KissMeData/026960/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

75 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	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	160356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26250	300	2	1.16	1152504100	43970	96.05	25900	26350	25900	33700	18200	25950	26211.15	4.39	0	-6210	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	26171	16.65	1.53	12	0.04	1577.00	17151.00	31700	20241211	-17.19	16920	20240805	55.14	29100	-9.79	20250326	22450	16.93	20250203	31700	-17.19	20241211	16920	55.14	20240805	0.35	Y	026960	500	498 억	4379494	N	N	11971	N	N
3	20250429	150359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26150	200	2	0.77	924458150	35269	77.04	25900	26350	25900	33700	18200	25950	26211.63	4.39	0	-7135	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	26072	16.58	1.52	12	0.04	1577.00	17151.00	31700	20241211	-17.51	16920	20240805	54.55	29100	-10.14	20250326	22450	16.48	20250203	31700	-17.51	20241211	16920	54.55	20240805	0.35	Y	026960	500	498 억	4379494	N	N	14011	N	N
4	20250429	140358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26150	200	2	0.77	786475350	29995	65.52	25900	26350	25900	33700	18200	25950	26220.22	4.39	0	-6310	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	26072	16.58	1.52	12	0.03	1577.00	17151.00	31700	20241211	-17.51	16920	20240805	54.55	29100	-10.14	20250326	22450	16.48	20250203	31700	-17.51	20241211	16920	54.55	20240805	0.35	Y	026960	500	498 억	4379494	N	N	14011	N	N
5	20250429	130400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26250	300	2	1.16	639182475	24372	53.24	25900	26350	25900	33700	18200	25950	26226.10	4.39	0	-6605	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	26171	16.65	1.53	12	0.02	1577.00	17151.00	31700	20241211	-17.19	16920	20240805	55.14	29100	-9.79	20250326	22450	16.93	20250203	31700	-17.19	20241211	16920	55.14	20240805	0.35	Y	026960	500	498 억	4379494	N	N	14011	N	N
6	20250429	120359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26350	400	2	1.54	522308775	19925	43.52	25900	26350	25900	33700	18200	25950	26213.74	4.39	0	-4282	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	26271	16.71	1.54	12	0.02	1577.00	17151.00	31700	20241211	-16.88	16920	20240805	55.73	29100	-9.45	20250326	22450	17.37	20250203	31700	-16.88	20241211	16920	55.73	20240805	0.35	Y	026960	500	498 억	4379494	N	N	14011	N	N
7	20250429	110359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26250	300	2	1.16	435734950	16633	36.33	25900	26350	25900	33700	18200	25950	26197.01	4.39	0	-4117	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	26171	16.65	1.53	12	0.02	1577.00	17151.00	31700	20241211	-17.19	16920	20240805	55.14	29100	-9.79	20250326	22450	16.93	20250203	31700	-17.19	20241211	16920	55.14	20240805	0.35	Y	026960	500	498 억	4379494	N	N	14011	N	N
8	20250429	100400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26100	150	2	0.58	219393450	8390	18.33	25900	26300	25900	33700	18200	25950	26149.40	4.39	0	-1054	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	26022	16.55	1.52	12	0.01	1577.00	17151.00	31700	20241211	-17.67	16920	20240805	54.26	29100	-10.31	20250326	22450	16.26	20250203	31700	-17.67	20241211	16920	54.26	20240805	0.35	Y	026960	500	498 억	4379494	N	N	14011	N	N
9	20250429	090400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26000	50	2	0.19	36248900	1396	3.05	25900	26050	25900	33700	18200	25950	25966.26	4.39	0	128	26783	26366	26083	25666	25383	26225	25525	499	7750	500	19720	50	1	99700000	25922	16.49	1.52	12	0.00	1577.00	17151.00	31700	20241211	-17.98	16920	20240805	53.66	29100	-10.65	20250326	22450	15.81	20250203	31700	-17.98	20241211	16920	53.66	20240805	0.35	Y	026960	500	498 억	4379494	N	N	14011	N	N
10	20250428	160356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25950	-200	5	-0.76	1192091600	45779	77.50	26200	26500	25800	33950	18350	26150	26040.14	4.42	0	-7380	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	25872	16.46	1.51	12	0.05	1577.00	17151.00	31700	20241211	-18.14	16920	20240805	53.37	29100	-10.82	20250326	22450	15.59	20250203	31700	-18.14	20241211	16920	53.37	20240805	0.34	Y	026960	500	498 억	4402605	N	N	14011	N	N
11	20250428	150359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	-350	5	-1.34	887068075	34009	57.58	26200	26500	25800	33950	18350	26150	26083.33	4.42	0	-2032	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	25723	16.36	1.50	12	0.03	1577.00	17151.00	31700	20241211	-18.61	16920	20240805	52.48	29100	-11.34	20250326	22450	14.92	20250203	31700	-18.61	20241211	16920	52.48	20240805	0.34	Y	026960	500	498 억	4402605	N	N	18442	N	N
12	20250428	140358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26000	-150	5	-0.57	761389500	29155	49.36	26200	26500	25950	33950	18350	26150	26115.23	4.42	0	-1660	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	25922	16.49	1.52	12	0.03	1577.00	17151.00	31700	20241211	-17.98	16920	20240805	53.66	29100	-10.65	20250326	22450	15.81	20250203	31700	-17.98	20241211	16920	53.66	20240805	0.34	Y	026960	500	498 억	4402605	N	N	18442	N	N
13	20250428	130358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26050	-100	5	-0.38	459362450	17538	29.69	26200	26500	26050	33950	18350	26150	26192.41	4.42	0	-3893	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	25972	16.52	1.52	12	0.02	1577.00	17151.00	31700	20241211	-17.82	16920	20240805	53.96	29100	-10.48	20250326	22450	16.04	20250203	31700	-17.82	20241211	16920	53.96	20240805	0.34	Y	026960	500	498 억	4402605	N	N	18442	N	N
14	20250428	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26200	50	2	0.19	413962900	15798	26.75	26200	26500	26100	33950	18350	26150	26203.50	4.42	0	-4082	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	26121	16.61	1.53	12	0.02	1577.00	17151.00	31700	20241211	-17.35	16920	20240805	54.85	29100	-9.97	20250326	22450	16.70	20250203	31700	-17.35	20241211	16920	54.85	20240805	0.34	Y	026960	500	498 억	4402605	N	N	18442	N	N
15	20250428	110358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26200	50	2	0.19	335234100	12787	21.65	26200	26500	26100	33950	18350	26150	26216.79	4.42	0	-3287	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	26121	16.61	1.53	12	0.01	1577.00	17151.00	31700	20241211	-17.35	16920	20240805	54.85	29100	-9.97	20250326	22450	16.70	20250203	31700	-17.35	20241211	16920	54.85	20240805	0.34	Y	026960	500	498 억	4402605	N	N	18442	N	N
16	20250428	100357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26200	50	2	0.19	234297850	8933	15.12	26200	26500	26150	33950	18350	26150	26228.35	4.42	0	-2153	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	26121	16.61	1.53	12	0.01	1577.00	17151.00	31700	20241211	-17.35	16920	20240805	54.85	29100	-9.97	20250326	22450	16.70	20250203	31700	-17.35	20241211	16920	54.85	20240805	0.34	Y	026960	500	498 억	4402605	N	N	18442	N	N
17	20250428	090358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26350	200	2	0.76	42373450	1612	2.73	26200	26500	26200	33950	18350	26150	26286.26	4.42	0	151	26950	26550	26350	25950	25750	26450	25850	499	7800	500	19870	50	1	99700000	26271	16.71	1.54	12	0.00	1577.00	17151.00	31700	20241211	-16.88	16920	20240805	55.73	29100	-9.45	20250326	22450	17.37	20250203	31700	-16.88	20241211	16920	55.73	20240805	0.34	Y	026960	500	498 억	4402605	N	N	18442	N	N
18	20250425	160356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26150	-700	5	-2.61	1556768100	59068	36.22	26750	26750	26150	34900	18800	26850	26355.54	4.40	0	-16833	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26072	16.58	1.52	12	0.06	1577.00	17151.00	31700	20241211	-17.51	16920	20240805	54.55	29100	-10.14	20250326	22450	16.48	20250203	31700	-17.51	20241211	16920	54.55	20240805	0.35	Y	026960	500	498 억	4383717	N	N	18442	N	N
19	20250425	150358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26200	-650	5	-2.42	1348820300	51125	31.35	26750	26750	26150	34900	18800	26850	26382.79	4.40	0	-13590	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26121	16.61	1.53	12	0.05	1577.00	17151.00	31700	20241211	-17.35	16920	20240805	54.85	29100	-9.97	20250326	22450	16.70	20250203	31700	-17.35	20241211	16920	54.85	20240805	0.35	Y	026960	500	498 억	4383717	N	N	11630	N	N
20	20250425	140359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26250	-600	5	-2.23	1156174675	43792	26.85	26750	26750	26150	34900	18800	26850	26401.50	4.40	0	-10535	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26171	16.65	1.53	12	0.04	1577.00	17151.00	31700	20241211	-17.19	16920	20240805	55.14	29100	-9.79	20250326	22450	16.93	20250203	31700	-17.19	20241211	16920	55.14	20240805	0.35	Y	026960	500	498 억	4383717	N	N	11630	N	N
21	20250425	130359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26450	-400	5	-1.49	995609300	37705	23.12	26750	26750	26150	34900	18800	26850	26405.23	4.40	0	-7274	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26371	16.77	1.54	12	0.04	1577.00	17151.00	31700	20241211	-16.56	16920	20240805	56.32	29100	-9.11	20250326	22450	17.82	20250203	31700	-16.56	20241211	16920	56.32	20240805	0.35	Y	026960	500	498 억	4383717	N	N	11630	N	N
22	20250425	120358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26350	-500	5	-1.86	882993600	33439	20.51	26750	26750	26150	34900	18800	26850	26406.10	4.40	0	-4080	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26271	16.71	1.54	12	0.03	1577.00	17151.00	31700	20241211	-16.88	16920	20240805	55.73	29100	-9.45	20250326	22450	17.37	20250203	31700	-16.88	20241211	16920	55.73	20240805	0.35	Y	026960	500	498 억	4383717	N	N	11630	N	N
23	20250425	110359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26400	-450	5	-1.68	505912150	19073	11.70	26750	26750	26250	34900	18800	26850	26525.04	4.40	0	-6040	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26321	16.74	1.54	12	0.02	1577.00	17151.00	31700	20241211	-16.72	16920	20240805	56.03	29100	-9.28	20250326	22450	17.59	20250203	31700	-16.72	20241211	16920	56.03	20240805	0.35	Y	026960	500	498 억	4383717	N	N	11630	N	N
24	20250425	100357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26650	-200	5	-0.74	305643900	11495	7.05	26750	26750	26450	34900	18800	26850	26589.29	4.40	0	-4517	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26570	16.90	1.55	12	0.01	1577.00	17151.00	31700	20241211	-15.93	16920	20240805	57.51	29100	-8.42	20250326	22450	18.71	20250203	31700	-15.93	20241211	16920	57.51	20240805	0.35	Y	026960	500	498 억	4383717	N	N	11630	N	N
25	20250425	090359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	-250	5	-0.93	58844350	2213	1.36	26750	26750	26500	34900	18800	26850	26590.31	4.40	0	-1407	28316	27582	26416	25682	24516	27950	26050	499	8050	500	20400	50	1	99700000	26520	16.87	1.55	12	0.00	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	29100	-8.59	20250326	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.35	Y	026960	500	498 억	4383717	N	N	11630	N	N
26	20250424	160352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26850	1400	2	5.50	4349253950	163070	151.19	25250	27150	25250	33050	17850	25450	26671.08	4.41	-1927	9309	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	26769	17.03	1.57	12	0.16	1577.00	17151.00	31700	20241211	-15.30	16920	20240805	58.69	29100	-7.73	20250326	22450	19.60	20250203	31700	-15.30	20241211	16920	58.69	20240805	0.35	Y	026960	500	498 억	4398026	N	N	11630	N	N
27	20250424	150357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26850	1400	2	5.50	4119520825	154506	143.25	25250	27150	25250	33050	17850	25450	26662.53	4.41	-1927	9261	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	26769	17.03	1.57	12	0.15	1577.00	17151.00	31700	20241211	-15.30	16920	20240805	58.69	29100	-7.73	20250326	22450	19.60	20250203	31700	-15.30	20241211	16920	58.69	20240805	0.35	Y	026960	500	498 억	4398026	N	N	8545	N	N
28	20250424	140357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26625	1175	2	4.62	3612074950	135568	125.69	25250	27150	25250	33050	17850	25450	26644.01	4.41	-1927	9793	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	26545	16.88	1.55	12	0.14	1577.00	17151.00	31700	20241211	-16.01	16920	20240805	57.36	29100	-8.51	20250326	22450	18.60	20250203	31700	-16.01	20241211	16920	57.36	20240805	0.35	Y	026960	500	498 억	4398026	N	N	8545	N	N
29	20250424	130356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26500	1050	2	4.13	3185690425	119454	110.75	25250	27150	25250	33050	17850	25450	26668.76	4.41	-1927	11668	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	26421	16.80	1.55	12	0.12	1577.00	17151.00	31700	20241211	-16.40	16920	20240805	56.62	29100	-8.93	20250326	22450	18.04	20250203	31700	-16.40	20241211	16920	56.62	20240805	0.35	Y	026960	500	498 억	4398026	N	N	8545	N	N
30	20250424	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	1150	2	4.52	3004804175	112622	104.42	25250	27150	25250	33050	17850	25450	26680.44	4.41	-1927	11880	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	26520	16.87	1.55	12	0.11	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	29100	-8.59	20250326	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.35	Y	026960	500	498 억	4398026	N	N	8545	N	N
31	20250424	110357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	1150	2	4.52	2850548775	106826	99.05	25250	27150	25250	33050	17850	25450	26684.04	4.41	-1927	12444	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	26520	16.87	1.55	12	0.11	1577.00	17151.00	31700	20241211	-16.09	16920	20240805	57.21	29100	-8.59	20250326	22450	18.49	20250203	31700	-16.09	20241211	16920	57.21	20240805	0.35	Y	026960	500	498 억	4398026	N	N	8545	N	N
32	20250424	100357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26800	1350	2	5.30	2476262450	92739	85.98	25250	27150	25250	33050	17850	25450	26701.41	4.41	-1927	8238	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	26720	16.99	1.56	12	0.09	1577.00	17151.00	31700	20241211	-15.46	16920	20240805	58.39	29100	-7.90	20250326	22450	19.38	20250203	31700	-15.46	20241211	16920	58.39	20240805	0.35	Y	026960	500	498 억	4398026	N	N	8545	N	N
33	20250424	090358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25900	450	2	1.77	153533775	5950	5.52	25250	26100	25250	33050	17850	25450	25804.00	4.41	-1927	-1321	25916	25682	25366	25132	24816	25525	24975	499	7600	500	19340	50	1	99700000	25822	16.42	1.51	12	0.01	1577.00	17151.00	31700	20241211	-18.30	16920	20240805	53.07	29100	-11.00	20250326	22450	15.37	20250203	31700	-18.30	20241211	16920	53.07	20240805	0.35	Y	026960	500	498 억	4398026	N	N	8545	N	N
34	20250423	160349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	400	2	1.60	2733904500	107855	128.12	25600	25600	25050	32550	17550	25050	25348.40	4.41	0	-2147	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25374	16.14	1.48	12	0.11	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	29100	-12.54	20250326	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.35	Y	026960	500	498 억	4401274	N	N	8545	N	N
35	20250423	150356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	450	2	1.80	2454675400	96917	115.13	25600	25600	25050	32550	17550	25050	25328.06	4.41	0	-4119	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25424	16.17	1.49	12	0.10	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	29100	-12.37	20250326	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.35	Y	026960	500	498 억	4401274	N	N	5296	N	N
36	20250423	140356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25075	25	2	0.10	1753506725	69251	82.27	25600	25600	25050	32550	17550	25050	25321.65	4.41	0	540	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25000	15.90	1.46	12	0.07	1577.00	17151.00	31700	20241211	-20.90	16920	20240805	48.20	29100	-13.83	20250326	22450	11.69	20250203	31700	-20.90	20241211	16920	48.20	20240805	0.35	Y	026960	500	498 억	4401274	N	N	5296	N	N
37	20250423	130354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25125	75	2	0.30	1578925650	62293	74.00	25600	25600	25100	32550	17550	25050	25347.51	4.41	0	1764	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25050	15.93	1.46	12	0.06	1577.00	17151.00	31700	20241211	-20.74	16920	20240805	48.49	29100	-13.66	20250326	22450	11.92	20250203	31700	-20.74	20241211	16920	48.49	20240805	0.35	Y	026960	500	498 억	4401274	N	N	5296	N	N
38	20250423	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25350	300	2	1.20	1384252800	54564	64.82	25600	25600	25250	32550	17550	25050	25370.27	4.41	0	245	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25274	16.07	1.48	12	0.05	1577.00	17151.00	31700	20241211	-20.03	16920	20240805	49.82	29100	-12.89	20250326	22450	12.92	20250203	31700	-20.03	20241211	16920	49.82	20240805	0.35	Y	026960	500	498 억	4401274	N	N	5296	N	N
39	20250423	110356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25325	275	2	1.10	1047328525	41304	49.07	25600	25600	25250	32550	17550	25050	25357.77	4.41	0	4584	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25249	16.06	1.48	12	0.04	1577.00	17151.00	31700	20241211	-20.11	16920	20240805	49.67	29100	-12.97	20250326	22450	12.81	20250203	31700	-20.11	20241211	16920	49.67	20240805	0.35	Y	026960	500	498 억	4401274	N	N	5296	N	N
40	20250423	100358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25275	225	2	0.90	759438275	29929	35.55	25600	25600	25250	32550	17550	25050	25376.39	4.41	0	7600	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25199	16.03	1.47	12	0.03	1577.00	17151.00	31700	20241211	-20.27	16920	20240805	49.38	29100	-13.14	20250326	22450	12.58	20250203	31700	-20.27	20241211	16920	49.38	20240805	0.35	Y	026960	500	498 억	4401274	N	N	5296	N	N
41	20250423	090400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	400	2	1.60	52908800	2083	2.47	25600	25600	25300	32550	17550	25050	25429.04	4.41	0	-593	25783	25416	25133	24766	24483	25275	24625	499	7500	500	19030	50	1	99700000	25374	16.14	1.48	12	0.00	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	29100	-12.54	20250326	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.35	Y	026960	500	498 억	4401274	N	N	5296	N	N
42	20250422	160348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	-550	5	-2.15	2115196900	84180	69.18	25450	25500	24850	33250	17950	25600	25127.07	4.42	0	-8904	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	24975	15.88	1.46	12	0.08	1577.00	17151.00	31700	20241211	-20.98	16920	20240805	48.05	29100	-13.92	20250326	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.34	Y	026960	500	498 억	4404275	N	N	5296	N	N
43	20250422	150354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25000	-600	5	-2.34	2026721275	80644	66.27	25450	25500	24850	33250	17950	25600	25131.71	4.42	0	-9838	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	24925	15.85	1.46	12	0.08	1577.00	17151.00	31700	20241211	-21.14	16920	20240805	47.75	29100	-14.09	20250326	22450	11.36	20250203	31700	-21.14	20241211	16920	47.75	20240805	0.34	Y	026960	500	498 억	4404275	N	N	6676	N	N
44	20250422	140354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25025	-575	5	-2.25	1833505600	72918	59.92	25450	25500	24850	33250	17950	25600	25144.76	4.42	0	-6368	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	24950	15.87	1.46	12	0.07	1577.00	17151.00	31700	20241211	-21.06	16920	20240805	47.90	29100	-14.00	20250326	22450	11.47	20250203	31700	-21.06	20241211	16920	47.90	20240805	0.34	Y	026960	500	498 억	4404275	N	N	6676	N	N
45	20250422	130354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25225	-375	5	-1.46	1444854500	57357	47.14	25450	25500	24950	33250	17950	25600	25190.55	4.42	0	-5398	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	25149	16.00	1.47	12	0.06	1577.00	17151.00	31700	20241211	-20.43	16920	20240805	49.08	29100	-13.32	20250326	22450	12.36	20250203	31700	-20.43	20241211	16920	49.08	20240805	0.34	Y	026960	500	498 억	4404275	N	N	6676	N	N
46	20250422	120354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25125	-475	5	-1.86	1220688450	48454	39.82	25450	25500	24950	33250	17950	25600	25192.73	4.42	0	-2825	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	25050	15.93	1.46	12	0.05	1577.00	17151.00	31700	20241211	-20.74	16920	20240805	48.49	29100	-13.66	20250326	22450	11.92	20250203	31700	-20.74	20241211	16920	48.49	20240805	0.34	Y	026960	500	498 억	4404275	N	N	6676	N	N
47	20250422	110354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25125	-475	5	-1.86	883593175	35002	28.76	25450	25500	25000	33250	17950	25600	25244.08	4.42	0	107	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	25050	15.93	1.46	12	0.04	1577.00	17151.00	31700	20241211	-20.74	16920	20240805	48.49	29100	-13.66	20250326	22450	11.92	20250203	31700	-20.74	20241211	16920	48.49	20240805	0.34	Y	026960	500	498 억	4404275	N	N	6676	N	N
48	20250422	100354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25125	-475	5	-1.86	635150025	25107	20.63	25450	25500	25100	33250	17950	25600	25297.73	4.42	0	-1163	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	25050	15.93	1.46	12	0.03	1577.00	17151.00	31700	20241211	-20.74	16920	20240805	48.49	29100	-13.66	20250326	22450	11.92	20250203	31700	-20.74	20241211	16920	48.49	20240805	0.34	Y	026960	500	498 억	4404275	N	N	6676	N	N
49	20250422	090354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	-150	5	-0.59	24010700	945	0.78	25450	25500	25300	33250	17950	25600	25408.15	4.42	0	-199	26766	26182	25666	25082	24566	26150	25050	499	7650	500	19450	50	1	99700000	25374	16.14	1.48	12	0.00	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	29100	-12.54	20250326	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.34	Y	026960	500	498 억	4404275	N	N	6676	N	N
50	20250421	160347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	-100	5	-0.39	3099367225	121686	129.74	25600	26250	25150	33400	18000	25700	25470.19	4.43	0	-13170	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25523	16.23	1.49	12	0.12	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	29100	-12.03	20250326	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.32	Y	026960	500	498 억	4420809	N	N	6676	N	N
51	20250421	150353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	-200	5	-0.78	3018292475	118503	126.35	25600	26250	25150	33400	18000	25700	25470.18	4.43	0	-14158	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25424	16.17	1.49	12	0.12	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	29100	-12.37	20250326	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.32	Y	026960	500	498 억	4420809	N	N	1277	N	N
52	20250421	140353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25375	-325	5	-1.26	2822182900	110788	118.12	25600	26250	25150	33400	18000	25700	25473.72	4.43	0	-13697	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25299	16.09	1.48	12	0.11	1577.00	17151.00	31700	20241211	-19.95	16920	20240805	49.97	29100	-12.80	20250326	22450	13.03	20250203	31700	-19.95	20241211	16920	49.97	20240805	0.32	Y	026960	500	498 억	4420809	N	N	1277	N	N
53	20250421	130353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	-450	5	-1.75	2744022500	107702	114.83	25600	26250	25150	33400	18000	25700	25477.91	4.43	0	-11554	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25174	16.01	1.47	12	0.11	1577.00	17151.00	31700	20241211	-20.35	16920	20240805	49.23	29100	-13.23	20250326	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.32	Y	026960	500	498 억	4420809	N	N	1277	N	N
54	20250421	120353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25425	-275	5	-1.07	2482057500	97363	103.81	25600	26250	25150	33400	18000	25700	25492.82	4.43	0	-4694	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25349	16.12	1.48	12	0.10	1577.00	17151.00	31700	20241211	-19.79	16920	20240805	50.27	29100	-12.63	20250326	22450	13.25	20250203	31700	-19.79	20241211	16920	50.27	20240805	0.32	Y	026960	500	498 억	4420809	N	N	1277	N	N
55	20250421	110354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	-450	5	-1.75	2117188775	82925	88.41	25600	26250	25150	33400	18000	25700	25531.37	4.43	0	-471	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25174	16.01	1.47	12	0.08	1577.00	17151.00	31700	20241211	-20.35	16920	20240805	49.23	29100	-13.23	20250326	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.32	Y	026960	500	498 억	4420809	N	N	1277	N	N
56	20250421	100350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	-250	5	-0.97	1943206350	76051	81.09	25600	26250	25150	33400	18000	25700	25551.36	4.43	0	-647	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25374	16.14	1.48	12	0.08	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	29100	-12.54	20250326	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.32	Y	026960	500	498 억	4420809	N	N	1277	N	N
57	20250421	090401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25350	-350	5	-1.36	127213050	4983	5.31	25600	25650	25300	33400	18000	25700	25529.38	4.43	0	-3598	26200	25950	25450	25200	24700	26075	25325	499	7700	500	19530	50	1	99700000	25274	16.07	1.48	12	0.00	1577.00	17151.00	31700	20241211	-20.03	16920	20240805	49.82	29100	-12.89	20250326	22450	12.92	20250203	31700	-20.03	20241211	16920	49.82	20240805	0.32	Y	026960	500	498 억	4420809	N	N	1277	N	N
58	20250418	160347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	550	2	2.19	2386663375	93791	162.23	25000	25700	24950	32650	17650	25150	25446.61	4.41	0	-1926	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	25623	16.30	1.50	12	0.09	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	29100	-11.68	20250326	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.32	Y	026960	500	498 억	4393792	N	N	1277	N	N
59	20250418	150351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25575	425	2	1.69	2097361150	82505	142.71	25000	25700	24950	32650	17650	25150	25421.02	4.41	0	3399	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	25498	16.22	1.49	12	0.08	1577.00	17151.00	31700	20241211	-19.32	16920	20240805	51.15	29100	-12.11	20250326	22450	13.92	20250203	31700	-19.32	20241211	16920	51.15	20240805	0.32	Y	026960	500	498 억	4393792	N	N	7040	N	N
60	20250418	140353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	100	2	0.40	1588841725	62455	108.03	25000	25700	24950	32650	17650	25150	25439.78	4.41	0	-1063	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	25174	16.01	1.47	12	0.06	1577.00	17151.00	31700	20241211	-20.35	16920	20240805	49.23	29100	-13.23	20250326	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.32	Y	026960	500	498 억	4393792	N	N	7040	N	N
61	20250418	130351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	350	2	1.39	1218128450	47851	82.77	25000	25700	24950	32650	17650	25150	25456.70	4.41	0	-6678	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	25424	16.17	1.49	12	0.05	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	29100	-12.37	20250326	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.32	Y	026960	500	498 억	4393792	N	N	7040	N	N
62	20250418	120350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	350	2	1.39	1003742600	39430	68.20	25000	25700	24950	32650	17650	25150	25456.32	4.41	0	-5280	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	25424	16.17	1.49	12	0.04	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	29100	-12.37	20250326	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.32	Y	026960	500	498 억	4393792	N	N	7040	N	N
63	20250418	110352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25500	350	2	1.39	746947200	29368	50.80	25000	25700	24950	32650	17650	25150	25434.05	4.41	0	-3377	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	25424	16.17	1.49	12	0.03	1577.00	17151.00	31700	20241211	-19.56	16920	20240805	50.71	29100	-12.37	20250326	22450	13.59	20250203	31700	-19.56	20241211	16920	50.71	20240805	0.32	Y	026960	500	498 억	4393792	N	N	7040	N	N
64	20250418	100352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	500	2	1.99	442424850	17456	30.19	25000	25700	24950	32650	17650	25150	25345.14	4.41	0	250	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	25573	16.27	1.50	12	0.02	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	29100	-11.86	20250326	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.32	Y	026960	500	498 억	4393792	N	N	7040	N	N
65	20250418	090354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25000	-150	5	-0.60	12942250	517	0.89	25000	25150	24950	32650	17650	25150	25033.37	4.41	0	-24	25650	25400	25100	24850	24550	25525	24975	499	7500	500	19110	50	1	99700000	24925	15.85	1.46	12	0.00	1577.00	17151.00	31700	20241211	-21.14	16920	20240805	47.75	29100	-14.09	20250326	22450	11.36	20250203	31700	-21.14	20241211	16920	47.75	20240805	0.32	Y	026960	500	498 억	4393792	N	N	7040	N	N
66	20250417	160350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25150	300	2	1.21	1453707425	57814	66.89	25000	25350	24800	32300	17400	24850	25144.56	4.43	0	-12725	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	25075	15.95	1.47	12	0.06	1577.00	17151.00	31700	20241211	-20.66	16920	20240805	48.64	29100	-13.57	20250326	22450	12.03	20250203	31700	-20.66	20241211	16920	48.64	20240805	0.32	Y	026960	500	498 억	4412095	N	N	7040	N	N
67	20250417	150352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	400	2	1.61	1294104575	51470	59.55	25000	25350	24800	32300	17400	24850	25142.89	4.43	0	-11431	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	25174	16.01	1.47	12	0.05	1577.00	17151.00	31700	20241211	-20.35	16920	20240805	49.23	29100	-13.23	20250326	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.32	Y	026960	500	498 억	4412095	N	N	6571	N	N
68	20250417	140354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25100	250	2	1.01	1204760375	47919	55.44	25000	25350	24800	32300	17400	24850	25141.60	4.43	0	-10745	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	25025	15.92	1.46	12	0.05	1577.00	17151.00	31700	20241211	-20.82	16920	20240805	48.35	29100	-13.75	20250326	22450	11.80	20250203	31700	-20.82	20241211	16920	48.35	20240805	0.32	Y	026960	500	498 억	4412095	N	N	6571	N	N
69	20250417	130353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25200	350	2	1.41	1135620975	45168	52.26	25000	25350	24800	32300	17400	24850	25142.16	4.43	0	-10893	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	25124	15.98	1.47	12	0.05	1577.00	17151.00	31700	20241211	-20.50	16920	20240805	48.94	29100	-13.40	20250326	22450	12.25	20250203	31700	-20.50	20241211	16920	48.94	20240805	0.32	Y	026960	500	498 억	4412095	N	N	6571	N	N
70	20250417	120352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25100	250	2	1.01	900087050	35834	41.46	25000	25350	24800	32300	17400	24850	25118.24	4.43	0	-7960	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	25025	15.92	1.46	12	0.04	1577.00	17151.00	31700	20241211	-20.82	16920	20240805	48.35	29100	-13.75	20250326	22450	11.80	20250203	31700	-20.82	20241211	16920	48.35	20240805	0.32	Y	026960	500	498 억	4412095	N	N	6571	N	N
71	20250417	110351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25000	150	2	0.60	783852375	31193	36.09	25000	25350	24800	32300	17400	24850	25129.11	4.43	0	-9056	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	24925	15.85	1.46	12	0.03	1577.00	17151.00	31700	20241211	-21.14	16920	20240805	47.75	29100	-14.09	20250326	22450	11.36	20250203	31700	-21.14	20241211	16920	47.75	20240805	0.32	Y	026960	500	498 억	4412095	N	N	6571	N	N
72	20250417	100352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25000	150	2	0.60	662111150	26326	30.46	25000	25350	24800	32300	17400	24850	25150.47	4.43	0	-8305	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	24925	15.85	1.46	12	0.03	1577.00	17151.00	31700	20241211	-21.14	16920	20240805	47.75	29100	-14.09	20250326	22450	11.36	20250203	31700	-21.14	20241211	16920	47.75	20240805	0.32	Y	026960	500	498 억	4412095	N	N	6571	N	N
73	20250417	090353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	200	2	0.80	96435100	3859	4.46	25000	25100	24800	32300	17400	24850	24989.66	4.43	0	-2349	25616	25232	24666	24282	23716	25425	24475	499	7450	500	18880	50	1	99700000	24975	15.88	1.46	12	0.00	1577.00	17151.00	31700	20241211	-20.98	16920	20240805	48.05	29100	-13.92	20250326	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.32	Y	026960	500	498 억	4412095	N	N	6571	N	N
74	20250416	160348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24850	800	2	3.33	2141558125	86435	187.00	24250	25050	24100	31250	16850	24050	24776.51	4.44	0	890	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24775	15.76	1.45	12	0.09	1577.00	17151.00	31700	20241211	-21.61	16920	20240805	46.87	29100	-14.60	20250326	22450	10.69	20250203	31700	-21.61	20241211	16920	46.87	20240805	0.32	Y	026960	500	498 억	4422725	N	N	6571	N	N
75	20250416	150353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	750	2	3.12	2031520125	82004	177.41	24250	25050	24100	31250	16850	24050	24773.43	4.44	0	2298	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24726	15.73	1.45	12	0.08	1577.00	17151.00	31700	20241211	-21.77	16920	20240805	46.57	29100	-14.78	20250326	22450	10.47	20250203	31700	-21.77	20241211	16920	46.57	20240805	0.32	Y	026960	500	498 억	4422725	N	N	3629	N	N
76	20250416	140352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24850	800	2	3.33	1720146800	69435	150.22	24250	25050	24100	31250	16850	24050	24773.48	4.44	0	3778	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24775	15.76	1.45	12	0.07	1577.00	17151.00	31700	20241211	-21.61	16920	20240805	46.87	29100	-14.60	20250326	22450	10.69	20250203	31700	-21.61	20241211	16920	46.87	20240805	0.32	Y	026960	500	498 억	4422725	N	N	3629	N	N
77	20250416	130351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24850	800	2	3.33	1475134550	59578	128.90	24250	25050	24100	31250	16850	24050	24759.72	4.44	0	3584	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24775	15.76	1.45	12	0.06	1577.00	17151.00	31700	20241211	-21.61	16920	20240805	46.87	29100	-14.60	20250326	22450	10.69	20250203	31700	-21.61	20241211	16920	46.87	20240805	0.32	Y	026960	500	498 억	4422725	N	N	3629	N	N
78	20250416	120352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24900	850	2	3.53	1276692700	51600	111.64	24250	25050	24100	31250	16850	24050	24742.11	4.44	0	3403	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24825	15.79	1.45	12	0.05	1577.00	17151.00	31700	20241211	-21.45	16920	20240805	47.16	29100	-14.43	20250326	22450	10.91	20250203	31700	-21.45	20241211	16920	47.16	20240805	0.32	Y	026960	500	498 억	4422725	N	N	3629	N	N
79	20250416	110351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24850	800	2	3.33	1114492625	45086	97.54	24250	25050	24100	31250	16850	24050	24719.26	4.44	0	2614	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24775	15.76	1.45	12	0.05	1577.00	17151.00	31700	20241211	-21.61	16920	20240805	46.87	29100	-14.60	20250326	22450	10.69	20250203	31700	-21.61	20241211	16920	46.87	20240805	0.32	Y	026960	500	498 억	4422725	N	N	3629	N	N
80	20250416	100351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24700	650	2	2.70	885058175	35810	77.47	24250	25050	24100	31250	16850	24050	24715.39	4.44	0	1407	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24626	15.66	1.44	12	0.04	1577.00	17151.00	31700	20241211	-22.08	16920	20240805	45.98	29100	-15.12	20250326	22450	10.02	20250203	31700	-22.08	20241211	16920	45.98	20240805	0.32	Y	026960	500	498 억	4422725	N	N	3629	N	N
81	20250416	090355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24400	350	2	1.46	33619800	1383	2.99	24250	24400	24100	31250	16850	24050	24309.33	4.44	0	290	24400	24225	23975	23800	23550	24312	23887	499	7200	500	18270	50	1	99700000	24327	15.47	1.42	12	0.00	1577.00	17151.00	31700	20241211	-23.03	16920	20240805	44.21	29100	-16.15	20250326	22450	8.69	20250203	31700	-23.03	20241211	16920	44.21	20240805	0.32	Y	026960	500	498 억	4422725	N	N	3629	N	N
82	20250415	160348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	100	2	0.42	1107836725	46222	60.94	23950	24150	23725	31100	16800	23950	23967.74	4.43	0	6331	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	23978	15.25	1.40	12	0.05	1577.00	17151.00	31700	20241211	-24.13	16920	20240805	42.14	29100	-17.35	20250326	22450	7.13	20250203	31700	-24.13	20241211	16920	42.14	20240805	0.33	Y	026960	500	498 억	4420129	N	N	3629	N	N
83	20250415	150350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	50	2	0.21	888140225	37085	48.89	23950	24150	23725	31100	16800	23950	23948.77	4.43	0	4640	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	23928	15.22	1.40	12	0.04	1577.00	17151.00	31700	20241211	-24.29	16920	20240805	41.84	29100	-17.53	20250326	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.33	Y	026960	500	498 억	4420129	N	N	7229	N	N
84	20250415	140351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	50	2	0.21	798151375	33338	43.95	23950	24150	23725	31100	16800	23950	23941.19	4.43	0	2755	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	23928	15.22	1.40	12	0.03	1577.00	17151.00	31700	20241211	-24.29	16920	20240805	41.84	29100	-17.53	20250326	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.33	Y	026960	500	498 억	4420129	N	N	7229	N	N
85	20250415	130351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24075	125	2	0.52	655158550	27385	36.11	23950	24150	23725	31100	16800	23950	23923.99	4.43	0	1970	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	24003	15.27	1.40	12	0.03	1577.00	17151.00	31700	20241211	-24.05	16920	20240805	42.29	29100	-17.27	20250326	22450	7.24	20250203	31700	-24.05	20241211	16920	42.29	20240805	0.33	Y	026960	500	498 억	4420129	N	N	7229	N	N
86	20250415	120350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	100	2	0.42	620928850	25963	34.23	23950	24150	23725	31100	16800	23950	23915.91	4.43	0	1765	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	23978	15.25	1.40	12	0.03	1577.00	17151.00	31700	20241211	-24.13	16920	20240805	42.14	29100	-17.35	20250326	22450	7.13	20250203	31700	-24.13	20241211	16920	42.14	20240805	0.33	Y	026960	500	498 억	4420129	N	N	7229	N	N
87	20250415	110351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	100	2	0.42	487340675	20406	26.90	23950	24150	23725	31100	16800	23950	23882.22	4.43	0	-452	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	23978	15.25	1.40	12	0.02	1577.00	17151.00	31700	20241211	-24.13	16920	20240805	42.14	29100	-17.35	20250326	22450	7.13	20250203	31700	-24.13	20241211	16920	42.14	20240805	0.33	Y	026960	500	498 억	4420129	N	N	7229	N	N
88	20250415	100351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	50	2	0.21	389210625	16331	21.53	23950	24150	23725	31100	16800	23950	23832.63	4.43	0	-2095	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	23928	15.22	1.40	12	0.02	1577.00	17151.00	31700	20241211	-24.29	16920	20240805	41.84	29100	-17.53	20250326	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.33	Y	026960	500	498 억	4420129	N	N	7229	N	N
89	20250415	090351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	-50	5	-0.21	12726250	531	0.70	23950	24150	23900	31100	16800	23950	23966.57	4.43	0	-391	24516	24232	23866	23582	23216	24050	23400	499	7150	500	18200	50	1	99700000	23828	15.16	1.39	12	0.00	1577.00	17151.00	31700	20241211	-24.61	16920	20240805	41.25	29100	-17.87	20250326	22450	6.46	20250203	31700	-24.61	20241211	16920	41.25	20240805	0.33	Y	026960	500	498 억	4420129	N	N	7229	N	N
90	20250414	160347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	0	3	0.00	1811510025	75848	196.21	24000	24150	23500	31100	16800	23950	23883.42	4.42	0	7326	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	23878	15.19	1.40	12	0.08	1577.00	17151.00	31700	20241211	-24.45	16920	20240805	41.55	29100	-17.70	20250326	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.33	Y	026960	500	498 억	4410348	N	N	7229	N	N
91	20250414	150349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23775	-175	5	-0.73	1717662200	71913	186.03	24000	24150	23500	31100	16800	23950	23885.28	4.42	0	7180	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	23704	15.08	1.39	12	0.07	1577.00	17151.00	31700	20241211	-25.00	16920	20240805	40.51	29100	-18.30	20250326	22450	5.90	20250203	31700	-25.00	20241211	16920	40.51	20240805	0.33	Y	026960	500	498 억	4410348	N	N	4141	N	N
92	20250414	140348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23925	-25	5	-0.10	1470177275	61531	159.17	24000	24150	23500	31100	16800	23950	23893.28	4.42	0	6446	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	23853	15.17	1.39	12	0.06	1577.00	17151.00	31700	20241211	-24.53	16920	20240805	41.40	29100	-17.78	20250326	22450	6.57	20250203	31700	-24.53	20241211	16920	41.40	20240805	0.33	Y	026960	500	498 억	4410348	N	N	4141	N	N
93	20250414	130349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23975	25	2	0.10	1328619000	55610	143.85	24000	24150	23500	31100	16800	23950	23891.73	4.42	0	4019	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	23903	15.20	1.40	12	0.06	1577.00	17151.00	31700	20241211	-24.37	16920	20240805	41.70	29100	-17.61	20250326	22450	6.79	20250203	31700	-24.37	20241211	16920	41.70	20240805	0.33	Y	026960	500	498 억	4410348	N	N	4141	N	N
94	20250414	120349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24075	125	2	0.52	1210611000	50691	131.13	24000	24150	23500	31100	16800	23950	23882.17	4.42	0	2194	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	24003	15.27	1.40	12	0.05	1577.00	17151.00	31700	20241211	-24.05	16920	20240805	42.29	29100	-17.27	20250326	22450	7.24	20250203	31700	-24.05	20241211	16920	42.29	20240805	0.33	Y	026960	500	498 억	4410348	N	N	4141	N	N
95	20250414	110347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24025	75	2	0.31	1138829750	47707	123.41	24000	24150	23500	31100	16800	23950	23871.33	4.42	0	2367	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	23953	15.23	1.40	12	0.05	1577.00	17151.00	31700	20241211	-24.21	16920	20240805	41.99	29100	-17.44	20250326	22450	7.02	20250203	31700	-24.21	20241211	16920	41.99	20240805	0.33	Y	026960	500	498 억	4410348	N	N	4141	N	N
96	20250414	100349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23825	-125	5	-0.52	646785225	27128	70.18	24000	24000	23700	31100	16800	23950	23841.98	4.42	0	-2482	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	23754	15.11	1.39	12	0.03	1577.00	17151.00	31700	20241211	-24.84	16920	20240805	40.81	29100	-18.13	20250326	22450	6.12	20250203	31700	-24.84	20241211	16920	40.81	20240805	0.33	Y	026960	500	498 억	4410348	N	N	4141	N	N
97	20250414	090349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-100	5	-0.42	125008500	5231	13.53	24000	24000	23800	31100	16800	23950	23897.63	4.42	0	-502	24350	24150	23800	23600	23250	24250	23700	499	7150	500	18200	50	1	99700000	23778	15.12	1.39	12	0.01	1577.00	17151.00	31700	20241211	-24.76	16920	20240805	40.96	29100	-18.04	20250326	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.33	Y	026960	500	498 억	4410348	N	N	4141	N	N
98	20250411	160345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	0	3	0.00	920312425	38657	63.63	23600	24000	23450	31100	16800	23950	23807.14	4.42	0	-3100	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23878	15.19	1.40	12	0.04	1577.00	17151.00	31700	20241211	-24.45	16920	20240805	41.55	29100	-17.70	20250326	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4141	N	N
99	20250411	150348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-100	5	-0.42	841444775	35360	58.20	23600	24000	23450	31100	16800	23950	23796.52	4.42	0	-1634	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23778	15.12	1.39	12	0.04	1577.00	17151.00	31700	20241211	-24.76	16920	20240805	40.96	29100	-18.04	20250326	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4482	N	N
100	20250411	140348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	-50	5	-0.21	730451250	30713	50.55	23600	24000	23450	31100	16800	23950	23783.13	4.42	0	-198	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23828	15.16	1.39	12	0.03	1577.00	17151.00	31700	20241211	-24.61	16920	20240805	41.25	29100	-17.87	20250326	22450	6.46	20250203	31700	-24.61	20241211	16920	41.25	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4482	N	N
101	20250411	130349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-100	5	-0.42	698084475	29357	48.32	23600	24000	23450	31100	16800	23950	23779.15	4.42	0	-44	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23778	15.12	1.39	12	0.03	1577.00	17151.00	31700	20241211	-24.76	16920	20240805	40.96	29100	-18.04	20250326	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4482	N	N
102	20250411	120348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-150	5	-0.63	577252850	24300	40.00	23600	24000	23450	31100	16800	23950	23755.26	4.42	0	286	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23729	15.09	1.39	12	0.02	1577.00	17151.00	31700	20241211	-24.92	16920	20240805	40.66	29100	-18.21	20250326	22450	6.01	20250203	31700	-24.92	20241211	16920	40.66	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4482	N	N
103	20250411	110347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	-50	5	-0.21	463540350	19543	32.17	23600	23900	23450	31100	16800	23950	23719.00	4.42	0	664	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23828	15.16	1.39	12	0.02	1577.00	17151.00	31700	20241211	-24.61	16920	20240805	41.25	29100	-17.87	20250326	22450	6.46	20250203	31700	-24.61	20241211	16920	41.25	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4482	N	N
104	20250411	100348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-150	5	-0.63	387267450	16342	26.90	23600	23900	23450	31100	16800	23950	23697.68	4.42	0	867	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23729	15.09	1.39	12	0.02	1577.00	17151.00	31700	20241211	-24.92	16920	20240805	40.66	29100	-18.21	20250326	22450	6.01	20250203	31700	-24.92	20241211	16920	40.66	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4482	N	N
105	20250411	090350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-450	5	-1.88	50871500	2159	3.55	23600	23750	23450	31100	16800	23950	23562.53	4.42	0	565	24383	24166	23833	23616	23283	24275	23725	499	7150	500	18200	50	1	99700000	23430	14.90	1.37	12	0.00	1577.00	17151.00	31700	20241211	-25.87	16920	20240805	38.89	29100	-19.24	20250326	22450	4.68	20250203	31700	-25.87	20241211	16920	38.89	20240805	0.34	Y	026960	500	498 억	4410341	N	N	4482	N	N
106	20250410	160346	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	900	2	3.90	1445288575	60755	75.70	23750	24050	23500	29950	16150	23050	23788.80	4.41	0	14964	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23878	15.19	1.40	12	0.06	1577.00	17151.00	31700	20241211	-24.45	16920	20240805	41.55	29100	-17.70	20250326	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.33	Y	026960	500	498 억	4399058	N	N	4482	N	N
107	20250410	150347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	850	2	3.69	1130742775	47618	59.33	23750	24050	23500	29950	16150	23050	23746.12	4.41	0	8921	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23828	15.16	1.39	12	0.05	1577.00	17151.00	31700	20241211	-24.61	16920	20240805	41.25	29100	-17.87	20250326	22450	6.46	20250203	31700	-24.61	20241211	16920	41.25	20240805	0.33	Y	026960	500	498 억	4399058	N	N	9979	N	N
108	20250410	140347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	950	2	4.12	978219075	41250	51.40	23750	24050	23500	29950	16150	23050	23714.40	4.41	0	5430	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23928	15.22	1.40	12	0.04	1577.00	17151.00	31700	20241211	-24.29	16920	20240805	41.84	29100	-17.53	20250326	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.33	Y	026960	500	498 억	4399058	N	N	9979	N	N
109	20250410	130347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	800	2	3.47	872046175	36808	45.86	23750	24050	23500	29950	16150	23050	23691.76	4.41	0	2899	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23778	15.12	1.39	12	0.04	1577.00	17151.00	31700	20241211	-24.76	16920	20240805	40.96	29100	-18.04	20250326	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.33	Y	026960	500	498 억	4399058	N	N	9979	N	N
110	20250410	120347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	700	2	3.04	773394825	32653	40.69	23750	24050	23500	29950	16150	23050	23685.26	4.41	0	4215	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23679	15.06	1.38	12	0.03	1577.00	17151.00	31700	20241211	-25.08	16920	20240805	40.37	29100	-18.38	20250326	22450	5.79	20250203	31700	-25.08	20241211	16920	40.37	20240805	0.33	Y	026960	500	498 억	4399058	N	N	9979	N	N
111	20250410	110347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	600	2	2.60	590203075	24913	31.04	23750	24050	23500	29950	16150	23050	23690.57	4.41	0	4827	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23579	15.00	1.38	12	0.02	1577.00	17151.00	31700	20241211	-25.39	16920	20240805	39.78	29100	-18.73	20250326	22450	5.35	20250203	31700	-25.39	20241211	16920	39.78	20240805	0.33	Y	026960	500	498 억	4399058	N	N	9979	N	N
112	20250410	100346	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	550	2	2.39	362426100	15236	18.98	23750	24050	23550	29950	16150	23050	23787.48	4.41	0	297	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23529	14.97	1.38	12	0.02	1577.00	17151.00	31700	20241211	-25.55	16920	20240805	39.48	29100	-18.90	20250326	22450	5.12	20250203	31700	-25.55	20241211	16920	39.48	20240805	0.33	Y	026960	500	498 억	4399058	N	N	9979	N	N
113	20250410	090349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	800	2	3.47	83824350	3515	4.38	23750	24050	23750	29950	16150	23050	23847.61	4.41	0	124	24150	23600	23200	22650	22250	23400	22450	499	6900	500	17510	50	1	99700000	23778	15.12	1.39	12	0.00	1577.00	17151.00	31700	20241211	-24.76	16920	20240805	40.96	29100	-18.04	20250326	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.33	Y	026960	500	498 억	4399058	N	N	9979	N	N
114	20250409	160346	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	-700	5	-2.95	1859112775	80258	89.69	23350	23750	22800	30850	16650	23750	23164.21	4.41	0	4955	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	22981	14.62	1.34	12	0.08	1577.00	17151.00	31700	20241211	-27.29	16920	20240805	36.23	29100	-20.79	20250326	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.35	Y	026960	500	498 억	4393238	N	N	9979	N	N
115	20250409	150312	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22950	-800	5	-3.37	1688839350	72844	81.40	23350	23750	22800	30850	16650	23750	23184.33	4.41	0	4167	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	22881	14.55	1.34	12	0.07	1577.00	17151.00	31700	20241211	-27.60	16920	20240805	35.64	29100	-21.13	20250326	22450	2.23	20250203	31700	-27.60	20241211	16920	35.64	20240805	0.35	Y	026960	500	498 억	4393238	N	N	8653	N	N
116	20250409	140343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22900	-850	5	-3.58	1380235300	59340	66.31	23350	23750	22850	30850	16650	23750	23259.78	4.41	0	2190	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	22831	14.52	1.34	12	0.06	1577.00	17151.00	31700	20241211	-27.76	16920	20240805	35.34	29100	-21.31	20250326	22450	2.00	20250203	31700	-27.76	20241211	16920	35.34	20240805	0.35	Y	026960	500	498 억	4393238	N	N	8653	N	N
117	20250409	130343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23150	-600	5	-2.53	1048099700	44871	50.14	23350	23750	23000	30850	16650	23750	23358.06	4.41	0	-1345	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	23081	14.68	1.35	12	0.05	1577.00	17151.00	31700	20241211	-26.97	16920	20240805	36.82	29100	-20.45	20250326	22450	3.12	20250203	31700	-26.97	20241211	16920	36.82	20240805	0.35	Y	026960	500	498 억	4393238	N	N	8653	N	N
118	20250409	120343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23250	-500	5	-2.11	862248525	36839	41.17	23350	23750	23200	30850	16650	23750	23405.86	4.41	0	-271	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	23180	14.74	1.36	12	0.04	1577.00	17151.00	31700	20241211	-26.66	16920	20240805	37.41	29100	-20.10	20250326	22450	3.56	20250203	31700	-26.66	20241211	16920	37.41	20240805	0.35	Y	026960	500	498 억	4393238	N	N	8653	N	N
119	20250409	110343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	-300	5	-1.26	672975175	28721	32.09	23350	23750	23250	30850	16650	23750	23431.47	4.41	0	4539	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	23380	14.87	1.37	12	0.03	1577.00	17151.00	31700	20241211	-26.03	16920	20240805	38.59	29100	-19.42	20250326	22450	4.45	20250203	31700	-26.03	20241211	16920	38.59	20240805	0.35	Y	026960	500	498 억	4393238	N	N	8653	N	N
120	20250409	100344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-250	5	-1.05	535142750	22847	25.53	23350	23750	23250	30850	16650	23750	23422.89	4.41	0	2562	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	23430	14.90	1.37	12	0.02	1577.00	17151.00	31700	20241211	-25.87	16920	20240805	38.89	29100	-19.24	20250326	22450	4.68	20250203	31700	-25.87	20241211	16920	38.89	20240805	0.35	Y	026960	500	498 억	4393238	N	N	8653	N	N
121	20250409	090345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23400	-350	5	-1.47	135042100	5768	6.45	23350	23750	23350	30850	16650	23750	23412.29	4.41	0	1581	24916	24332	23966	23382	23016	24150	23200	499	7100	500	18050	50	1	99700000	23330	14.84	1.36	12	0.01	1577.00	17151.00	31700	20241211	-26.18	16920	20240805	38.30	29100	-19.59	20250326	22450	4.23	20250203	31700	-26.18	20241211	16920	38.30	20240805	0.35	Y	026960	500	498 억	4393238	N	N	8653	N	N
122	20250408	160340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	-450	5	-1.86	2140354750	89488	114.29	24300	24550	23600	31450	16950	24200	23917.81	4.38	0	14815	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	23679	15.06	1.38	12	0.09	1577.00	17151.00	31700	20241211	-25.08	16920	20240805	40.37	29100	-18.38	20250326	22450	5.79	20250203	31700	-25.08	20241211	16920	40.37	20240805	0.35	Y	026960	500	498 억	4369846	N	N	8653	N	N
123	20250408	150343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-350	5	-1.45	1972666450	82439	105.28	24300	24550	23600	31450	16950	24200	23928.80	4.38	0	13810	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	23778	15.12	1.39	12	0.08	1577.00	17151.00	31700	20241211	-24.76	16920	20240805	40.96	29100	-18.04	20250326	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.35	Y	026960	500	498 억	4369846	N	N	13992	N	N
124	20250408	140342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-400	5	-1.65	1655184500	69066	88.21	24300	24550	23600	31450	16950	24200	23965.26	4.38	0	6497	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	23729	15.09	1.39	12	0.07	1577.00	17151.00	31700	20241211	-24.92	16920	20240805	40.66	29100	-18.21	20250326	22450	6.01	20250203	31700	-24.92	20241211	16920	40.66	20240805	0.35	Y	026960	500	498 억	4369846	N	N	13992	N	N
125	20250408	130342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23875	-325	5	-1.34	1295854325	53934	68.88	24300	24550	23700	31450	16950	24200	24026.67	4.38	0	999	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	23803	15.14	1.39	12	0.05	1577.00	17151.00	31700	20241211	-24.68	16920	20240805	41.11	29100	-17.96	20250326	22450	6.35	20250203	31700	-24.68	20241211	16920	41.11	20240805	0.35	Y	026960	500	498 억	4369846	N	N	13992	N	N
126	20250408	120343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	-250	5	-1.03	942826300	39101	49.94	24300	24550	23850	31450	16950	24200	24112.59	4.38	0	-1274	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	23878	15.19	1.40	12	0.04	1577.00	17151.00	31700	20241211	-24.45	16920	20240805	41.55	29100	-17.70	20250326	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.35	Y	026960	500	498 억	4369846	N	N	13992	N	N
127	20250408	110342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	-200	5	-0.83	753275200	31208	39.86	24300	24550	23850	31450	16950	24200	24137.25	4.38	0	-2693	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	23928	15.22	1.40	12	0.03	1577.00	17151.00	31700	20241211	-24.29	16920	20240805	41.84	29100	-17.53	20250326	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.35	Y	026960	500	498 억	4369846	N	N	13992	N	N
128	20250408	100342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	-300	5	-1.24	513511300	21211	27.09	24300	24550	23900	31450	16950	24200	24209.67	4.38	0	-5628	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	23828	15.16	1.39	12	0.02	1577.00	17151.00	31700	20241211	-24.61	16920	20240805	41.25	29100	-17.87	20250326	22450	6.46	20250203	31700	-24.61	20241211	16920	41.25	20240805	0.35	Y	026960	500	498 억	4369846	N	N	13992	N	N
129	20250408	090344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24350	150	2	0.62	114970075	4735	6.05	24300	24550	24200	31450	16950	24200	24280.90	4.38	0	-564	25266	24732	24366	23832	23466	24550	23650	499	7250	500	18390	50	1	99700000	24277	15.44	1.42	12	0.00	1577.00	17151.00	31700	20241211	-23.19	16920	20240805	43.91	29100	-16.32	20250326	22450	8.46	20250203	31700	-23.19	20241211	16920	43.91	20240805	0.35	Y	026960	500	498 억	4369846	N	N	13992	N	N
130	20250407	160339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	-1350	5	-5.28	1902019425	78301	99.21	24500	24900	24000	33200	17900	25550	24291.13	4.40	0	-21790	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24127	15.35	1.41	12	0.08	1577.00	17151.00	31700	20241211	-23.66	16920	20240805	43.03	29100	-16.84	20250326	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.39	Y	026960	500	498 억	4390600	N	N	13992	N	N
131	20250407	150342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	-1350	5	-5.28	1629941400	67049	84.95	24500	24900	24000	33200	17900	25550	24309.70	4.40	0	-20435	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24127	15.35	1.41	12	0.07	1577.00	17151.00	31700	20241211	-23.66	16920	20240805	43.03	29100	-16.84	20250326	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.39	Y	026960	500	498 억	4390600	N	N	15432	N	N
132	20250407	140341	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	-1350	5	-5.28	1462818225	60139	76.20	24500	24900	24000	33200	17900	25550	24323.95	4.40	0	-21966	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24127	15.35	1.41	12	0.06	1577.00	17151.00	31700	20241211	-23.66	16920	20240805	43.03	29100	-16.84	20250326	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.39	Y	026960	500	498 억	4390600	N	N	15432	N	N
133	20250407	130339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24400	-1150	5	-4.50	1332107600	54752	69.37	24500	24900	24000	33200	17900	25550	24329.84	4.40	0	-21206	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24327	15.47	1.42	12	0.05	1577.00	17151.00	31700	20241211	-23.03	16920	20240805	44.21	29100	-16.15	20250326	22450	8.69	20250203	31700	-23.03	20241211	16920	44.21	20240805	0.39	Y	026960	500	498 억	4390600	N	N	15432	N	N
134	20250407	120339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24300	-1250	5	-4.89	1205357700	49543	62.77	24500	24900	24000	33200	17900	25550	24329.53	4.40	0	-21189	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24227	15.41	1.42	12	0.05	1577.00	17151.00	31700	20241211	-23.34	16920	20240805	43.62	29100	-16.49	20250326	22450	8.24	20250203	31700	-23.34	20241211	16920	43.62	20240805	0.39	Y	026960	500	498 억	4390600	N	N	15432	N	N
135	20250407	110340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24400	-1150	5	-4.50	1001182650	41161	52.15	24500	24900	24000	33200	17900	25550	24323.57	4.40	0	-17420	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24327	15.47	1.42	12	0.04	1577.00	17151.00	31700	20241211	-23.03	16920	20240805	44.21	29100	-16.15	20250326	22450	8.69	20250203	31700	-23.03	20241211	16920	44.21	20240805	0.39	Y	026960	500	498 억	4390600	N	N	15432	N	N
136	20250407	100340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	-1400	5	-5.48	842808025	34616	43.86	24500	24900	24000	33200	17900	25550	24347.35	4.40	0	-15176	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24078	15.31	1.41	12	0.03	1577.00	17151.00	31700	20241211	-23.82	16920	20240805	42.73	29100	-17.01	20250326	22450	7.57	20250203	31700	-23.82	20241211	16920	42.73	20240805	0.39	Y	026960	500	498 억	4390600	N	N	15432	N	N
137	20250407	090340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24500	-1050	5	-4.11	131036000	5342	6.77	24500	24900	24400	33200	17900	25550	24529.39	4.40	0	-1714	26783	26166	25333	24716	23883	26475	25025	499	7650	500	19410	50	1	99700000	24427	15.54	1.43	12	0.01	1577.00	17151.00	31700	20241211	-22.71	16920	20240805	44.80	29100	-15.81	20250326	22450	9.13	20250203	31700	-22.71	20241211	16920	44.80	20240805	0.39	Y	026960	500	498 억	4390600	N	N	15432	N	N
138	20250404	160340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25550	400	2	1.59	1980929775	78924	68.66	24950	25950	24500	32650	17650	25150	25099.21	4.40	0	-14230	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	25473	16.20	1.49	12	0.08	1577.00	17151.00	31700	20241211	-19.40	16920	20240805	51.00	29100	-12.20	20250326	22450	13.81	20250203	31700	-19.40	20241211	16920	51.00	20240805	0.40	Y	026960	500	498 억	4384920	N	N	15432	N	N
139	20250404	150342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	100	2	0.40	1682707850	67243	58.50	24950	25700	24500	32650	17650	25150	25024.28	4.40	0	-9617	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	25174	16.01	1.47	12	0.07	1577.00	17151.00	31700	20241211	-20.35	16920	20240805	49.23	29100	-13.23	20250326	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.40	Y	026960	500	498 억	4384920	N	N	6812	N	N
140	20250404	140342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	-100	5	-0.40	1109857725	44586	38.79	24950	25200	24500	32650	17650	25150	24892.52	4.40	0	-10225	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	24975	15.88	1.46	12	0.04	1577.00	17151.00	31700	20241211	-20.98	16920	20240805	48.05	29100	-13.92	20250326	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.40	Y	026960	500	498 억	4384920	N	N	6812	N	N
141	20250404	130343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25100	-50	5	-0.20	939591225	37788	32.87	24950	25200	24500	32650	17650	25150	24864.80	4.40	0	-7737	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	25025	15.92	1.46	12	0.04	1577.00	17151.00	31700	20241211	-20.82	16920	20240805	48.35	29100	-13.75	20250326	22450	11.80	20250203	31700	-20.82	20241211	16920	48.35	20240805	0.40	Y	026960	500	498 억	4384920	N	N	6812	N	N
142	20250404	120339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	-100	5	-0.40	764593825	30807	26.80	24950	25100	24500	32650	17650	25150	24818.83	4.40	0	-5974	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	24975	15.88	1.46	12	0.03	1577.00	17151.00	31700	20241211	-20.98	16920	20240805	48.05	29100	-13.92	20250326	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.40	Y	026960	500	498 억	4384920	N	N	6812	N	N
143	20250404	110341	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	-350	5	-1.39	500560475	20220	17.59	24950	24950	24500	32650	17650	25150	24755.71	4.40	0	-6292	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	24726	15.73	1.45	12	0.02	1577.00	17151.00	31700	20241211	-21.77	16920	20240805	46.57	29100	-14.78	20250326	22450	10.47	20250203	31700	-21.77	20241211	16920	46.57	20240805	0.40	Y	026960	500	498 억	4384920	N	N	6812	N	N
144	20250404	100342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	-350	5	-1.39	326142400	13194	11.48	24950	24950	24500	32650	17650	25150	24718.99	4.40	0	-3818	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	24726	15.73	1.45	12	0.01	1577.00	17151.00	31700	20241211	-21.77	16920	20240805	46.57	29100	-14.78	20250326	22450	10.47	20250203	31700	-21.77	20241211	16920	46.57	20240805	0.40	Y	026960	500	498 억	4384920	N	N	6812	N	N
145	20250404	090342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24550	-600	5	-2.39	34222650	1386	1.21	24950	24950	24550	32650	17650	25150	24691.67	4.40	0	-206	25850	25500	24950	24600	24050	25675	24775	499	7500	500	19110	50	1	99700000	24476	15.57	1.43	12	0.00	1577.00	17151.00	31700	20241211	-22.56	16920	20240805	45.09	29100	-15.64	20250326	22450	9.35	20250203	31700	-22.56	20241211	16920	45.09	20240805	0.40	Y	026960	500	498 억	4384920	N	N	6812	N	N
146	20250403	160336	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25150	-300	5	-1.18	2863075950	114951	203.69	24750	25300	24400	33050	17850	25450	24900.58	4.37	0	28748	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	25075	15.95	1.47	12	0.12	1577.00	17151.00	31700	20241211	-20.66	16920	20240805	48.64	29100	-13.57	20250326	22450	12.03	20250203	31700	-20.66	20241211	16920	48.64	20240805	0.40	Y	026960	500	498 억	4351987	N	N	6812	N	N
147	20250403	150339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25100	-350	5	-1.38	2618110600	105186	186.38	24750	25300	24400	33050	17850	25450	24890.30	4.37	0	26349	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	25025	15.92	1.46	12	0.11	1577.00	17151.00	31700	20241211	-20.82	16920	20240805	48.35	29100	-13.75	20250326	22450	11.80	20250203	31700	-20.82	20241211	16920	48.35	20240805	0.40	Y	026960	500	498 억	4351987	N	N	62	N	N
148	20250403	140338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25250	-200	5	-0.79	2344308575	94254	167.01	24750	25300	24400	33050	17850	25450	24872.24	4.37	0	24035	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	25174	16.01	1.47	12	0.09	1577.00	17151.00	31700	20241211	-20.35	16920	20240805	49.23	29100	-13.23	20250326	22450	12.47	20250203	31700	-20.35	20241211	16920	49.23	20240805	0.40	Y	026960	500	498 억	4351987	N	N	62	N	N
149	20250403	130339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25200	-250	5	-0.98	2269413275	91287	161.76	24750	25200	24400	33050	17850	25450	24860.20	4.37	0	23979	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	25124	15.98	1.47	12	0.09	1577.00	17151.00	31700	20241211	-20.50	16920	20240805	48.94	29100	-13.40	20250326	22450	12.25	20250203	31700	-20.50	20241211	16920	48.94	20240805	0.40	Y	026960	500	498 억	4351987	N	N	62	N	N
150	20250403	120338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24950	-500	5	-1.96	2130705675	85756	151.96	24750	25200	24400	33050	17850	25450	24846.14	4.37	0	23056	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	24875	15.82	1.45	12	0.09	1577.00	17151.00	31700	20241211	-21.29	16920	20240805	47.46	29100	-14.26	20250326	22450	11.14	20250203	31700	-21.29	20241211	16920	47.46	20240805	0.40	Y	026960	500	498 억	4351987	N	N	62	N	N
151	20250403	110338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	-400	5	-1.57	1797211875	72415	128.32	24750	25200	24400	33050	17850	25450	24818.23	4.37	0	17038	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	24975	15.88	1.46	12	0.07	1577.00	17151.00	31700	20241211	-20.98	16920	20240805	48.05	29100	-13.92	20250326	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.40	Y	026960	500	498 억	4351987	N	N	62	N	N
152	20250403	100338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24825	-625	5	-2.46	1200315350	48474	85.89	24750	25000	24400	33050	17850	25450	24762.04	4.37	0	11436	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	24751	15.74	1.45	12	0.05	1577.00	17151.00	31700	20241211	-21.69	16920	20240805	46.72	29100	-14.69	20250326	22450	10.58	20250203	31700	-21.69	20241211	16920	46.72	20240805	0.40	Y	026960	500	498 억	4351987	N	N	62	N	N
153	20250403	090340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24700	-750	5	-2.95	498625600	20204	35.80	24750	24850	24400	33050	17850	25450	24679.55	4.37	0	8653	26383	25916	25633	25166	24883	25775	25025	499	7600	500	19340	50	1	99700000	24626	15.66	1.44	12	0.02	1577.00	17151.00	31700	20241211	-22.08	16920	20240805	45.98	29100	-15.12	20250326	22450	10.02	20250203	31700	-22.08	20241211	16920	45.98	20240805	0.40	Y	026960	500	498 억	4351987	N	N	62	N	N
154	20250402	160332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25450	-250	5	-0.97	1444244600	56435	45.28	25850	26100	25350	33400	18000	25700	25591.35	4.36	0	11964	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25374	16.14	1.48	12	0.06	1577.00	17151.00	31700	20241211	-19.72	16920	20240805	50.41	29100	-12.54	20250326	22450	13.36	20250203	31700	-19.72	20241211	16920	50.41	20240805	0.40	N	026960	500	498 억	4343877	N	N	62	N	N
155	20250402	150332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25600	-100	5	-0.39	1251379200	48873	39.21	25850	26100	25350	33400	18000	25700	25604.71	4.36	0	11792	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25523	16.23	1.49	12	0.05	1577.00	17151.00	31700	20241211	-19.24	16920	20240805	51.30	29100	-12.03	20250326	22450	14.03	20250203	31700	-19.24	20241211	16920	51.30	20240805	0.40	N	026960	500	498 억	4343877	N	N	36522	N	N
156	20250402	140333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25550	-150	5	-0.58	939073100	36629	29.39	25850	26100	25350	33400	18000	25700	25637.42	4.36	0	6930	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25473	16.20	1.49	12	0.04	1577.00	17151.00	31700	20241211	-19.40	16920	20240805	51.00	29100	-12.20	20250326	22450	13.81	20250203	31700	-19.40	20241211	16920	51.00	20240805	0.40	N	026960	500	498 억	4343877	N	N	36522	N	N
157	20250402	130334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25550	-150	5	-0.58	768798650	29943	24.02	25850	26100	25350	33400	18000	25700	25675.40	4.36	0	5250	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25473	16.20	1.49	12	0.03	1577.00	17151.00	31700	20241211	-19.40	16920	20240805	51.00	29100	-12.20	20250326	22450	13.81	20250203	31700	-19.40	20241211	16920	51.00	20240805	0.40	N	026960	500	498 억	4343877	N	N	36522	N	N
158	20250402	120333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	50	2	0.19	576888000	22427	17.99	25850	26100	25550	33400	18000	25700	25722.92	4.36	0	3457	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25673	16.33	1.50	12	0.02	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	29100	-11.51	20250326	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.40	N	026960	500	498 억	4343877	N	N	36522	N	N
159	20250402	110333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25650	-50	5	-0.19	480901900	18682	14.99	25850	26100	25550	33400	18000	25700	25741.46	4.36	0	2727	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25573	16.27	1.50	12	0.02	1577.00	17151.00	31700	20241211	-19.09	16920	20240805	51.60	29100	-11.86	20250326	22450	14.25	20250203	31700	-19.09	20241211	16920	51.60	20240805	0.40	N	026960	500	498 억	4343877	N	N	36522	N	N
160	20250402	100332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25750	50	2	0.19	361254500	14018	11.25	25850	26100	25600	33400	18000	25700	25770.76	4.36	0	1304	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25673	16.33	1.50	12	0.01	1577.00	17151.00	31700	20241211	-18.77	16920	20240805	52.19	29100	-11.51	20250326	22450	14.70	20250203	31700	-18.77	20241211	16920	52.19	20240805	0.40	N	026960	500	498 억	4343877	N	N	36522	N	N
161	20250402	090334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26000	300	2	1.17	30806600	1188	0.95	25850	26100	25850	33400	18000	25700	25931.48	4.36	0	215	27500	26600	26100	25200	24700	26350	24950	499	7700	500	19530	50	1	99700000	25922	16.49	1.52	12	0.00	1577.00	17151.00	31700	20241211	-17.98	16920	20240805	53.66	29100	-10.65	20250326	22450	15.81	20250203	31700	-17.98	20241211	16920	53.66	20240805	0.40	N	026960	500	498 억	4343877	N	N	36522	N	N
162	20250401	160334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	-950	5	-3.56	3239331175	124642	86.85	26900	27000	25600	34600	18700	26650	25989.19	4.40	0	-43685	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	25623	16.30	1.50	12	0.13	1577.00	17151.00	31700	20241211	-18.93	16920	20240805	51.89	29100	-11.68	20250326	22450	14.48	20250203	31700	-18.93	20241211	16920	51.89	20240805	0.41	Y	026960	500	498 억	4382088	N	N	36522	N	N
163	20250401	150335	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	-850	5	-3.19	3015121425	115932	80.78	26900	27000	25600	34600	18700	26650	26007.67	4.40	0	-41993	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	25723	16.36	1.50	12	0.12	1577.00	17151.00	31700	20241211	-18.61	16920	20240805	52.48	29100	-11.34	20250326	22450	14.92	20250203	31700	-18.61	20241211	16920	52.48	20240805	0.41	Y	026960	500	498 억	4382088	N	N	33213	N	N
164	20250401	140334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	-850	5	-3.19	2525824025	96899	67.52	26900	27000	25650	34600	18700	26650	26066.56	4.40	0	-38044	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	25723	16.36	1.50	12	0.10	1577.00	17151.00	31700	20241211	-18.61	16920	20240805	52.48	29100	-11.34	20250326	22450	14.92	20250203	31700	-18.61	20241211	16920	52.48	20240805	0.41	Y	026960	500	498 억	4382088	N	N	33213	N	N
165	20250401	130335	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25850	-800	5	-3.00	2161892925	82767	57.67	26900	27000	25700	34600	18700	26650	26120.23	4.40	0	-31900	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	25772	16.39	1.51	12	0.08	1577.00	17151.00	31700	20241211	-18.45	16920	20240805	52.78	29100	-11.17	20250326	22450	15.14	20250203	31700	-18.45	20241211	16920	52.78	20240805	0.41	Y	026960	500	498 억	4382088	N	N	33213	N	N
166	20250401	120335	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25850	-800	5	-3.00	1885456675	72088	50.23	26900	27000	25700	34600	18700	26650	26154.93	4.40	0	-24636	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	25772	16.39	1.51	12	0.07	1577.00	17151.00	31700	20241211	-18.45	16920	20240805	52.78	29100	-11.17	20250326	22450	15.14	20250203	31700	-18.45	20241211	16920	52.78	20240805	0.41	Y	026960	500	498 억	4382088	N	N	33213	N	N
167	20250401	110333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25900	-750	5	-2.81	1392087225	53008	36.93	26900	27000	25700	34600	18700	26650	26261.83	4.40	0	-11851	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	25822	16.42	1.51	12	0.05	1577.00	17151.00	31700	20241211	-18.30	16920	20240805	53.07	29100	-11.00	20250326	22450	15.37	20250203	31700	-18.30	20241211	16920	53.07	20240805	0.41	Y	026960	500	498 억	4382088	N	N	33213	N	N
168	20250401	100329	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25950	-700	5	-2.63	774101025	29120	20.29	26900	27000	25850	34600	18700	26650	26583.14	4.40	0	-5135	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	25872	16.46	1.51	12	0.03	1577.00	17151.00	31700	20241211	-18.14	16920	20240805	53.37	29100	-10.82	20250326	22450	15.59	20250203	31700	-18.14	20241211	16920	53.37	20240805	0.41	Y	026960	500	498 억	4382088	N	N	33213	N	N
169	20250401	090331	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26750	100	2	0.38	161169100	6021	4.20	26900	26950	26600	34600	18700	26650	26767.83	4.40	0	1206	29050	27850	26700	25500	24350	27275	24925	499	7950	500	20250	50	1	99700000	26670	16.96	1.56	12	0.01	1577.00	17151.00	31700	20241211	-15.62	16920	20240805	58.10	29100	-8.08	20250326	22450	19.15	20250203	31700	-15.62	20241211	16920	58.10	20240805	0.41	Y	026960	500	498 억	4382088	N	N	33213	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History