KissMeData/026960/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	121539	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26550	-1650	5	-5.85	1590532050	59007	70.45	27900	27900	26550	36650	19750	28200	26954.97	4.43	-19800	28866	28532	27866	27532	26866	28700	27700	499	8450	500	21990	50	1	99700000	26470	16.84	1.55	12	0.06	1577.00	17151.00	31700	20241211	-16.25	16920	20240805	56.91	29100	-8.76	20250326	22450	18.26	20250203	31700	-16.25	20241211	16920	56.91	20240805	0.40	Y	026960	500	498 억	4416015	N	N	824	N	N
3	20250328	160404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28200	800	2	2.92	2331715500	83761	73.98	27650	28200	27200	35600	19200	27400	27837.71	4.32	-14773	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	28115	17.88	1.64	12	0.08	1577.00	17151.00	31700	20241211	-11.04	16920	20240805	66.67	29100	-3.09	20250326	22450	25.61	20250203	31700	-11.04	20241211	16920	66.67	20240805	0.40	N	026960	500	498 억	4310160	N	N	824	N	N
4	20250328	150406	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28050	650	2	2.37	2144983050	77121	68.11	27650	28150	27200	35600	19200	27400	27813.22	4.32	-12704	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	27966	17.79	1.64	12	0.08	1577.00	17151.00	31700	20241211	-11.51	16920	20240805	65.78	29100	-3.61	20250326	22450	24.94	20250203	31700	-11.51	20241211	16920	65.78	20240805	0.40	N	026960	500	498 억	4310160	N	N	29	N	N
5	20250328	140407	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27900	500	2	1.82	1527661150	55076	48.64	27650	28000	27200	35600	19200	27400	27737.33	4.32	-2993	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	27816	17.69	1.63	12	0.06	1577.00	17151.00	31700	20241211	-11.99	16920	20240805	64.89	29100	-4.12	20250326	22450	24.28	20250203	31700	-11.99	20241211	16920	64.89	20240805	0.40	N	026960	500	498 억	4310160	N	N	29	N	N
6	20250328	130406	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27700	300	2	1.09	1137383725	41048	36.25	27650	28000	27200	35600	19200	27400	27708.63	4.32	-5847	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	27617	17.56	1.62	12	0.04	1577.00	17151.00	31700	20241211	-12.62	16920	20240805	63.71	29100	-4.81	20250326	22450	23.39	20250203	31700	-12.62	20241211	16920	63.71	20240805	0.40	N	026960	500	498 억	4310160	N	N	29	N	N
7	20250328	120405	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27700	300	2	1.09	1071016225	38653	34.14	27650	28000	27200	35600	19200	27400	27708.49	4.32	-5671	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	27617	17.56	1.62	12	0.04	1577.00	17151.00	31700	20241211	-12.62	16920	20240805	63.71	29100	-4.81	20250326	22450	23.39	20250203	31700	-12.62	20241211	16920	63.71	20240805	0.40	N	026960	500	498 억	4310160	N	N	29	N	N
8	20250328	110404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27800	400	2	1.46	911183625	32894	29.05	27650	28000	27200	35600	19200	27400	27700.60	4.32	-4463	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	27717	17.63	1.62	12	0.03	1577.00	17151.00	31700	20241211	-12.30	16920	20240805	64.30	29100	-4.47	20250326	22450	23.83	20250203	31700	-12.30	20241211	16920	64.30	20240805	0.40	N	026960	500	498 억	4310160	N	N	29	N	N
9	20250328	100407	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27850	450	2	1.64	773496700	27959	24.69	27650	27950	27200	35600	19200	27400	27665.39	4.32	-2655	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	27766	17.66	1.62	12	0.03	1577.00	17151.00	31700	20241211	-12.15	16920	20240805	64.60	29100	-4.30	20250326	22450	24.05	20250203	31700	-12.15	20241211	16920	64.60	20240805	0.40	N	026960	500	498 억	4310160	N	N	29	N	N
10	20250328	090409	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27300	-100	5	-0.36	46672600	1704	1.50	27650	27700	27200	35600	19200	27400	27390.02	4.32	-338	29533	28466	27933	26866	26333	28200	26600	499	8200	500	21370	50	1	99700000	27218	17.31	1.59	12	0.00	1577.00	17151.00	31700	20241211	-13.88	16920	20240805	61.35	29100	-6.19	20250326	22450	21.60	20250203	31700	-13.88	20241211	16920	61.35	20240805	0.40	N	026960	500	498 억	4310160	N	N	29	N	N
11	20250327	161021	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27400	-1500	5	-5.19	3187970250	113227	54.96	28900	29000	27400	37550	20250	28900	28155.59	4.34	-16984	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	27318	17.37	1.60	12	0.11	1577.00	17151.00	31700	20241211	-13.56	16920	20240805	61.94	29100	-5.84	20250326	22450	22.05	20250203	31700	-13.56	20241211	16920	61.94	20240805	0.41	N	026960	500	498 억	4323698	N	N	26	N	N
12	20250327	150406	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27500	-1400	5	-4.84	2908731525	103045	50.02	28900	29000	27400	37550	20250	28900	28227.78	4.34	-14544	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	27418	17.44	1.60	12	0.10	1577.00	17151.00	31700	20241211	-13.25	16920	20240805	62.53	29100	-5.50	20250326	22450	22.49	20250203	31700	-13.25	20241211	16920	62.53	20240805	0.41	N	026960	500	498 억	4323698	N	N	1116	N	N
13	20250327	140404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27700	-1200	5	-4.15	2489294900	87820	42.63	28900	29000	27650	37550	20250	28900	28345.42	4.34	-9152	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	27617	17.56	1.62	12	0.09	1577.00	17151.00	31700	20241211	-12.62	16920	20240805	63.71	29100	-4.81	20250326	22450	23.39	20250203	31700	-12.62	20241211	16920	63.71	20240805	0.41	N	026960	500	498 억	4323698	N	N	1116	N	N
14	20250327	130402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27950	-950	5	-3.29	2186769050	76937	37.35	28900	29000	27750	37550	20250	28900	28422.85	4.34	-6129	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	27866	17.72	1.63	12	0.08	1577.00	17151.00	31700	20241211	-11.83	16920	20240805	65.19	29100	-3.95	20250326	22450	24.50	20250203	31700	-11.83	20241211	16920	65.19	20240805	0.41	N	026960	500	498 억	4323698	N	N	1116	N	N
15	20250327	120407	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27900	-1000	5	-3.46	1886616475	66190	32.13	28900	29000	27900	37550	20250	28900	28503.04	4.34	-3282	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	27816	17.69	1.63	12	0.07	1577.00	17151.00	31700	20241211	-11.99	16920	20240805	64.89	29100	-4.12	20250326	22450	24.28	20250203	31700	-11.99	20241211	16920	64.89	20240805	0.41	N	026960	500	498 억	4323698	N	N	1116	N	N
16	20250327	110407	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28450	-450	5	-1.56	1363215775	47647	23.13	28900	29000	28450	37550	20250	28900	28610.74	4.34	-2143	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	28365	18.04	1.66	12	0.05	1577.00	17151.00	31700	20241211	-10.25	16920	20240805	68.14	29100	-2.23	20250326	22450	26.73	20250203	31700	-10.25	20241211	16920	68.14	20240805	0.41	N	026960	500	498 억	4323698	N	N	1116	N	N
17	20250327	100404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28650	-250	5	-0.87	692730275	24168	11.73	28900	29000	28500	37550	20250	28900	28663.12	4.34	-10204	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	28564	18.17	1.67	12	0.02	1577.00	17151.00	31700	20241211	-9.62	16920	20240805	69.33	29100	-1.55	20250326	22450	27.62	20250203	31700	-9.62	20241211	16920	69.33	20240805	0.41	N	026960	500	498 억	4323698	N	N	1116	N	N
18	20250327	090406	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28650	-250	5	-0.87	84806825	2943	1.43	28900	28950	28650	37550	20250	28900	28816.45	4.34	-632	30233	29566	28433	27766	26633	29900	28100	499	8650	500	22540	50	1	99700000	28564	18.17	1.67	12	0.00	1577.00	17151.00	31700	20241211	-9.62	16920	20240805	69.33	29100	-1.55	20250326	22450	27.62	20250203	31700	-9.62	20241211	16920	69.33	20240805	0.41	N	026960	500	498 억	4323698	N	N	1116	N	N
19	20250326	160401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28900	1900	2	7.04	5879689350	206006	298.40	27750	29100	27300	35100	18900	27000	28541.31	4.32	15420	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	28813	18.33	1.69	12	0.21	1577.00	17151.00	31700	20241211	-8.83	16920	20240805	70.80	29100	-0.69	20250326	22450	28.73	20250203	31700	-8.83	20241211	16920	70.80	20240805	0.41	N	026960	500	498 억	4307906	N	N	1116	N	N
20	20250326	150400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28800	1800	2	6.67	5723976450	200609	290.58	27750	29100	27300	35100	18900	27000	28533.00	4.32	14088	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	28714	18.26	1.68	12	0.20	1577.00	17151.00	31700	20241211	-9.15	16920	20240805	70.21	29100	-1.03	20250326	22450	28.29	20250203	31700	-9.15	20241211	16920	70.21	20240805	0.41	N	026960	500	498 억	4307906	N	N	1080	N	N
21	20250326	140402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28750	1750	2	6.48	5232155750	183526	265.83	27750	29100	27300	35100	18900	27000	28509.07	4.32	13438	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	28664	18.23	1.68	12	0.18	1577.00	17151.00	31700	20241211	-9.31	16920	20240805	69.92	29100	-1.20	20250326	22450	28.06	20250203	31700	-9.31	20241211	16920	69.92	20240805	0.41	N	026960	500	498 억	4307906	N	N	1080	N	N
22	20250326	130403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28900	1900	2	7.04	4939014500	173347	251.09	27750	29100	27300	35100	18900	27000	28492.07	4.32	12539	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	28813	18.33	1.69	12	0.17	1577.00	17151.00	31700	20241211	-8.83	16920	20240805	70.80	29100	-0.69	20250326	22450	28.73	20250203	31700	-8.83	20241211	16920	70.80	20240805	0.41	N	026960	500	498 억	4307906	N	N	1080	N	N
23	20250326	120404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	29100	2100	2	7.78	4592436950	161381	233.76	27750	29100	27300	35100	18900	27000	28457.11	4.32	10769	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	29013	18.45	1.70	12	0.16	1577.00	17151.00	31700	20241211	-8.20	16920	20240805	71.99	29100	0.00	20250326	22450	29.62	20250203	31700	-8.20	20241211	16920	71.99	20240805	0.41	N	026960	500	498 억	4307906	N	N	1080	N	N
24	20250326	110402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28850	1850	2	6.85	3777605850	133240	193.00	27750	28850	27300	35100	18900	27000	28351.89	4.32	3471	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	28763	18.29	1.68	12	0.13	1577.00	17151.00	31700	20241211	-8.99	16920	20240805	70.51	28850	0.00	20250326	22450	28.51	20250203	31700	-8.99	20241211	16920	70.51	20240805	0.41	N	026960	500	498 억	4307906	N	N	1080	N	N
25	20250326	100403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	28250	1250	2	4.63	2650148900	93932	136.06	27750	28650	27300	35100	18900	27000	28213.48	4.32	-4829	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	28165	17.91	1.65	12	0.09	1577.00	17151.00	31700	20241211	-10.88	16920	20240805	66.96	28650	-1.40	20250326	22450	25.84	20250203	31700	-10.88	20241211	16920	66.96	20240805	0.41	N	026960	500	498 억	4307906	N	N	1080	N	N
26	20250326	090403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27550	550	2	2.04	311757800	11277	16.33	27750	28100	27300	35100	18900	27000	27645.46	4.32	-3149	27700	27350	26950	26600	26200	27150	26400	499	8100	500	21060	50	1	99700000	27467	17.47	1.61	12	0.01	1577.00	17151.00	31700	20241211	-13.09	16920	20240805	62.83	28100	-1.96	20250326	22450	22.72	20250203	31700	-13.09	20241211	16920	62.83	20240805	0.41	N	026960	500	498 억	4307906	N	N	1080	N	N
27	20250325	160401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27000	-200	5	-0.74	1852622075	69038	114.47	27050	27300	26550	35350	19050	27200	26834.41	4.29	1088	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	26919	17.12	1.57	12	0.07	1577.00	17151.00	31700	20241211	-14.83	16920	20240805	59.57	27600	-2.17	20250102	22450	20.27	20250203	31700	-14.83	20241211	16920	59.57	20240805	0.41	N	026960	500	498 억	4275145	N	N	1080	N	N
28	20250325	150402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26750	-450	5	-1.65	1653367825	61616	102.16	27050	27300	26550	35350	19050	27200	26833.42	4.29	441	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	26670	16.96	1.56	12	0.06	1577.00	17151.00	31700	20241211	-15.62	16920	20240805	58.10	27600	-3.08	20250102	22450	19.15	20250203	31700	-15.62	20241211	16920	58.10	20240805	0.41	N	026960	500	498 억	4275145	N	N	30	N	N
29	20250325	140400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	-500	5	-1.84	1426097825	53113	88.06	27050	27300	26550	35350	19050	27200	26850.26	4.29	996	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	26620	16.93	1.56	12	0.05	1577.00	17151.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	22450	18.93	20250203	31700	-15.77	20241211	16920	57.80	20240805	0.41	N	026960	500	498 억	4275145	N	N	30	N	N
30	20250325	130401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26650	-550	5	-2.02	1233005925	45873	76.06	27050	27300	26550	35350	19050	27200	26878.69	4.29	402	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	26570	16.90	1.55	12	0.05	1577.00	17151.00	31700	20241211	-15.93	16920	20240805	57.51	27600	-3.44	20250102	22450	18.71	20250203	31700	-15.93	20241211	16920	57.51	20240805	0.41	N	026960	500	498 억	4275145	N	N	30	N	N
31	20250325	120401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26750	-450	5	-1.65	844632600	31305	51.90	27050	27300	26750	35350	19050	27200	26980.76	4.29	-5724	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	26670	16.96	1.56	12	0.03	1577.00	17151.00	31700	20241211	-15.62	16920	20240805	58.10	27600	-3.08	20250102	22450	19.15	20250203	31700	-15.62	20241211	16920	58.10	20240805	0.41	N	026960	500	498 억	4275145	N	N	30	N	N
32	20250325	110401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26950	-250	5	-0.92	460035150	16980	28.15	27050	27300	26950	35350	19050	27200	27092.77	4.29	336	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	26869	17.09	1.57	12	0.02	1577.00	17151.00	31700	20241211	-14.98	16920	20240805	59.28	27600	-2.36	20250102	22450	20.04	20250203	31700	-14.98	20241211	16920	59.28	20240805	0.41	N	026960	500	498 억	4275145	N	N	30	N	N
33	20250325	100408	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27050	-150	5	-0.55	342603150	12636	20.95	27050	27300	27000	35350	19050	27200	27113.26	4.29	1037	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	26969	17.15	1.58	12	0.01	1577.00	17151.00	31700	20241211	-14.67	16920	20240805	59.87	27600	-1.99	20250102	22450	20.49	20250203	31700	-14.67	20241211	16920	59.87	20240805	0.41	N	026960	500	498 억	4275145	N	N	30	N	N
34	20250325	090402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27200	0	3	0.00	87977650	3238	5.37	27050	27250	27050	35350	19050	27200	27170.37	4.29	1031	28000	27600	27150	26750	26300	27800	26950	499	8150	500	21210	50	1	99700000	27118	17.25	1.59	12	0.00	1577.00	17151.00	31700	20241211	-14.20	16920	20240805	60.76	27600	-1.45	20250102	22450	21.16	20250203	31700	-14.20	20241211	16920	60.76	20240805	0.41	N	026960	500	498 억	4275145	N	N	30	N	N
35	20250324	160400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27200	500	2	1.87	1637682575	60313	86.08	26700	27550	26700	34700	18700	26700	27153.05	4.29	-4519	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	27118	17.25	1.59	12	0.06	1577.00	17151.00	31700	20241211	-14.20	16920	20240805	60.76	27600	-1.45	20250102	22450	21.16	20250203	31700	-14.20	20241211	16920	60.76	20240805	0.41	N	026960	500	498 억	4279007	N	N	30	N	N
36	20250324	150402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27125	425	2	1.59	1531302750	56400	80.50	26700	27550	26700	34700	18700	26700	27150.76	4.29	-4656	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	27044	17.20	1.58	12	0.06	1577.00	17151.00	31700	20241211	-14.43	16920	20240805	60.31	27600	-1.72	20250102	22450	20.82	20250203	31700	-14.43	20241211	16920	60.31	20240805	0.41	N	026960	500	498 억	4279007	N	N	41	N	N
37	20250324	140402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27050	350	2	1.31	1371790975	50507	72.08	26700	27550	26700	34700	18700	26700	27160.41	4.29	-3439	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	26969	17.15	1.58	12	0.05	1577.00	17151.00	31700	20241211	-14.67	16920	20240805	59.87	27600	-1.99	20250102	22450	20.49	20250203	31700	-14.67	20241211	16920	59.87	20240805	0.41	N	026960	500	498 억	4279007	N	N	41	N	N
38	20250324	130402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27000	300	2	1.12	1273323875	46872	66.90	26700	27550	26700	34700	18700	26700	27165.98	4.29	-3261	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	26919	17.12	1.57	12	0.05	1577.00	17151.00	31700	20241211	-14.83	16920	20240805	59.57	27600	-2.17	20250102	22450	20.27	20250203	31700	-14.83	20241211	16920	59.57	20240805	0.41	N	026960	500	498 억	4279007	N	N	41	N	N
39	20250324	120402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27100	400	2	1.50	1173022525	43153	61.59	26700	27550	26700	34700	18700	26700	27182.87	4.29	-2105	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	27019	17.18	1.58	12	0.04	1577.00	17151.00	31700	20241211	-14.51	16920	20240805	60.17	27600	-1.81	20250102	22450	20.71	20250203	31700	-14.51	20241211	16920	60.17	20240805	0.41	N	026960	500	498 억	4279007	N	N	41	N	N
40	20250324	110402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27150	450	2	1.69	1104863825	40633	57.99	26700	27550	26700	34700	18700	26700	27191.29	4.29	-1015	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	27069	17.22	1.58	12	0.04	1577.00	17151.00	31700	20241211	-14.35	16920	20240805	60.46	27600	-1.63	20250102	22450	20.94	20250203	31700	-14.35	20241211	16920	60.46	20240805	0.41	N	026960	500	498 억	4279007	N	N	41	N	N
41	20250324	100401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27150	450	2	1.69	923306900	33930	48.43	26700	27550	26700	34700	18700	26700	27212.11	4.29	1057	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	27069	17.22	1.58	12	0.03	1577.00	17151.00	31700	20241211	-14.35	16920	20240805	60.46	27600	-1.63	20250102	22450	20.94	20250203	31700	-14.35	20241211	16920	60.46	20240805	0.41	N	026960	500	498 억	4279007	N	N	41	N	N
42	20250324	090402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27350	650	2	2.43	245442450	9006	12.85	26700	27550	26700	34700	18700	26700	27253.21	4.29	2612	27233	26966	26733	26466	26233	27100	26600	499	8000	500	20820	50	1	99700000	27268	17.34	1.59	12	0.01	1577.00	17151.00	31700	20241211	-13.72	16920	20240805	61.64	27600	-0.91	20250102	22450	21.83	20250203	31700	-13.72	20241211	16920	61.64	20240805	0.41	N	026960	500	498 억	4279007	N	N	41	N	N
43	20250321	160401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	-300	5	-1.11	1866915150	69856	56.95	26600	27000	26500	35100	18900	27000	26724.66	4.26	116	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26620	16.93	1.56	12	0.07	1577.00	17151.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	22450	18.93	20250203	31700	-15.77	20241211	16920	57.80	20240805	0.41	N	026960	500	498 억	4246673	N	N	41	N	N
44	20250321	150401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	-300	5	-1.11	1556110400	58212	47.46	26600	27000	26500	35100	18900	27000	26731.14	4.26	-852	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26620	16.93	1.56	12	0.06	1577.00	17151.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	22450	18.93	20250203	31700	-15.77	20241211	16920	57.80	20240805	0.41	N	026960	500	498 억	4246673	N	N	3	N	N
45	20250321	140400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	-300	5	-1.11	1439556200	53845	43.90	26600	27000	26500	35100	18900	27000	26734.51	4.26	-506	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26620	16.93	1.56	12	0.05	1577.00	17151.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	22450	18.93	20250203	31700	-15.77	20241211	16920	57.80	20240805	0.41	N	026960	500	498 억	4246673	N	N	3	N	N
46	20250321	130402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26800	-200	5	-0.74	1334545150	49913	40.69	26600	27000	26500	35100	18900	27000	26736.70	4.26	360	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26720	16.99	1.56	12	0.05	1577.00	17151.00	31700	20241211	-15.46	16920	20240805	58.39	27600	-2.90	20250102	22450	19.38	20250203	31700	-15.46	20241211	16920	58.39	20240805	0.41	N	026960	500	498 억	4246673	N	N	3	N	N
47	20250321	120402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26800	-200	5	-0.74	1251585625	46813	38.17	26600	27000	26500	35100	18900	27000	26735.07	4.26	145	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26720	16.99	1.56	12	0.05	1577.00	17151.00	31700	20241211	-15.46	16920	20240805	58.39	27600	-2.90	20250102	22450	19.38	20250203	31700	-15.46	20241211	16920	58.39	20240805	0.41	N	026960	500	498 억	4246673	N	N	3	N	N
48	20250321	110401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26900	-100	5	-0.37	1179454125	44126	35.97	26600	27000	26500	35100	18900	27000	26728.38	4.26	107	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26819	17.06	1.57	12	0.04	1577.00	17151.00	31700	20241211	-15.14	16920	20240805	58.98	27600	-2.54	20250102	22450	19.82	20250203	31700	-15.14	20241211	16920	58.98	20240805	0.41	N	026960	500	498 억	4246673	N	N	3	N	N
49	20250321	100402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26650	-350	5	-1.30	837893800	31414	25.61	26600	26950	26500	35100	18900	27000	26671.18	4.26	703	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26570	16.90	1.55	12	0.03	1577.00	17151.00	31700	20241211	-15.93	16920	20240805	57.51	27600	-3.44	20250102	22450	18.71	20250203	31700	-15.93	20241211	16920	57.51	20240805	0.41	N	026960	500	498 억	4246673	N	N	3	N	N
50	20250321	090403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	-300	5	-1.11	82568450	3097	2.52	26600	26850	26600	35100	18900	27000	26644.96	4.26	-869	28000	27500	26950	26450	25900	27750	26700	499	8100	500	21060	50	1	99700000	26620	16.93	1.56	12	0.00	1577.00	17151.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	22450	18.93	20250203	31700	-15.77	20241211	16920	57.80	20240805	0.41	N	026960	500	498 억	4246673	N	N	3	N	N
51	20250320	160420	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27000	400	2	1.50	3235458400	119717	203.81	26500	27450	26400	34550	18650	26600	27025.90	4.19	1531	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	26919	17.12	1.57	12	0.12	1577.00	17151.00	31700	20241211	-14.83	16920	20240805	59.57	27600	-2.17	20250102	22450	20.27	20250203	31700	-14.83	20241211	16920	59.57	20240805	0.42	N	026960	500	498 억	4175239	N	N	1	N	N
52	20250320	150401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26900	300	2	1.13	2911331950	107705	183.36	26500	27450	26400	34550	18650	26600	27030.61	4.19	1145	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	26819	17.06	1.57	12	0.11	1577.00	17151.00	31700	20241211	-15.14	16920	20240805	58.98	27600	-2.54	20250102	22450	19.82	20250203	31700	-15.14	20241211	16920	58.98	20240805	0.42	N	026960	500	498 억	4175239	N	N	152	N	N
53	20250320	140403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26900	300	2	1.13	2648716750	97934	166.72	26500	27450	26400	34550	18650	26600	27045.94	4.19	1521	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	26819	17.06	1.57	12	0.10	1577.00	17151.00	31700	20241211	-15.14	16920	20240805	58.98	27600	-2.54	20250102	22450	19.82	20250203	31700	-15.14	20241211	16920	58.98	20240805	0.42	N	026960	500	498 억	4175239	N	N	152	N	N
54	20250320	130402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27050	450	2	1.69	2150988100	79421	135.21	26500	27450	26400	34550	18650	26600	27083.37	4.19	7818	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	26969	17.15	1.58	12	0.08	1577.00	17151.00	31700	20241211	-14.67	16920	20240805	59.87	27600	-1.99	20250102	22450	20.49	20250203	31700	-14.67	20241211	16920	59.87	20240805	0.42	N	026960	500	498 억	4175239	N	N	152	N	N
55	20250320	120401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27250	650	2	2.44	1851185875	68356	116.37	26500	27450	26400	34550	18650	26600	27081.54	4.19	7750	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	27168	17.28	1.59	12	0.07	1577.00	17151.00	31700	20241211	-14.04	16920	20240805	61.05	27600	-1.27	20250102	22450	21.38	20250203	31700	-14.04	20241211	16920	61.05	20240805	0.42	N	026960	500	498 억	4175239	N	N	152	N	N
56	20250320	110401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27250	650	2	2.44	1375902475	50972	86.78	26500	27250	26400	34550	18650	26600	26993.30	4.19	7506	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	27168	17.28	1.59	12	0.05	1577.00	17151.00	31700	20241211	-14.04	16920	20240805	61.05	27600	-1.27	20250102	22450	21.38	20250203	31700	-14.04	20241211	16920	61.05	20240805	0.42	N	026960	500	498 억	4175239	N	N	152	N	N
57	20250320	100400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27000	400	2	1.50	876984750	32554	55.42	26500	27200	26400	34550	18650	26600	26939.39	4.19	3281	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	26919	17.12	1.57	12	0.03	1577.00	17151.00	31700	20241211	-14.83	16920	20240805	59.57	27600	-2.17	20250102	22450	20.27	20250203	31700	-14.83	20241211	16920	59.57	20240805	0.42	N	026960	500	498 억	4175239	N	N	152	N	N
58	20250320	090403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	0	3	0.00	22959600	865	1.47	26500	26700	26450	34550	18650	26600	26542.89	4.19	-156	27133	26866	26583	26316	26033	27000	26450	499	7950	500	20740	50	1	99700000	26520	16.87	1.55	12	0.00	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.42	N	026960	500	498 억	4175239	N	N	152	N	N
59	20250319	160359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	200	2	0.76	1560851050	58680	49.96	26550	26850	26300	34300	18500	26400	26599.37	4.18	-17103	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26520	16.87	1.55	12	0.06	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.42	N	026960	500	498 억	4170770	N	N	152	N	N
60	20250319	150400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26575	175	2	0.66	1341746275	50442	42.95	26550	26850	26300	34300	18500	26400	26599.78	4.18	-12787	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26495	16.85	1.55	12	0.05	1577.00	17151.00	31700	20241211	-16.17	16920	20240805	57.06	27600	-3.71	20250102	22450	18.37	20250203	31700	-16.17	20241211	16920	57.06	20240805	0.42	N	026960	500	498 억	4170770	N	N	114	N	N
61	20250319	140401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	200	2	0.76	1142965950	42964	36.58	26550	26850	26300	34300	18500	26400	26602.88	4.18	-9781	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26520	16.87	1.55	12	0.04	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.42	N	026960	500	498 억	4170770	N	N	114	N	N
62	20250319	130400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26500	100	2	0.38	996779600	37463	31.90	26550	26850	26300	34300	18500	26400	26607.04	4.18	-7125	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26421	16.80	1.55	12	0.04	1577.00	17151.00	31700	20241211	-16.40	16920	20240805	56.62	27600	-3.99	20250102	22450	18.04	20250203	31700	-16.40	20241211	16920	56.62	20240805	0.42	N	026960	500	498 억	4170770	N	N	114	N	N
63	20250319	120359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	200	2	0.76	886264200	33308	28.36	26550	26850	26300	34300	18500	26400	26608.15	4.18	-6401	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26520	16.87	1.55	12	0.03	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.42	N	026960	500	498 억	4170770	N	N	114	N	N
64	20250319	110400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26400	0	3	0.00	708064000	26599	22.65	26550	26850	26300	34300	18500	26400	26619.95	4.18	-5425	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26321	16.74	1.54	12	0.03	1577.00	17151.00	31700	20241211	-16.72	16920	20240805	56.03	27600	-4.35	20250102	22450	17.59	20250203	31700	-16.72	20241211	16920	56.03	20240805	0.42	N	026960	500	498 억	4170770	N	N	114	N	N
65	20250319	100401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26450	50	2	0.19	559047375	20961	17.85	26550	26850	26400	34300	18500	26400	26670.84	4.18	-3749	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26371	16.77	1.54	12	0.02	1577.00	17151.00	31700	20241211	-16.56	16920	20240805	56.32	27600	-4.17	20250102	22450	17.82	20250203	31700	-16.56	20241211	16920	56.32	20240805	0.42	N	026960	500	498 억	4170770	N	N	114	N	N
66	20250319	090401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26550	150	2	0.57	37505300	1414	1.20	26550	26600	26500	34300	18500	26400	26524.26	4.18	-168	27533	26966	26383	25816	25233	27250	26100	499	7900	500	20590	50	1	99700000	26470	16.84	1.55	12	0.00	1577.00	17151.00	31700	20241211	-16.25	16920	20240805	56.91	27600	-3.80	20250102	22450	18.26	20250203	31700	-16.25	20241211	16920	56.91	20240805	0.42	N	026960	500	498 억	4170770	N	N	114	N	N
67	20250318	160358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26400	450	2	1.73	3040773025	114751	189.48	25950	26950	25800	33700	18200	25950	26498.95	4.17	12440	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	26321	16.74	1.54	12	0.12	1577.00	17151.00	31700	20241211	-16.72	16920	20240805	56.03	27600	-4.35	20250102	22450	17.59	20250203	31700	-16.72	20241211	16920	56.03	20240805	0.42	N	026960	500	498 억	4157459	N	N	114	N	N
68	20250318	150400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26450	500	2	1.93	2918715975	110132	181.86	25950	26950	25800	33700	18200	25950	26501.98	4.17	13413	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	26371	16.77	1.54	12	0.11	1577.00	17151.00	31700	20241211	-16.56	16920	20240805	56.32	27600	-4.17	20250102	22450	17.82	20250203	31700	-16.56	20241211	16920	56.32	20240805	0.42	N	026960	500	498 억	4157459	N	N	322	N	N
69	20250318	140400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26300	350	2	1.35	2739526100	103327	170.62	25950	26950	25800	33700	18200	25950	26513.17	4.17	14018	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	26221	16.68	1.53	12	0.10	1577.00	17151.00	31700	20241211	-17.03	16920	20240805	55.44	27600	-4.71	20250102	22450	17.15	20250203	31700	-17.03	20241211	16920	55.44	20240805	0.42	N	026960	500	498 억	4157459	N	N	322	N	N
70	20250318	130359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	650	2	2.50	2249714600	84782	140.00	25950	26950	25800	33700	18200	25950	26535.29	4.17	9219	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	26520	16.87	1.55	12	0.09	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.42	N	026960	500	498 억	4157459	N	N	322	N	N
71	20250318	120358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	650	2	2.50	2126105875	80139	132.33	25950	26950	25800	33700	18200	25950	26530.23	4.17	9050	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	26520	16.87	1.55	12	0.08	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.42	N	026960	500	498 억	4157459	N	N	322	N	N
72	20250318	110358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26650	700	2	2.70	1980273400	74662	123.29	25950	26950	25800	33700	18200	25950	26523.18	4.17	10366	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	26570	16.90	1.55	12	0.07	1577.00	17151.00	31700	20241211	-15.93	16920	20240805	57.51	27600	-3.44	20250102	22450	18.71	20250203	31700	-15.93	20241211	16920	57.51	20240805	0.42	N	026960	500	498 억	4157459	N	N	322	N	N
73	20250318	100359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26850	900	2	3.47	1434914300	54311	89.68	25950	26950	25800	33700	18200	25950	26420.33	4.17	6598	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	26769	17.03	1.57	12	0.05	1577.00	17151.00	31700	20241211	-15.30	16920	20240805	58.69	27600	-2.72	20250102	22450	19.60	20250203	31700	-15.30	20241211	16920	58.69	20240805	0.42	N	026960	500	498 억	4157459	N	N	322	N	N
74	20250318	090400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25850	-100	5	-0.39	79790000	3075	5.08	25950	26050	25800	33700	18200	25950	25947.97	4.17	49	26483	26216	25833	25566	25183	26350	25700	499	7750	500	20240	50	1	99700000	25772	16.39	1.51	12	0.00	1577.00	17151.00	31700	20241211	-18.45	16920	20240805	52.78	27600	-6.34	20250102	22450	15.14	20250203	31700	-18.45	20241211	16920	52.78	20240805	0.42	N	026960	500	498 억	4157459	N	N	322	N	N
75	20250317	160359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25950	200	2	0.78	1556098200	60492	120.93	25750	26100	25450	33450	18050	25750	25723.28	4.17	1115	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25872	16.46	1.51	12	0.06	1577.00	17151.00	31700	20241211	-18.14	16920	20240805	53.37	27600	-5.98	20250102	22450	15.59	20250203	31700	-18.14	20241211	16920	53.37	20240805	0.42	N	026960	500	498 억	4161398	N	N	320	N	N
76	20250317	150358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	50	2	0.19	1250272100	48688	97.33	25750	26100	25450	33450	18050	25750	25679.27	4.17	-1780	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25723	16.36	1.50	12	0.05	1577.00	17151.00	31700	20241211	-18.61	16920	20240805	52.48	27600	-6.52	20250102	22450	14.92	20250203	31700	-18.61	20241211	16920	52.48	20240805	0.42	N	026960	500	498 억	4161398	N	N	619	N	N
77	20250317	140359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	-100	5	-0.39	1012415950	39439	78.84	25750	26100	25450	33450	18050	25750	25670.43	4.17	-3769	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25573	16.27	1.50	12	0.04	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	27600	-7.07	20250102	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.42	N	026960	500	498 억	4161398	N	N	619	N	N
78	20250317	130357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	-100	5	-0.39	894779950	34850	69.67	25750	26100	25450	33450	18050	25750	25675.18	4.17	-4854	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25573	16.27	1.50	12	0.03	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	27600	-7.07	20250102	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.42	N	026960	500	498 억	4161398	N	N	619	N	N
79	20250317	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	-150	5	-0.58	752861900	29292	58.56	25750	26100	25500	33450	18050	25750	25701.96	4.17	-2034	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25523	16.23	1.49	12	0.03	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	27600	-7.25	20250102	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.42	N	026960	500	498 억	4161398	N	N	619	N	N
80	20250317	110357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	-100	5	-0.39	693940100	26990	53.96	25750	26100	25500	33450	18050	25750	25711.01	4.17	-1206	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25573	16.27	1.50	12	0.03	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	27600	-7.07	20250102	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.42	N	026960	500	498 억	4161398	N	N	619	N	N
81	20250317	100359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	-50	5	-0.19	581446750	22600	45.18	25750	26100	25500	33450	18050	25750	25727.73	4.17	626	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25623	16.30	1.50	12	0.02	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.42	N	026960	500	498 억	4161398	N	N	619	N	N
82	20250317	090358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	50	2	0.19	42544600	1648	3.29	25750	25900	25750	33450	18050	25750	25815.90	4.17	693	26350	26050	25750	25450	25150	26200	25600	499	7700	500	20080	50	1	99700000	25723	16.36	1.50	12	0.00	1577.00	17151.00	31700	20241211	-18.61	16920	20240805	52.48	27600	-6.52	20250102	22450	14.92	20250203	31700	-18.61	20241211	16920	52.48	20240805	0.42	N	026960	500	498 억	4161398	N	N	619	N	N
83	20250314	160357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	50	2	0.19	1276403050	49558	64.71	25700	26050	25450	33400	18000	25700	25757.07	4.18	-6671	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25673	16.33	1.50	12	0.05	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	27600	-6.70	20250102	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.42	N	026960	500	498 억	4165431	N	N	619	N	N
84	20250314	150400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25550	-150	5	-0.58	1153672450	44788	58.48	25700	26050	25450	33400	18000	25700	25760.07	4.18	-5192	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25473	16.20	1.49	12	0.04	1577.00	17151.00	31700	20241211	-19.40	16920	20240805	51.00	27600	-7.43	20250102	22450	13.81	20250203	31700	-19.40	20241211	16920	51.00	20240805	0.42	N	026960	500	498 억	4165431	N	N	2903	N	N
85	20250314	140356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	-50	5	-0.19	876568800	34006	44.40	25700	26050	25450	33400	18000	25700	25779.59	4.18	-3371	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25573	16.27	1.50	12	0.03	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	27600	-7.07	20250102	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.42	N	026960	500	498 억	4165431	N	N	2903	N	N
86	20250314	130356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	50	2	0.19	727675975	28205	36.83	25700	26050	25450	33400	18000	25700	25803.79	4.18	-2293	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25673	16.33	1.50	12	0.03	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	27600	-6.70	20250102	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.42	N	026960	500	498 억	4165431	N	N	2903	N	N
87	20250314	120359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	50	2	0.19	612321850	23726	30.98	25700	26050	25450	33400	18000	25700	25813.58	4.18	-417	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25673	16.33	1.50	12	0.02	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	27600	-6.70	20250102	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.42	N	026960	500	498 억	4165431	N	N	2903	N	N
88	20250314	110356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	50	2	0.19	551504600	21365	27.90	25700	26050	25450	33400	18000	25700	25819.95	4.18	324	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25673	16.33	1.50	12	0.02	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	27600	-6.70	20250102	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.42	N	026960	500	498 억	4165431	N	N	2903	N	N
89	20250314	100357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25900	200	2	0.78	417442650	16165	21.11	25700	26050	25450	33400	18000	25700	25833.39	4.18	1466	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25822	16.42	1.51	12	0.02	1577.00	17151.00	31700	20241211	-18.30	16920	20240805	53.07	27600	-6.16	20250102	22450	15.37	20250203	31700	-18.30	20241211	16920	53.07	20240805	0.42	N	026960	500	498 억	4165431	N	N	2903	N	N
90	20250314	090358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	-100	5	-0.39	81936550	3199	4.18	25700	25700	25450	33400	18000	25700	25564.11	4.18	779	26333	26016	25683	25366	25033	26175	25525	499	7700	500	20040	50	1	99700000	25523	16.23	1.49	12	0.00	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	27600	-7.25	20250102	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.42	N	026960	500	498 억	4165431	N	N	2903	N	N
91	20250313	160354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	100	2	0.39	1965802150	76484	160.29	25600	26000	25350	33250	17950	25600	25702.26	4.19	-10772	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25623	16.30	1.50	12	0.08	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.42	N	026960	500	498 억	4173400	N	N	2880	N	N
92	20250313	150356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	100	2	0.39	1456788350	56674	118.77	25600	26000	25350	33250	17950	25600	25704.87	4.19	-5345	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25623	16.30	1.50	12	0.06	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.42	N	026960	500	498 억	4173400	N	N	482	N	N
93	20250313	140355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	100	2	0.39	1224421875	47637	99.83	25600	26000	25350	33250	17950	25600	25703.36	4.19	-2373	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25623	16.30	1.50	12	0.05	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.42	N	026960	500	498 억	4173400	N	N	482	N	N
94	20250313	130355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25775	175	2	0.68	862552725	33646	70.51	25600	25900	25350	33250	17950	25600	25636.21	4.19	-2355	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25698	16.34	1.50	12	0.03	1577.00	17151.00	31700	20241211	-18.69	16920	20240805	52.33	27600	-6.61	20250102	22450	14.81	20250203	31700	-18.69	20241211	16920	52.33	20240805	0.42	N	026960	500	498 억	4173400	N	N	482	N	N
95	20250313	120355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	0	3	0.00	582128075	22766	47.71	25600	25750	25350	33250	17950	25600	25569.95	4.19	-1312	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25523	16.23	1.49	12	0.02	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	27600	-7.25	20250102	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.42	N	026960	500	498 억	4173400	N	N	482	N	N
96	20250313	110355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	50	2	0.20	408301475	15976	33.48	25600	25750	25350	33250	17950	25600	25556.94	4.19	-911	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25573	16.27	1.50	12	0.02	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	27600	-7.07	20250102	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.42	N	026960	500	498 억	4173400	N	N	482	N	N
97	20250313	100354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25550	-50	5	-0.20	235630325	9244	19.37	25600	25750	25350	33250	17950	25600	25489.03	4.19	-2705	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25473	16.20	1.49	12	0.01	1577.00	17151.00	31700	20241211	-19.40	16920	20240805	51.00	27600	-7.43	20250102	22450	13.81	20250203	31700	-19.40	20241211	16920	51.00	20240805	0.42	N	026960	500	498 억	4173400	N	N	482	N	N
98	20250313	090356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25400	-200	5	-0.78	49564900	1940	4.07	25600	25750	25400	33250	17950	25600	25546.49	4.19	-724	26166	25882	25466	25182	24766	26025	25325	499	7650	500	19960	50	1	99700000	25324	16.11	1.48	12	0.00	1577.00	17151.00	31700	20241211	-19.87	16920	20240805	50.12	27600	-7.97	20250102	22450	13.14	20250203	31700	-19.87	20241211	16920	50.12	20240805	0.42	N	026960	500	498 억	4173400	N	N	482	N	N
99	20250312	160353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	250	2	0.99	1215063900	47529	64.15	25050	25750	25050	32950	17750	25350	25564.67	4.19	-2545	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25523	16.23	1.49	12	0.05	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	27600	-7.25	20250102	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.42	N	026960	500	498 억	4174914	N	N	479	N	N
100	20250312	150354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	250	2	0.99	1120427800	43835	59.17	25050	25750	25050	32950	17750	25350	25560.12	4.19	-1808	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25523	16.23	1.49	12	0.04	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	27600	-7.25	20250102	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.42	N	026960	500	498 억	4174914	N	N	111	N	N
101	20250312	140353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	350	2	1.38	836118650	32733	44.18	25050	25750	25050	32950	17750	25350	25543.60	4.19	991	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25623	16.30	1.50	12	0.03	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.42	N	026960	500	498 억	4174914	N	N	111	N	N
102	20250312	130353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	100	2	0.39	726134950	28432	38.38	25050	25750	25050	32950	17750	25350	25539.36	4.19	1961	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25374	16.14	1.48	12	0.03	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	27600	-7.79	20250102	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.42	N	026960	500	498 억	4174914	N	N	111	N	N
103	20250312	120354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	100	2	0.39	623932625	24426	32.97	25050	25750	25050	32950	17750	25350	25543.79	4.19	2036	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25374	16.14	1.48	12	0.02	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	27600	-7.79	20250102	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.42	N	026960	500	498 억	4174914	N	N	111	N	N
104	20250312	110351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25550	200	2	0.79	521472225	20413	27.55	25050	25750	25050	32950	17750	25350	25546.08	4.19	1879	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25473	16.20	1.49	12	0.02	1577.00	17151.00	31700	20241211	-19.40	16920	20240805	51.00	27600	-7.43	20250102	22450	13.81	20250203	31700	-19.40	20241211	16920	51.00	20240805	0.42	N	026960	500	498 억	4174914	N	N	111	N	N
105	20250312	100353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	350	2	1.38	458425000	17947	24.22	25050	25750	25050	32950	17750	25350	25543.27	4.19	1781	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25623	16.30	1.50	12	0.02	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.42	N	026960	500	498 억	4174914	N	N	111	N	N
106	20250312	090354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25100	-250	5	-0.99	29850275	1190	1.61	25050	25250	25050	32950	17750	25350	25084.26	4.19	-356	26183	25766	25333	24916	24483	25975	25125	499	7600	500	19770	50	1	99700000	25025	15.92	1.46	12	0.00	1577.00	17151.00	31700	20241211	-20.82	16920	20240805	48.35	27600	-9.06	20250102	22450	11.80	20250203	31700	-20.82	20241211	16920	48.35	20240805	0.42	N	026960	500	498 억	4174914	N	N	111	N	N
107	20250311	160350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25350	-300	5	-1.17	1871993125	73762	83.85	24900	25750	24900	33300	18000	25650	25378.82	4.20	-16075	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25274	16.07	1.48	12	0.07	1577.00	17151.00	31700	20241211	-20.03	16920	20240805	49.82	27600	-8.15	20250102	22450	12.92	20250203	31700	-20.03	20241211	16920	49.82	20240805	0.41	N	026960	500	498 억	4187355	N	N	111	N	N
108	20250311	150352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25150	-500	5	-1.95	1729958100	68169	77.49	24900	25750	24900	33300	18000	25650	25377.48	4.20	-14587	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25075	15.95	1.47	12	0.07	1577.00	17151.00	31700	20241211	-20.66	16920	20240805	48.64	27600	-8.88	20250102	22450	12.03	20250203	31700	-20.66	20241211	16920	48.64	20240805	0.41	N	026960	500	498 억	4187355	N	N	538	N	N
109	20250311	140351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25300	-350	5	-1.36	1404536725	55295	62.86	24900	25750	24900	33300	18000	25650	25400.78	4.20	-7063	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25224	16.04	1.48	12	0.06	1577.00	17151.00	31700	20241211	-20.19	16920	20240805	49.53	27600	-8.33	20250102	22450	12.69	20250203	31700	-20.19	20241211	16920	49.53	20240805	0.41	N	026960	500	498 억	4187355	N	N	538	N	N
110	20250311	130352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	-200	5	-0.78	1208417975	47579	54.09	24900	25750	24900	33300	18000	25650	25398.12	4.20	-4410	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25374	16.14	1.48	12	0.05	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	27600	-7.79	20250102	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.41	N	026960	500	498 억	4187355	N	N	538	N	N
111	20250311	120351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	-150	5	-0.58	1024135375	40337	45.85	24900	25750	24900	33300	18000	25650	25389.46	4.20	-1211	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25424	16.17	1.49	12	0.04	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	27600	-7.61	20250102	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.41	N	026960	500	498 억	4187355	N	N	538	N	N
112	20250311	110352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25400	-250	5	-0.97	882031425	34757	39.51	24900	25750	24900	33300	18000	25650	25377.06	4.20	329	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25324	16.11	1.48	12	0.03	1577.00	17151.00	31700	20241211	-19.87	16920	20240805	50.12	27600	-7.97	20250102	22450	13.14	20250203	31700	-19.87	20241211	16920	50.12	20240805	0.41	N	026960	500	498 억	4187355	N	N	538	N	N
113	20250311	100352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25350	-300	5	-1.17	501047325	19727	22.43	24900	25750	24900	33300	18000	25650	25399.03	4.20	-720	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25274	16.07	1.48	12	0.02	1577.00	17151.00	31700	20241211	-20.03	16920	20240805	49.82	27600	-8.15	20250102	22450	12.92	20250203	31700	-20.03	20241211	16920	49.82	20240805	0.41	N	026960	500	498 억	4187355	N	N	538	N	N
114	20250311	090352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	-150	5	-0.58	128096900	5072	5.77	24900	25750	24900	33300	18000	25650	25255.46	4.20	771	26783	26216	25433	24866	24083	26500	25150	499	7650	500	20000	50	1	99700000	25424	16.17	1.49	12	0.01	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	27600	-7.61	20250102	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.41	N	026960	500	498 억	4187355	N	N	538	N	N
115	20250310	160348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	600	2	2.40	2220013575	86714	71.40	25200	26000	24650	32550	17550	25050	25601.47	4.22	-17191	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25573	16.27	1.50	12	0.09	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	27600	-7.07	20250102	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.41	N	026960	500	498 억	4203703	N	N	538	N	N
116	20250310	150351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	650	2	2.59	2058530525	80426	66.22	25200	26000	24650	32550	17550	25050	25595.34	4.22	-13714	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25623	16.30	1.50	12	0.08	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.41	N	026960	500	498 억	4203703	N	N	198	N	N
117	20250310	140350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	650	2	2.59	1807339425	70659	58.18	25200	26000	24650	32550	17550	25050	25578.33	4.22	-7802	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25623	16.30	1.50	12	0.07	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.41	N	026960	500	498 억	4203703	N	N	198	N	N
118	20250310	130350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25950	900	2	3.59	1425695150	55895	46.02	25200	25950	24650	32550	17550	25050	25506.67	4.22	118	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25872	16.46	1.51	12	0.06	1577.00	17151.00	31700	20241211	-18.14	16920	20240805	53.37	27600	-5.98	20250102	22450	15.59	20250203	31700	-18.14	20241211	16920	53.37	20240805	0.41	N	026960	500	498 억	4203703	N	N	198	N	N
119	20250310	120348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	450	2	1.80	1162595950	45654	37.59	25200	25900	24650	32550	17550	25050	25465.37	4.22	842	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25424	16.17	1.49	12	0.05	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	27600	-7.61	20250102	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.41	N	026960	500	498 억	4203703	N	N	198	N	N
120	20250310	110348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	750	2	2.99	933473900	36728	30.24	25200	25900	24650	32550	17550	25050	25415.87	4.22	266	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25723	16.36	1.50	12	0.04	1577.00	17151.00	31700	20241211	-18.61	16920	20240805	52.48	27600	-6.52	20250102	22450	14.92	20250203	31700	-18.61	20241211	16920	52.48	20240805	0.41	N	026960	500	498 억	4203703	N	N	198	N	N
121	20250310	100350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25350	300	2	1.20	599920450	23745	19.55	25200	25600	24650	32550	17550	25050	25265.13	4.22	2985	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25274	16.07	1.48	12	0.02	1577.00	17151.00	31700	20241211	-20.03	16920	20240805	49.82	27600	-8.15	20250102	22450	12.92	20250203	31700	-20.03	20241211	16920	49.82	20240805	0.41	N	026960	500	498 억	4203703	N	N	198	N	N
122	20250310	090350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25200	150	2	0.60	104180150	4110	3.38	25200	25600	25200	32550	17550	25050	25347.97	4.22	-274	26683	25866	25433	24616	24183	25650	24400	499	7500	500	19530	50	1	99700000	25124	15.98	1.47	12	0.00	1577.00	17151.00	31700	20241211	-20.50	16920	20240805	48.94	27600	-8.70	20250102	22450	12.25	20250203	31700	-20.50	20241211	16920	48.94	20240805	0.41	N	026960	500	498 억	4203703	N	N	198	N	N
123	20250307	160348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	-950	5	-3.65	2988961350	116886	86.99	26000	26250	25000	33800	18200	26000	25571.74	4.23	-12044	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	24975	15.88	1.46	12	0.12	1577.00	17151.00	31700	20241211	-20.98	16920	20240805	48.05	27600	-9.24	20250102	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.41	N	026960	500	498 억	4221599	N	N	198	N	N
124	20250307	150350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	-950	5	-3.65	2801524850	109410	81.43	26000	26250	25000	33800	18200	26000	25605.75	4.23	-10300	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	24975	15.88	1.46	12	0.11	1577.00	17151.00	31700	20241211	-20.98	16920	20240805	48.05	27600	-9.24	20250102	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.41	N	026960	500	498 억	4221599	N	N	193	N	N
125	20250307	140348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25150	-850	5	-3.27	2449979500	95389	70.99	26000	26250	25100	33800	18200	26000	25684.09	4.23	-9375	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	25075	15.95	1.47	12	0.10	1577.00	17151.00	31700	20241211	-20.66	16920	20240805	48.64	27600	-8.88	20250102	22450	12.03	20250203	31700	-20.66	20241211	16920	48.64	20240805	0.41	N	026960	500	498 억	4221599	N	N	193	N	N
126	20250307	130349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	-400	5	-1.54	1895208900	73474	54.68	26000	26250	25500	33800	18200	26000	25794.28	4.23	-9184	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	25523	16.23	1.49	12	0.07	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	27600	-7.25	20250102	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.41	N	026960	500	498 억	4221599	N	N	193	N	N
127	20250307	120350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	-300	5	-1.15	1642685150	63618	47.35	26000	26250	25500	33800	18200	26000	25821.08	4.23	-6772	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	25623	16.30	1.50	12	0.06	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.41	N	026960	500	498 억	4221599	N	N	193	N	N
128	20250307	110349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	-250	5	-0.96	1465446400	56713	42.21	26000	26250	25500	33800	18200	26000	25839.69	4.23	-7490	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	25673	16.33	1.50	12	0.06	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	27600	-6.70	20250102	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.41	N	026960	500	498 억	4221599	N	N	193	N	N
129	20250307	100348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	-250	5	-0.96	1083454675	41831	31.13	26000	26250	25600	33800	18200	26000	25900.76	4.23	-5676	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	25673	16.33	1.50	12	0.04	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	27600	-6.70	20250102	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.41	N	026960	500	498 억	4221599	N	N	193	N	N
130	20250307	090351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	-200	5	-0.77	96943500	3754	2.79	26000	26100	25600	33800	18200	26000	25824.05	4.23	1275	27166	26582	25566	24982	23966	26875	25275	499	7800	500	20280	50	1	99700000	25723	16.36	1.50	12	0.00	1577.00	17151.00	31700	20241211	-18.61	16920	20240805	52.48	27600	-6.52	20250102	22450	14.92	20250203	31700	-18.61	20241211	16920	52.48	20240805	0.41	N	026960	500	498 억	4221599	N	N	193	N	N
131	20250306	160347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26000	800	2	3.17	3412523500	133374	85.47	25200	26150	24550	32750	17650	25200	25585.18	4.26	-18004	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	25922	16.49	1.52	12	0.13	1577.00	17151.00	31700	20241211	-17.98	16920	20240805	53.66	27600	-5.80	20250102	22450	15.81	20250203	31700	-17.98	20241211	16920	53.66	20240805	0.41	N	026960	500	498 억	4246688	N	N	193	N	N
132	20250306	150347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	500	2	1.98	2998297675	117397	75.23	25200	26150	24550	32750	17650	25200	25539.82	4.26	-12165	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	25623	16.30	1.50	12	0.12	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.41	N	026960	500	498 억	4246688	N	N	543	N	N
133	20250306	140347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	550	2	2.18	2685786125	105221	67.43	25200	26150	24550	32750	17650	25200	25525.19	4.26	-8633	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	25673	16.33	1.50	12	0.11	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	27600	-6.70	20250102	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.41	N	026960	500	498 억	4246688	N	N	543	N	N
134	20250306	130347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25900	700	2	2.78	2355350325	92377	59.20	25200	26150	24550	32750	17650	25200	25497.15	4.26	-6685	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	25822	16.42	1.51	12	0.09	1577.00	17151.00	31700	20241211	-18.30	16920	20240805	53.07	27600	-6.16	20250102	22450	15.37	20250203	31700	-18.30	20241211	16920	53.07	20240805	0.41	N	026960	500	498 억	4246688	N	N	543	N	N
135	20250306	120347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25850	650	2	2.58	1997404450	78570	50.35	25200	26150	24550	32750	17650	25200	25421.97	4.26	-6475	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	25772	16.39	1.51	12	0.08	1577.00	17151.00	31700	20241211	-18.45	16920	20240805	52.78	27600	-6.34	20250102	22450	15.14	20250203	31700	-18.45	20241211	16920	52.78	20240805	0.41	N	026960	500	498 억	4246688	N	N	543	N	N
136	20250306	110346	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	400	2	1.59	1187261725	47324	30.33	25200	25650	24550	32750	17650	25200	25087.94	4.26	-5238	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	25523	16.23	1.49	12	0.05	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	27600	-7.25	20250102	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.41	N	026960	500	498 억	4246688	N	N	543	N	N
137	20250306	100347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	-400	5	-1.59	544303625	21880	14.02	25200	25450	24650	32750	17650	25200	24876.77	4.26	-3296	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	24726	15.73	1.45	12	0.02	1577.00	17151.00	31700	20241211	-21.77	16920	20240805	46.57	27600	-10.14	20250102	22450	10.47	20250203	31700	-21.77	20241211	16920	46.57	20240805	0.41	N	026960	500	498 억	4246688	N	N	543	N	N
138	20250306	090349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25100	-100	5	-0.40	91429950	3632	2.33	25200	25450	25050	32750	17650	25200	25173.44	4.26	-1699	26233	25716	25133	24616	24033	25975	24875	499	7550	500	19650	50	1	99700000	25025	15.92	1.46	12	0.00	1577.00	17151.00	31700	20241211	-20.82	16920	20240805	48.35	27600	-9.06	20250102	22450	11.80	20250203	31700	-20.82	20241211	16920	48.35	20240805	0.41	N	026960	500	498 억	4246688	N	N	543	N	N
139	20250305	160344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25200	500	2	2.02	3934587875	155921	121.59	24750	25650	24550	32100	17300	24700	25234.50	4.26	-4697	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	25124	17.34	1.55	12	0.16	1453.00	16285.00	31700	20241211	-20.50	16920	20240805	48.94	27600	-8.70	20250102	22450	12.25	20250203	31700	-20.50	20241211	16920	48.94	20240805	0.42	N	026960	500	498 억	4245909	N	N	543	N	N
140	20250305	150345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24900	200	2	0.81	3679269225	145745	113.65	24750	25650	24550	32100	17300	24700	25244.57	4.26	155	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	24825	17.14	1.53	12	0.15	1453.00	16285.00	31700	20241211	-21.45	16920	20240805	47.16	27600	-9.78	20250102	22450	10.91	20250203	31700	-21.45	20241211	16920	47.16	20240805	0.42	N	026960	500	498 억	4245909	N	N	487	N	N
141	20250305	140343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	350	2	1.42	3267863575	129334	100.85	24750	25650	24550	32100	17300	24700	25266.86	4.26	5723	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	24975	17.24	1.54	12	0.13	1453.00	16285.00	31700	20241211	-20.98	16920	20240805	48.05	27600	-9.24	20250102	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.42	N	026960	500	498 억	4245909	N	N	487	N	N
142	20250305	130343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25150	450	2	1.82	2730833625	107954	84.18	24750	25650	24550	32100	17300	24700	25296.27	4.26	12976	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	25075	17.31	1.54	12	0.11	1453.00	16285.00	31700	20241211	-20.66	16920	20240805	48.64	27600	-8.88	20250102	22450	12.03	20250203	31700	-20.66	20241211	16920	48.64	20240805	0.42	N	026960	500	498 억	4245909	N	N	487	N	N
143	20250305	120345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	550	2	2.23	2471169925	97701	76.19	24750	25650	24550	32100	17300	24700	25293.19	4.26	18300	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	25174	17.38	1.55	12	0.10	1453.00	16285.00	31700	20241211	-20.35	16920	20240805	49.23	27600	-8.51	20250102	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.42	N	026960	500	498 억	4245909	N	N	487	N	N
144	20250305	110342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	750	2	3.04	1927434625	76268	59.47	24750	25650	24550	32100	17300	24700	25271.87	4.26	13387	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	25374	17.52	1.56	12	0.08	1453.00	16285.00	31700	20241211	-19.72	16920	20240805	50.41	27600	-7.79	20250102	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.42	N	026960	500	498 억	4245909	N	N	487	N	N
145	20250305	100344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	550	2	2.23	962512150	38407	29.95	24750	25400	24550	32100	17300	24700	25060.85	4.26	12553	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	25174	17.38	1.55	12	0.04	1453.00	16285.00	31700	20241211	-20.35	16920	20240805	49.23	27600	-8.51	20250102	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.42	N	026960	500	498 억	4245909	N	N	487	N	N
146	20250305	090342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24700	0	3	0.00	50682750	2052	1.60	24750	24750	24600	32100	17300	24700	24699.20	4.26	-1283	25466	25082	24366	23982	23266	25275	24175	499	7400	500	19260	50	1	99700000	24626	17.00	1.52	12	0.00	1453.00	16285.00	31700	20241211	-22.08	16920	20240805	45.98	27600	-10.51	20250102	22450	10.02	20250203	31700	-22.08	20241211	16920	45.98	20240805	0.42	N	026960	500	498 억	4245909	N	N	487	N	N
147	20250304	160341	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24700	1200	2	5.11	3123053100	127900	104.79	24150	24750	23650	30550	16450	23500	24417.31	4.26	-2004	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	24626	17.00	1.52	12	0.13	1453.00	16285.00	31700	20241211	-22.08	16920	20240805	45.98	27600	-10.51	20250102	22450	10.02	20250203	31700	-22.08	20241211	16920	45.98	20240805	0.42	N	026960	500	498 억	4245423	N	N	487	N	N
148	20250304	150340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24550	1050	2	4.47	2927648650	119969	98.29	24150	24750	23650	30550	16450	23500	24403.42	4.26	739	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	24476	16.90	1.51	12	0.12	1453.00	16285.00	31700	20241211	-22.56	16920	20240805	45.09	27600	-11.05	20250102	22450	9.35	20250203	31700	-22.56	20241211	16920	45.09	20240805	0.42	N	026960	500	498 억	4245423	N	N	3927	N	N
149	20250304	140341	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	1150	2	4.89	2682809750	110023	90.14	24150	24750	23650	30550	16450	23500	24384.13	4.26	2726	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	24576	16.96	1.51	12	0.11	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22450	9.80	20250203	31700	-22.24	20241211	16920	45.69	20240805	0.42	N	026960	500	498 억	4245423	N	N	3927	N	N
150	20250304	130339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24450	950	2	4.04	2057279625	84597	69.31	24150	24700	23650	30550	16450	23500	24318.65	4.26	2248	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	24377	16.83	1.50	12	0.08	1453.00	16285.00	31700	20241211	-22.87	16920	20240805	44.50	27600	-11.41	20250102	22450	8.91	20250203	31700	-22.87	20241211	16920	44.50	20240805	0.42	N	026960	500	498 억	4245423	N	N	3927	N	N
151	20250304	120338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24500	1000	2	4.26	1760521625	72486	59.39	24150	24700	23650	30550	16450	23500	24287.81	4.26	5958	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	24427	16.86	1.50	12	0.07	1453.00	16285.00	31700	20241211	-22.71	16920	20240805	44.80	27600	-11.23	20250102	22450	9.13	20250203	31700	-22.71	20241211	16920	44.80	20240805	0.42	N	026960	500	498 억	4245423	N	N	3927	N	N
152	20250304	110340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24350	850	2	3.62	1441771225	59504	48.75	24150	24700	23650	30550	16450	23500	24229.89	4.26	4047	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	24277	16.76	1.50	12	0.06	1453.00	16285.00	31700	20241211	-23.19	16920	20240805	43.91	27600	-11.78	20250102	22450	8.46	20250203	31700	-23.19	20241211	16920	43.91	20240805	0.42	N	026960	500	498 억	4245423	N	N	3927	N	N
153	20250304	100338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24100	600	2	2.55	1028582800	42428	34.76	24150	24700	23650	30550	16450	23500	24243.12	4.26	-402	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	24028	16.59	1.48	12	0.04	1453.00	16285.00	31700	20241211	-23.97	16920	20240805	42.43	27600	-12.68	20250102	22450	7.35	20250203	31700	-23.97	20241211	16920	42.43	20240805	0.42	N	026960	500	498 억	4245423	N	N	3927	N	N
154	20250304	090337	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	400	2	1.70	148909200	6249	5.12	24150	24150	23650	30550	16450	23500	23829.60	4.26	2518	24366	23932	23716	23282	23066	23825	23175	499	7050	500	18330	50	1	99700000	23828	16.45	1.47	12	0.01	1453.00	16285.00	31700	20241211	-24.61	16920	20240805	41.25	27600	-13.41	20250102	22450	6.46	20250203	31700	-24.61	20241211	16920	41.25	20240805	0.42	N	026960	500	498 억	4245423	N	N	3927	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History