.06	22.30	0	-17887	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9651	5.49	0.36	12	0.15	4533.00	69684.00	35950	20240521	-30.74	23900	20250203	4.18	29200	-14.73	20250219	23900	4.18	20250203	35950	-30.74	20240521	23900	4.18	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	9287	N	N
152	20250403	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24750	-400	5	-1.59	1096380300	44529	67.85	24800	24900	24200	32650	17650	25150	24621.71	22.30	0	-16525	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9593	5.46	0.36	12	0.11	4533.00	69684.00	35950	20240521	-31.15	23900	20250203	3.56	29200	-15.24	20250219	23900	3.56	20250203	35950	-31.15	20240521	23900	3.56	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	9287	N	N
153	20250403	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	24500	-650	5	-2.58	300438725	12228	18.63	24800	24800	24200	32650	17650	25150	24569.74	22.30	0	-10423	25583	25366	25133	24916	24683	25250	24800	1938	7500	5000	19110	50	1	38760000	9496	5.40	0.35	12	0.03	4533.00	69684.00	35950	20240521	-31.85	23900	20250203	2.51	29200	-16.10	20250219	23900	2.51	20250203	35950	-31.85	20240521	23900	2.51	20250203	1.16	Y	001120	5000	1938 억	8643255	N	N	9287	N	N
154	20250402	160113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25150	50	2	0.20	1652242525	65627	69.66	25200	25350	24900	32600	17600	25100	25176.26	22.34	0	-14727	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9748	5.55	0.36	12	0.17	4533.00	69684.00	35950	20240521	-30.04	23900	20250203	5.23	29200	-13.87	20250219	23900	5.23	20250203	35950	-30.04	20240521	23900	5.23	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	9287	N	N
155	20250402	150113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25150	50	2	0.20	1451222775	57642	61.18	25200	25350	24900	32600	17600	25100	25176.48	22.34	0	-13857	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9748	5.55	0.36	12	0.15	4533.00	69684.00	35950	20240521	-30.04	23900	20250203	5.23	29200	-13.87	20250219	23900	5.23	20250203	35950	-30.04	20240521	23900	5.23	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	12927	N	N
156	20250402	140113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	0	3	0.00	1147995600	45593	48.40	25200	25350	24900	32600	17600	25100	25179.21	22.34	0	-12259	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9729	5.54	0.36	12	0.12	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	12927	N	N
157	20250402	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25250	150	2	0.60	992769100	39434	41.86	25200	25350	24900	32600	17600	25100	25175.46	22.34	0	-8619	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9787	5.57	0.36	12	0.10	4533.00	69684.00	35950	20240521	-29.76	23900	20250203	5.65	29200	-13.53	20250219	23900	5.65	20250203	35950	-29.76	20240521	23900	5.65	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	12927	N	N
158	20250402	120113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25250	150	2	0.60	857678450	34082	36.18	25200	25350	24900	32600	17600	25100	25165.14	22.34	0	-6817	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9787	5.57	0.36	12	0.09	4533.00	69684.00	35950	20240521	-29.76	23900	20250203	5.65	29200	-13.53	20250219	23900	5.65	20250203	35950	-29.76	20240521	23900	5.65	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	12927	N	N
159	20250402	110113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25275	175	2	0.70	616827150	24559	26.07	25200	25300	24900	32600	17600	25100	25116.13	22.34	0	-6165	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9797	5.58	0.36	12	0.06	4533.00	69684.00	35950	20240521	-29.69	23900	20250203	5.75	29200	-13.44	20250219	23900	5.75	20250203	35950	-29.69	20240521	23900	5.75	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	12927	N	N
160	20250402	100113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	0	3	0.00	410419000	16366	17.37	25200	25250	24900	32600	17600	25100	25077.54	22.34	0	-5339	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9729	5.54	0.36	12	0.04	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	12927	N	N
161	20250402	090113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25200	100	2	0.40	11592000	460	0.49	25200	25200	25200	32600	17600	25100	25200.00	22.34	0	38	25566	25332	25116	24882	24666	25450	25000	1938	7500	5000	19070	50	1	38760000	9768	5.56	0.36	12	0.00	4533.00	69684.00	35950	20240521	-29.90	23900	20250203	5.44	29200	-13.70	20250219	23900	5.44	20250203	35950	-29.90	20240521	23900	5.44	20250203	1.20	Y	001120	5000	1938 억	8660842	N	N	12927	N	N
162	20250401	160113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	-100	5	-0.40	2367523900	94210	60.37	25050	25350	24900	32750	17650	25200	25130.29	22.18	0	-28118	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9729	5.54	0.36	12	0.24	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	12927	N	N
163	20250401	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25100	-100	5	-0.40	2221846825	88411	56.66	25050	25350	24900	32750	17650	25200	25130.89	22.18	0	-25415	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9729	5.54	0.36	12	0.23	4533.00	69684.00	35950	20240521	-30.18	23900	20250203	5.02	29200	-14.04	20250219	23900	5.02	20250203	35950	-30.18	20240521	23900	5.02	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	9908	N	N
164	20250401	140113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25150	-50	5	-0.20	1931068350	76850	49.25	25050	25350	24900	32750	17650	25200	25127.76	22.18	0	-24675	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9748	5.55	0.36	12	0.20	4533.00	69684.00	35950	20240521	-30.04	23900	20250203	5.23	29200	-13.87	20250219	23900	5.23	20250203	35950	-30.04	20240521	23900	5.23	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	9908	N	N
165	20250401	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25150	-50	5	-0.20	1629887875	64884	41.58	25050	25350	24900	32750	17650	25200	25120.03	22.18	0	-23502	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9748	5.55	0.36	12	0.17	4533.00	69684.00	35950	20240521	-30.04	23900	20250203	5.23	29200	-13.87	20250219	23900	5.23	20250203	35950	-30.04	20240521	23900	5.23	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	9908	N	N
166	20250401	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25150	-50	5	-0.20	1347203375	53646	34.38	25050	25350	24900	32750	17650	25200	25112.84	22.18	0	-23343	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9748	5.55	0.36	12	0.14	4533.00	69684.00	35950	20240521	-30.04	23900	20250203	5.23	29200	-13.87	20250219	23900	5.23	20250203	35950	-30.04	20240521	23900	5.23	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	9908	N	N
167	20250401	110114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25150	-50	5	-0.20	1050142350	41834	26.81	25050	25350	24900	32750	17650	25200	25102.60	22.18	0	-20382	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9748	5.55	0.36	12	0.11	4533.00	69684.00	35950	20240521	-30.04	23900	20250203	5.23	29200	-13.87	20250219	23900	5.23	20250203	35950	-30.04	20240521	23900	5.23	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	9908	N	N
168	20250401	100113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25000	-200	5	-0.79	682694700	27191	17.43	25050	25350	24900	32750	17650	25200	25107.38	22.18	0	-16074	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9690	5.52	0.36	12	0.07	4533.00	69684.00	35950	20240521	-30.46	23900	20250203	4.60	29200	-14.38	20250219	23900	4.60	20250203	35950	-30.46	20240521	23900	4.60	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	9908	N	N
169	20250401	090113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25200	0	3	0.00	28276900	1124	0.72	25050	25200	25050	32750	17650	25200	25157.38	22.18	0	-577	25633	25416	25083	24866	24533	25525	24975	1938	7550	5000	19150	50	1	38760000	9768	5.56	0.36	12	0.00	4533.00	69684.00	35950	20240521	-29.90	23900	20250203	5.44	29200	-13.70	20250219	23900	5.44	20250203	35950	-29.90	20240521	23900	5.44	20250203	1.23	Y	001120	5000	1938 억	8596580	N	N	9908	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History