KissMeData/004170/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

64 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	20250124	160156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132600	1800	2	1.38	1891070800	14346	77.55	131700	133100	130000	170000	91600	130800	131817.04	13.83	1022	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	13055	5.80	0.30	12	0.15	22865.00	436364.00	190300	20240219	-30.32	125000	20241209	6.08	136000	-2.50	20250120	129700	2.24	20250106	190300	-30.32	20240219	125000	6.08	20241209	0.59	N	004170	5000	492 억	1361327	N	N	21	N	N
3	20250124	150155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132900	2100	2	1.61	1676374900	12727	68.80	131700	133100	130000	170000	91600	130800	131717.99	13.83	1363	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	13084	5.81	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.16	125000	20241209	6.32	136000	-2.28	20250120	129700	2.47	20250106	190300	-30.16	20240219	125000	6.32	20241209	0.59	N	004170	5000	492 억	1361327	N	N	146	N	N
4	20250124	140156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132100	1300	2	0.99	1100522700	8386	45.33	131700	132200	130000	170000	91600	130800	131233.33	13.83	1266	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	13005	5.78	0.30	12	0.09	22865.00	436364.00	190300	20240219	-30.58	125000	20241209	5.68	136000	-2.87	20250120	129700	1.85	20250106	190300	-30.58	20240219	125000	5.68	20241209	0.59	N	004170	5000	492 억	1361327	N	N	146	N	N
5	20250124	130156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	500	2	0.38	757708400	5782	31.26	131700	131700	130000	170000	91600	130800	131046.07	13.83	-53	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	12927	5.74	0.30	12	0.06	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	136000	-3.46	20250120	129700	1.23	20250106	190300	-31.00	20240219	125000	5.04	20241209	0.59	N	004170	5000	492 억	1361327	N	N	146	N	N
6	20250124	120155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	500	2	0.38	688001200	5251	28.39	131700	131700	130000	170000	91600	130800	131022.89	13.83	60	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	12927	5.74	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	136000	-3.46	20250120	129700	1.23	20250106	190300	-31.00	20240219	125000	5.04	20241209	0.59	N	004170	5000	492 억	1361327	N	N	146	N	N
7	20250124	110156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130900	100	2	0.08	558766100	4264	23.05	131700	131700	130000	170000	91600	130800	131042.71	13.83	-252	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	12887	5.72	0.30	12	0.04	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	136000	-3.75	20250120	129700	0.93	20250106	190300	-31.21	20240219	125000	4.72	20241209	0.59	N	004170	5000	492 억	1361327	N	N	146	N	N
8	20250124	100156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131700	900	2	0.69	415132100	3170	17.14	131700	131700	130000	170000	91600	130800	130956.50	13.83	78	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	12966	5.76	0.30	12	0.03	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	136000	-3.16	20250120	129700	1.54	20250106	190300	-30.79	20240219	125000	5.36	20241209	0.59	N	004170	5000	492 억	1361327	N	N	146	N	N
9	20250124	090156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130900	100	2	0.08	12104200	92	0.50	131700	131700	130900	170000	91600	130800	131567.39	13.83	-11	134333	132566	131633	129866	128933	132100	129400	492	39200	5000	99400	100	1	9845181	12887	5.72	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	136000	-3.75	20250120	129700	0.93	20250106	190300	-31.21	20240219	125000	4.72	20241209	0.59	N	004170	5000	492 억	1361327	N	N	146	N	N
10	20250123	160157	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	-1800	5	-1.36	2425523100	18492	126.10	133400	133400	130700	172300	92900	132600	131166.47	13.87	-2958	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	12877	5.72	0.30	12	0.19	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	136000	-3.82	20250120	129700	0.85	20250106	190300	-31.27	20240219	125000	4.64	20241209	0.59	N	004170	5000	492 억	1365612	N	N	146	N	N
11	20250123	150154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130900	-1700	5	-1.28	2237599100	17056	116.31	133400	133400	130700	172300	92900	132600	131191.32	13.87	-2945	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	12887	5.72	0.30	12	0.17	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	136000	-3.75	20250120	129700	0.93	20250106	190300	-31.21	20240219	125000	4.72	20241209	0.59	N	004170	5000	492 억	1365612	N	N	437	N	N
12	20250123	140156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131000	-1600	5	-1.21	1854040500	14127	96.34	133400	133400	130700	172300	92900	132600	131240.92	13.87	-3450	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	12897	5.73	0.30	12	0.14	22865.00	436364.00	190300	20240219	-31.16	125000	20241209	4.80	136000	-3.68	20250120	129700	1.00	20250106	190300	-31.16	20240219	125000	4.80	20241209	0.59	N	004170	5000	492 억	1365612	N	N	437	N	N
13	20250123	130155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131500	-1100	5	-0.83	1367686300	10414	71.02	133400	133400	130800	172300	92900	132600	131331.51	13.87	-3345	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	12946	5.75	0.30	12	0.11	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	136000	-3.31	20250120	129700	1.39	20250106	190300	-30.90	20240219	125000	5.20	20241209	0.59	N	004170	5000	492 억	1365612	N	N	437	N	N
14	20250123	120156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131600	-1000	5	-0.75	1154646300	8793	59.96	133400	133400	130800	172300	92900	132600	131314.26	13.87	-3403	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	12956	5.76	0.30	12	0.09	22865.00	436364.00	190300	20240219	-30.85	125000	20241209	5.28	136000	-3.24	20250120	129700	1.46	20250106	190300	-30.85	20240219	125000	5.28	20241209	0.59	N	004170	5000	492 억	1365612	N	N	437	N	N
15	20250123	110156	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130900	-1700	5	-1.28	939284500	7152	48.77	133400	133400	130800	172300	92900	132600	131331.73	13.87	-3996	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	12887	5.72	0.30	12	0.07	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	136000	-3.75	20250120	129700	0.93	20250106	190300	-31.21	20240219	125000	4.72	20241209	0.59	N	004170	5000	492 억	1365612	N	N	437	N	N
16	20250123	100155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	-1300	5	-0.98	653548000	4971	33.90	133400	133400	131000	172300	92900	132600	131472.14	13.87	-3112	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	12927	5.74	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	136000	-3.46	20250120	129700	1.23	20250106	190300	-31.00	20240219	125000	5.04	20241209	0.59	N	004170	5000	492 억	1365612	N	N	437	N	N
17	20250123	090155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132300	-300	5	-0.23	17803800	134	0.91	133400	133400	132300	172300	92900	132600	132864.18	13.87	-39	135666	134132	133366	131832	131066	133750	131450	492	39700	5000	100770	100	1	9845181	13025	5.79	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	136000	-2.72	20250120	129700	2.00	20250106	190300	-30.48	20240219	125000	5.84	20241209	0.59	N	004170	5000	492 억	1365612	N	N	437	N	N
18	20250122	160155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132600	-900	5	-0.67	1947780800	14642	102.35	134900	134900	132600	173500	93500	133500	133027.05	13.88	-3179	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13055	5.80	0.30	12	0.15	22865.00	436364.00	190300	20240219	-30.32	125000	20241209	6.08	136000	-2.50	20250120	129700	2.24	20250106	190300	-30.32	20240219	125000	6.08	20241209	0.62	N	004170	5000	492 억	1366909	N	N	437	N	N
19	20250122	150155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132700	-800	5	-0.60	1647983600	12383	86.56	134900	134900	132600	173500	93500	133500	133084.36	13.88	-3313	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13065	5.80	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.27	125000	20241209	6.16	136000	-2.43	20250120	129700	2.31	20250106	190300	-30.27	20240219	125000	6.16	20241209	0.62	N	004170	5000	492 억	1366909	N	N	59	N	N
20	20250122	140154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133100	-400	5	-0.30	1179556100	8857	61.91	134900	134900	132600	173500	93500	133500	133177.84	13.88	-3401	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13104	5.82	0.31	12	0.09	22865.00	436364.00	190300	20240219	-30.06	125000	20241209	6.48	136000	-2.13	20250120	129700	2.62	20250106	190300	-30.06	20240219	125000	6.48	20241209	0.62	N	004170	5000	492 억	1366909	N	N	59	N	N
21	20250122	130155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133000	-500	5	-0.37	893245500	6706	46.88	134900	134900	132600	173500	93500	133500	133200.94	13.88	-2673	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13094	5.82	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	136000	-2.21	20250120	129700	2.54	20250106	190300	-30.11	20240219	125000	6.40	20241209	0.62	N	004170	5000	492 억	1366909	N	N	59	N	N
22	20250122	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132700	-800	5	-0.60	803583200	6031	42.16	134900	134900	132600	173500	93500	133500	133242.12	13.88	-2459	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13065	5.80	0.30	12	0.06	22865.00	436364.00	190300	20240219	-30.27	125000	20241209	6.16	136000	-2.43	20250120	129700	2.31	20250106	190300	-30.27	20240219	125000	6.16	20241209	0.62	N	004170	5000	492 억	1366909	N	N	59	N	N
23	20250122	110154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133100	-400	5	-0.30	586705200	4400	30.76	134900	134900	132600	173500	93500	133500	133342.09	13.88	-1718	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13104	5.82	0.31	12	0.04	22865.00	436364.00	190300	20240219	-30.06	125000	20241209	6.48	136000	-2.13	20250120	129700	2.62	20250106	190300	-30.06	20240219	125000	6.48	20241209	0.62	N	004170	5000	492 억	1366909	N	N	59	N	N
24	20250122	100154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133200	-300	5	-0.22	381055600	2858	19.98	134900	134900	132600	173500	93500	133500	133329.46	13.88	-1259	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13114	5.83	0.31	12	0.03	22865.00	436364.00	190300	20240219	-30.01	125000	20241209	6.56	136000	-2.06	20250120	129700	2.70	20250106	190300	-30.01	20240219	125000	6.56	20241209	0.62	N	004170	5000	492 억	1366909	N	N	59	N	N
25	20250122	090155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134800	1300	2	0.97	20363700	151	1.06	134900	134900	133700	173500	93500	133500	134858.94	13.88	8	137566	135532	133866	131832	130166	134700	131000	492	40000	5000	101460	100	1	9845181	13271	5.90	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.16	125000	20241209	7.84	136000	-0.88	20250120	129700	3.93	20250106	190300	-29.16	20240219	125000	7.84	20241209	0.62	N	004170	5000	492 억	1366909	N	N	59	N	N
26	20250121	160154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133500	-800	5	-0.60	1910145500	14293	58.29	135000	135900	132200	174500	94100	134300	133642.11	13.85	3203	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13143	5.84	0.31	12	0.15	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	136000	-1.84	20250120	129700	2.93	20250106	190300	-29.85	20240219	125000	6.80	20241209	0.74	N	004170	5000	492 억	1363683	N	N	59	N	N
27	20250121	150155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133200	-1100	5	-0.82	1803833900	13496	55.04	135000	135900	132200	174500	94100	134300	133656.93	13.85	2937	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13114	5.83	0.31	12	0.14	22865.00	436364.00	190300	20240219	-30.01	125000	20241209	6.56	136000	-2.06	20250120	129700	2.70	20250106	190300	-30.01	20240219	125000	6.56	20241209	0.74	N	004170	5000	492 억	1363683	N	N	115	N	N
28	20250121	140154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133500	-800	5	-0.60	1600132100	11969	48.81	135000	135900	132200	174500	94100	134300	133689.71	13.85	2398	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13143	5.84	0.31	12	0.12	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	136000	-1.84	20250120	129700	2.93	20250106	190300	-29.85	20240219	125000	6.80	20241209	0.74	N	004170	5000	492 억	1363683	N	N	115	N	N
29	20250121	130154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133900	-400	5	-0.30	1317460800	9853	40.18	135000	135900	132200	174500	94100	134300	133711.64	13.85	2248	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13183	5.86	0.31	12	0.10	22865.00	436364.00	190300	20240219	-29.64	125000	20241209	7.12	136000	-1.54	20250120	129700	3.24	20250106	190300	-29.64	20240219	125000	7.12	20241209	0.74	N	004170	5000	492 억	1363683	N	N	115	N	N
30	20250121	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134000	-300	5	-0.22	1110770300	8309	33.88	135000	135900	132200	174500	94100	134300	133682.79	13.85	1856	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13193	5.86	0.31	12	0.08	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	136000	-1.47	20250120	129700	3.32	20250106	190300	-29.58	20240219	125000	7.20	20241209	0.74	N	004170	5000	492 억	1363683	N	N	115	N	N
31	20250121	110150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132600	-1700	5	-1.27	961815900	7194	29.34	135000	135900	132200	174500	94100	134300	133696.96	13.85	1804	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13055	5.80	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.32	125000	20241209	6.08	136000	-2.50	20250120	129700	2.24	20250106	190300	-30.32	20240219	125000	6.08	20241209	0.74	N	004170	5000	492 억	1363683	N	N	115	N	N
32	20250121	100147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132900	-1400	5	-1.04	583852500	4348	17.73	135000	135900	132900	174500	94100	134300	134280.70	13.85	544	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13084	5.81	0.30	12	0.04	22865.00	436364.00	190300	20240219	-30.16	125000	20241209	6.32	136000	-2.28	20250120	129700	2.47	20250106	190300	-30.16	20240219	125000	6.32	20241209	0.74	N	004170	5000	492 억	1363683	N	N	115	N	N
33	20250121	090155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	135300	1000	2	0.74	25717300	190	0.77	135000	135900	134800	174500	94100	134300	135354.21	13.85	-27	137300	135800	134500	133000	131700	136550	133750	492	40200	5000	102060	100	1	9845181	13321	5.92	0.31	12	0.00	22865.00	436364.00	190300	20240219	-28.90	125000	20241209	8.24	136000	-0.51	20250120	129700	4.32	20250106	190300	-28.90	20240219	125000	8.24	20241209	0.74	N	004170	5000	492 억	1363683	N	N	115	N	N
34	20250120	160153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134300	1200	2	0.90	3300411800	24507	106.88	133500	136000	133200	173000	93200	133100	134673.37	13.76	9823	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13222	5.87	0.31	12	0.25	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	136000	-1.25	20250120	129700	3.55	20250106	190300	-29.43	20240219	125000	7.44	20241209	0.74	N	004170	5000	492 억	1354235	N	N	115	N	N
35	20250120	150155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134200	1100	2	0.83	3126521700	23212	101.23	133500	136000	133200	173000	93200	133100	134694.20	13.76	9841	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13212	5.87	0.31	12	0.24	22865.00	436364.00	190300	20240219	-29.48	125000	20241209	7.36	136000	-1.32	20250120	129700	3.47	20250106	190300	-29.48	20240219	125000	7.36	20241209	0.74	N	004170	5000	492 억	1354235	N	N	83	N	N
36	20250120	140154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134300	1200	2	0.90	2921680900	21687	94.58	133500	136000	133200	173000	93200	133100	134720.38	13.76	9833	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13222	5.87	0.31	12	0.22	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	136000	-1.25	20250120	129700	3.55	20250106	190300	-29.43	20240219	125000	7.44	20241209	0.74	N	004170	5000	492 억	1354235	N	N	83	N	N
37	20250120	130153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134800	1700	2	1.28	2574394900	19106	83.33	133500	136000	133200	173000	93200	133100	134742.75	13.76	9147	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13271	5.90	0.31	12	0.19	22865.00	436364.00	190300	20240219	-29.16	125000	20241209	7.84	136000	-0.88	20250120	129700	3.93	20250106	190300	-29.16	20240219	125000	7.84	20241209	0.74	N	004170	5000	492 억	1354235	N	N	83	N	N
38	20250120	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134900	1800	2	1.35	2405848300	17855	77.87	133500	136000	133200	173000	93200	133100	134743.67	13.76	8695	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13281	5.90	0.31	12	0.18	22865.00	436364.00	190300	20240219	-29.11	125000	20241209	7.92	136000	-0.81	20250120	129700	4.01	20250106	190300	-29.11	20240219	125000	7.92	20241209	0.74	N	004170	5000	492 억	1354235	N	N	83	N	N
39	20250120	110154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134900	1800	2	1.35	2201197900	16336	71.25	133500	136000	133200	173000	93200	133100	134745.22	13.76	7992	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13281	5.90	0.31	12	0.17	22865.00	436364.00	190300	20240219	-29.11	125000	20241209	7.92	136000	-0.81	20250120	129700	4.01	20250106	190300	-29.11	20240219	125000	7.92	20241209	0.74	N	004170	5000	492 억	1354235	N	N	83	N	N
40	20250120	100154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134700	1600	2	1.20	1790105300	13281	57.92	133500	136000	133200	173000	93200	133100	134786.94	13.76	7622	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13261	5.89	0.31	12	0.13	22865.00	436364.00	190300	20240219	-29.22	125000	20241209	7.76	136000	-0.96	20250120	129700	3.86	20250106	190300	-29.22	20240219	125000	7.76	20241209	0.74	N	004170	5000	492 억	1354235	N	N	83	N	N
41	20250120	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133400	300	2	0.23	76787800	575	2.51	133500	133900	133200	173000	93200	133100	133544.00	13.76	-49	134633	133866	132933	132166	131233	134250	132550	492	39900	5000	101150	100	1	9845181	13133	5.83	0.31	12	0.01	22865.00	436364.00	190300	20240219	-29.90	125000	20241209	6.72	133900	-0.37	20250120	129700	2.85	20250106	190300	-29.90	20240219	125000	6.72	20241209	0.74	N	004170	5000	492 억	1354235	N	N	83	N	N
42	20250117	160153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133100	800	2	0.60	3035290000	22867	126.47	132400	133700	132000	171900	92700	132300	132736.63	13.66	8209	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13104	5.82	0.31	12	0.23	22865.00	436364.00	190300	20240219	-30.06	125000	20241209	6.48	133700	-0.45	20250117	129700	2.62	20250106	190300	-30.06	20240219	125000	6.48	20241209	0.76	N	004170	5000	492 억	1344489	N	N	83	N	N
43	20250117	150154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133000	700	2	0.53	2699220400	20340	112.49	132400	133700	132000	171900	92700	132300	132705.05	13.66	8335	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13094	5.82	0.30	12	0.21	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	133700	-0.52	20250117	129700	2.54	20250106	190300	-30.11	20240219	125000	6.40	20241209	0.76	N	004170	5000	492 억	1344489	N	N	113	N	N
44	20250117	140154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132300	0	3	0.00	2259785100	17033	94.20	132400	133700	132000	171900	92700	132300	132671.02	13.66	8309	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13025	5.79	0.30	12	0.17	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	133700	-1.05	20250117	129700	2.00	20250106	190300	-30.48	20240219	125000	5.84	20241209	0.76	N	004170	5000	492 억	1344489	N	N	113	N	N
45	20250117	130153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132300	0	3	0.00	2052560500	15468	85.55	132400	133700	132000	171900	92700	132300	132697.24	13.66	8092	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13025	5.79	0.30	12	0.16	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	133700	-1.05	20250117	129700	2.00	20250106	190300	-30.48	20240219	125000	5.84	20241209	0.76	N	004170	5000	492 억	1344489	N	N	113	N	N
46	20250117	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132400	100	2	0.08	1849756300	13937	77.08	132400	133700	132000	171900	92700	132300	132722.73	13.66	8026	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13035	5.79	0.30	12	0.14	22865.00	436364.00	190300	20240219	-30.43	125000	20241209	5.92	133700	-0.97	20250117	129700	2.08	20250106	190300	-30.43	20240219	125000	5.92	20241209	0.76	N	004170	5000	492 억	1344489	N	N	113	N	N
47	20250117	110153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132900	600	2	0.45	1547186400	11660	64.49	132400	133700	132000	171900	92700	132300	132691.83	13.66	7519	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13084	5.81	0.30	12	0.12	22865.00	436364.00	190300	20240219	-30.16	125000	20241209	6.32	133700	-0.60	20250117	129700	2.47	20250106	190300	-30.16	20240219	125000	6.32	20241209	0.76	N	004170	5000	492 억	1344489	N	N	113	N	N
48	20250117	100154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132300	0	3	0.00	524701100	3965	21.93	132400	133000	132000	171900	92700	132300	132333.20	13.66	2037	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13025	5.79	0.30	12	0.04	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	133500	-0.90	20250109	129700	2.00	20250106	190300	-30.48	20240219	125000	5.84	20241209	0.76	N	004170	5000	492 억	1344489	N	N	113	N	N
49	20250117	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132400	100	2	0.08	30313500	229	1.27	132400	132400	132100	171900	92700	132300	132373.68	13.66	-11	133966	133132	132166	131332	130366	132650	130850	492	39600	5000	100540	100	1	9845181	13035	5.79	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.43	125000	20241209	5.92	133500	-0.82	20250109	129700	2.08	20250106	190300	-30.43	20240219	125000	5.92	20241209	0.76	N	004170	5000	492 억	1344489	N	N	113	N	N
50	20250116	160153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132300	-200	5	-0.15	2375853500	18041	97.93	132500	133000	131200	172200	92800	132500	131691.80	13.66	-1080	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	13025	5.79	0.30	12	0.18	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	133500	-0.90	20250109	129700	2.00	20250106	190300	-30.48	20240219	125000	5.84	20241209	0.77	N	004170	5000	492 억	1344798	N	N	113	N	N
51	20250116	150148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131800	-700	5	-0.53	2199052300	16704	90.67	132500	133000	131200	172200	92800	132500	131648.25	13.66	-750	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	12976	5.76	0.30	12	0.17	22865.00	436364.00	190300	20240219	-30.74	125000	20241209	5.44	133500	-1.27	20250109	129700	1.62	20250106	190300	-30.74	20240219	125000	5.44	20241209	0.77	N	004170	5000	492 억	1344798	N	N	135	N	N
52	20250116	140153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	-1100	5	-0.83	1809856700	13750	74.63	132500	133000	131200	172200	92800	132500	131625.94	13.66	-846	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	12937	5.75	0.30	12	0.14	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	133500	-1.57	20250109	129700	1.31	20250106	190300	-30.95	20240219	125000	5.12	20241209	0.77	N	004170	5000	492 억	1344798	N	N	135	N	N
53	20250116	130154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	-1100	5	-0.83	1518504300	11532	62.60	132500	133000	131200	172200	92800	132500	131677.45	13.66	-566	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	12937	5.75	0.30	12	0.12	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	133500	-1.57	20250109	129700	1.31	20250106	190300	-30.95	20240219	125000	5.12	20241209	0.77	N	004170	5000	492 억	1344798	N	N	135	N	N
54	20250116	120153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131600	-900	5	-0.68	1262101200	9582	52.01	132500	133000	131200	172200	92800	132500	131715.84	13.66	-579	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	12956	5.76	0.30	12	0.10	22865.00	436364.00	190300	20240219	-30.85	125000	20241209	5.28	133500	-1.42	20250109	129700	1.46	20250106	190300	-30.85	20240219	125000	5.28	20241209	0.77	N	004170	5000	492 억	1344798	N	N	135	N	N
55	20250116	110154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	-1200	5	-0.91	984311400	7470	40.55	132500	133000	131200	172200	92800	132500	131768.59	13.66	-535	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	12927	5.74	0.30	12	0.08	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	133500	-1.65	20250109	129700	1.23	20250106	190300	-31.00	20240219	125000	5.04	20241209	0.77	N	004170	5000	492 억	1344798	N	N	135	N	N
56	20250116	100154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131500	-1000	5	-0.75	422451700	3195	17.34	132500	133000	131500	172200	92800	132500	132222.75	13.66	-173	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	12946	5.75	0.30	12	0.03	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	133500	-1.50	20250109	129700	1.39	20250106	190300	-30.90	20240219	125000	5.20	20241209	0.77	N	004170	5000	492 억	1344798	N	N	135	N	N
57	20250116	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132600	100	2	0.08	11528700	87	0.47	132500	132600	132500	172200	92800	132500	132513.79	13.66	25	134100	133300	132400	131600	130700	133700	132000	492	39700	5000	100700	100	1	9845181	13055	5.80	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.32	125000	20241209	6.08	133500	-0.67	20250109	129700	2.24	20250106	190300	-30.32	20240219	125000	6.08	20241209	0.77	N	004170	5000	492 억	1344798	N	N	135	N	N
58	20250115	160153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132500	700	2	0.53	2432202300	18407	120.03	132200	133200	131500	171300	92300	131800	132134.38	13.61	3810	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	13045	5.79	0.30	12	0.19	22865.00	436364.00	190300	20240219	-30.37	125000	20241209	6.00	133500	-0.75	20250109	129700	2.16	20250106	190300	-30.37	20240219	125000	6.00	20241209	0.77	N	004170	5000	492 억	1339737	N	N	135	N	N
59	20250115	150154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132100	300	2	0.23	2217727700	16789	109.48	132200	133200	131500	171300	92300	131800	132094.09	13.61	3706	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	13005	5.78	0.30	12	0.17	22865.00	436364.00	190300	20240219	-30.58	125000	20241209	5.68	133500	-1.05	20250109	129700	1.85	20250106	190300	-30.58	20240219	125000	5.68	20241209	0.77	N	004170	5000	492 억	1339737	N	N	30	N	N
60	20250115	140154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132300	500	2	0.38	1806920400	13676	89.18	132200	133200	131500	171300	92300	131800	132123.46	13.61	4273	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	13025	5.79	0.30	12	0.14	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	133500	-0.90	20250109	129700	2.00	20250106	190300	-30.48	20240219	125000	5.84	20241209	0.77	N	004170	5000	492 억	1339737	N	N	30	N	N
61	20250115	130154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132000	200	2	0.15	1514925800	11472	74.81	132200	133200	131500	171300	92300	131800	132054.20	13.61	2950	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	12996	5.77	0.30	12	0.12	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	133500	-1.12	20250109	129700	1.77	20250106	190300	-30.64	20240219	125000	5.60	20241209	0.77	N	004170	5000	492 억	1339737	N	N	30	N	N
62	20250115	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131700	-100	5	-0.08	1205781300	9128	59.52	132200	133200	131500	171300	92300	131800	132096.99	13.61	1727	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	12966	5.76	0.30	12	0.09	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	133500	-1.35	20250109	129700	1.54	20250106	190300	-30.79	20240219	125000	5.36	20241209	0.77	N	004170	5000	492 억	1339737	N	N	30	N	N
63	20250115	110154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132000	200	2	0.15	877413400	6635	43.27	132200	133200	131500	171300	92300	131800	132240.15	13.61	1554	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	12996	5.77	0.30	12	0.07	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	133500	-1.12	20250109	129700	1.77	20250106	190300	-30.64	20240219	125000	5.60	20241209	0.77	N	004170	5000	492 억	1339737	N	N	30	N	N
64	20250115	100153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132500	700	2	0.53	329708000	2497	16.28	132200	132700	131500	171300	92300	131800	132041.65	13.61	993	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	13045	5.79	0.30	12	0.03	22865.00	436364.00	190300	20240219	-30.37	125000	20241209	6.00	133500	-0.75	20250109	129700	2.16	20250106	190300	-30.37	20240219	125000	6.00	20241209	0.77	N	004170	5000	492 억	1339737	N	N	30	N	N
65	20250115	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131900	100	2	0.08	2643000	20	0.13	132200	132200	131800	171300	92300	131800	132150.00	13.61	7	133600	132700	131700	130800	129800	132200	130300	492	39500	5000	100160	100	1	9845181	12986	5.77	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.69	125000	20241209	5.52	133500	-1.20	20250109	129700	1.70	20250106	190300	-30.69	20240219	125000	5.52	20241209	0.77	N	004170	5000	492 억	1339737	N	N	30	N	N
66	20250114	160152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131800	100	2	0.08	2013157500	15279	80.29	132000	132600	130700	171200	92200	131700	131759.77	13.56	4888	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	12976	5.76	0.30	12	0.16	22865.00	436364.00	190300	20240219	-30.74	125000	20241209	5.44	133500	-1.27	20250109	129700	1.62	20250106	190300	-30.74	20240219	125000	5.44	20241209	0.72	N	004170	5000	492 억	1335291	N	N	30	N	N
67	20250114	150152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132200	500	2	0.38	1857122700	14096	74.08	132000	132600	130700	171200	92200	131700	131748.21	13.56	4693	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	13015	5.78	0.30	12	0.14	22865.00	436364.00	190300	20240219	-30.53	125000	20241209	5.76	133500	-0.97	20250109	129700	1.93	20250106	190300	-30.53	20240219	125000	5.76	20241209	0.72	N	004170	5000	492 억	1335291	N	N	258	N	N
68	20250114	140152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132100	400	2	0.30	1640716700	12459	65.47	132000	132600	130700	171200	92200	131700	131689.28	13.56	4483	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	13005	5.78	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.58	125000	20241209	5.68	133500	-1.05	20250109	129700	1.85	20250106	190300	-30.58	20240219	125000	5.68	20241209	0.72	N	004170	5000	492 억	1335291	N	N	258	N	N
69	20250114	130153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132000	300	2	0.23	1183803800	9003	47.31	132000	132100	130700	171200	92200	131700	131489.93	13.56	2307	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	12996	5.77	0.30	12	0.09	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	133500	-1.12	20250109	129700	1.77	20250106	190300	-30.64	20240219	125000	5.60	20241209	0.72	N	004170	5000	492 억	1335291	N	N	258	N	N
70	20250114	120152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131000	-700	5	-0.53	882164000	6716	35.29	132000	132000	130700	171200	92200	131700	131352.59	13.56	717	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	12897	5.73	0.30	12	0.07	22865.00	436364.00	190300	20240219	-31.16	125000	20241209	4.80	133500	-1.87	20250109	129700	1.00	20250106	190300	-31.16	20240219	125000	4.80	20241209	0.72	N	004170	5000	492 억	1335291	N	N	258	N	N
71	20250114	110153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	-400	5	-0.30	622196100	4731	24.86	132000	132000	131200	171200	92200	131700	131514.71	13.56	522	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	12927	5.74	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	133500	-1.65	20250109	129700	1.23	20250106	190300	-31.00	20240219	125000	5.04	20241209	0.72	N	004170	5000	492 억	1335291	N	N	258	N	N
72	20250114	100153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131500	-200	5	-0.15	325682600	2475	13.01	132000	132000	131300	171200	92200	131700	131588.93	13.56	832	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	12946	5.75	0.30	12	0.03	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	133500	-1.50	20250109	129700	1.39	20250106	190300	-30.90	20240219	125000	5.20	20241209	0.72	N	004170	5000	492 억	1335291	N	N	258	N	N
73	20250114	090152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131700	0	3	0.00	42072600	319	1.68	132000	132000	131300	171200	92200	131700	131889.03	13.56	-106	133566	132632	131366	130432	129166	132000	129800	492	39500	5000	100090	100	1	9845181	12966	5.76	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	133500	-1.35	20250109	129700	1.54	20250106	190300	-30.79	20240219	125000	5.36	20241209	0.72	N	004170	5000	492 억	1335291	N	N	258	N	N
74	20250113	160152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131700	400	2	0.30	2483511500	18949	78.87	132000	132300	130100	170600	92000	131300	131061.64	13.60	-3371	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	12966	5.76	0.30	12	0.19	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	133500	-1.35	20250109	129700	1.54	20250106	190300	-30.79	20240219	125000	5.36	20241209	0.78	N	004170	5000	492 억	1338720	N	N	258	N	N
75	20250113	150152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131100	-200	5	-0.15	1991550900	15208	63.30	132000	132300	130100	170600	92000	131300	130951.87	13.60	-3629	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	12907	5.73	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	133500	-1.80	20250109	129700	1.08	20250106	190300	-31.11	20240219	125000	4.88	20241209	0.78	N	004170	5000	492 억	1338720	N	N	1712	N	N
76	20250113	140151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	100	2	0.08	1683481800	12860	53.53	132000	132300	130100	170600	92000	131300	130905.31	13.60	-3557	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	12937	5.75	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	133500	-1.57	20250109	129700	1.31	20250106	190300	-30.95	20240219	125000	5.12	20241209	0.78	N	004170	5000	492 억	1338720	N	N	1712	N	N
77	20250113	130150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130400	-900	5	-0.69	1374854800	10505	43.73	132000	132300	130100	170600	92000	131300	130872.16	13.60	-3870	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	12838	5.70	0.30	12	0.11	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	133500	-2.32	20250109	129700	0.54	20250106	190300	-31.48	20240219	125000	4.32	20241209	0.78	N	004170	5000	492 억	1338720	N	N	1712	N	N
78	20250113	120151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130300	-1000	5	-0.76	1177824600	8993	37.43	132000	132300	130100	170600	92000	131300	130967.57	13.60	-3600	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	12828	5.70	0.30	12	0.09	22865.00	436364.00	190300	20240219	-31.53	125000	20241209	4.24	133500	-2.40	20250109	129700	0.46	20250106	190300	-31.53	20240219	125000	4.24	20241209	0.78	N	004170	5000	492 억	1338720	N	N	1712	N	N
79	20250113	110151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	-500	5	-0.38	791343900	6031	25.10	132000	132300	130600	170600	92000	131300	131211.25	13.60	-2247	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	12877	5.72	0.30	12	0.06	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	133500	-2.02	20250109	129700	0.85	20250106	190300	-31.27	20240219	125000	4.64	20241209	0.78	N	004170	5000	492 억	1338720	N	N	1712	N	N
80	20250113	100151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	-500	5	-0.38	554419800	4219	17.56	132000	132300	130700	170600	92000	131300	131412.92	13.60	-1176	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	12877	5.72	0.30	12	0.04	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	133500	-2.02	20250109	129700	0.85	20250106	190300	-31.27	20240219	125000	4.64	20241209	0.78	N	004170	5000	492 억	1338720	N	N	1712	N	N
81	20250113	090151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132300	1000	2	0.76	105895000	803	3.34	132000	132300	131500	170600	92000	131300	131955.90	13.60	-153	134233	132766	131733	130266	129233	132250	129750	492	39300	5000	99780	100	1	9845181	13025	5.79	0.30	12	0.01	22865.00	436364.00	190300	20240219	-30.48	125000	20241209	5.84	133500	-0.90	20250109	129700	2.00	20250106	190300	-30.48	20240219	125000	5.84	20241209	0.78	N	004170	5000	492 억	1338720	N	N	1712	N	N
82	20250110	160150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	-2200	5	-1.65	2890639100	22018	62.94	132500	133200	130700	173500	93500	133500	131285.15	13.66	-7968	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	12927	5.74	0.30	12	0.22	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	133500	-1.65	20250109	129700	1.23	20250106	190300	-31.00	20240219	125000	5.04	20241209	0.79	N	004170	5000	492 억	1345072	N	N	1712	N	N
83	20250110	150150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	-2300	5	-1.72	2682536700	20432	58.41	132500	133200	130700	173500	93500	133500	131290.84	13.66	-7531	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	12917	5.74	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	133500	-1.72	20250109	129700	1.16	20250106	190300	-31.06	20240219	125000	4.96	20241209	0.79	N	004170	5000	492 억	1345072	N	N	379	N	N
84	20250110	140149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	-2100	5	-1.57	2144973200	16333	46.69	132500	133200	130700	173500	93500	133500	131327.44	13.66	-5459	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	12937	5.75	0.30	12	0.17	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	133500	-1.57	20250109	129700	1.31	20250106	190300	-30.95	20240219	125000	5.12	20241209	0.79	N	004170	5000	492 억	1345072	N	N	379	N	N
85	20250110	130150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	-2100	5	-1.57	1943041800	14794	42.29	132500	133200	130700	173500	93500	133500	131339.71	13.66	-5378	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	12937	5.75	0.30	12	0.15	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	133500	-1.57	20250109	129700	1.31	20250106	190300	-30.95	20240219	125000	5.12	20241209	0.79	N	004170	5000	492 억	1345072	N	N	379	N	N
86	20250110	120150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	-2200	5	-1.65	1806555500	13754	39.32	132500	133200	130700	173500	93500	133500	131347.49	13.66	-5305	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	12927	5.74	0.30	12	0.14	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	133500	-1.65	20250109	129700	1.23	20250106	190300	-31.00	20240219	125000	5.04	20241209	0.79	N	004170	5000	492 억	1345072	N	N	379	N	N
87	20250110	110149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	-2700	5	-2.02	1644461600	12517	35.78	132500	133200	130700	173500	93500	133500	131378.08	13.66	-4718	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	12877	5.72	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	133500	-2.02	20250109	129700	0.85	20250106	190300	-31.27	20240219	125000	4.64	20241209	0.79	N	004170	5000	492 억	1345072	N	N	379	N	N
88	20250110	100150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131500	-2000	5	-1.50	795574500	6037	17.26	132500	133200	131200	173500	93500	133500	131782.80	13.66	606	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	12946	5.75	0.30	12	0.06	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	133500	-1.50	20250109	129700	1.39	20250106	190300	-30.90	20240219	125000	5.20	20241209	0.79	N	004170	5000	492 억	1345072	N	N	379	N	N
89	20250110	090150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132500	-1000	5	-0.75	38174100	288	0.82	132500	133200	132500	173500	93500	133500	132545.64	13.66	-54	135433	134466	132533	131566	129633	134950	132050	492	40000	5000	101460	100	1	9845181	13045	5.79	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.37	125000	20241209	6.00	133500	-0.75	20250109	129700	2.16	20250106	190300	-30.37	20240219	125000	6.00	20241209	0.79	N	004170	5000	492 억	1345072	N	N	379	N	N
90	20250109	160149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133500	1800	2	1.37	4624276100	34943	146.85	131700	133500	130600	171200	92200	131700	132335.66	13.65	4730	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	13143	5.84	0.31	12	0.35	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	133500	0.00	20250109	129700	2.93	20250106	190300	-29.85	20240219	125000	6.80	20241209	0.77	N	004170	5000	492 억	1344034	N	N	379	N	N
91	20250109	150150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131800	100	2	0.08	3002363500	22761	95.65	131700	132600	130600	171200	92200	131700	131908.24	13.65	5093	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	12976	5.76	0.30	12	0.23	22865.00	436364.00	190300	20240219	-30.74	125000	20241209	5.44	133200	-1.05	20250103	129700	1.62	20250106	190300	-30.74	20240219	125000	5.44	20241209	0.77	N	004170	5000	492 억	1344034	N	N	38	N	N
92	20250109	140150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132000	300	2	0.23	2635787500	19981	83.97	131700	132600	130600	171200	92200	131700	131914.69	13.65	5404	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	12996	5.77	0.30	12	0.20	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	133200	-0.90	20250103	129700	1.77	20250106	190300	-30.64	20240219	125000	5.60	20241209	0.77	N	004170	5000	492 억	1344034	N	N	38	N	N
93	20250109	130150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132400	700	2	0.53	2289990300	17368	72.99	131700	132500	130600	171200	92200	131700	131851.12	13.65	5205	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	13035	5.79	0.30	12	0.18	22865.00	436364.00	190300	20240219	-30.43	125000	20241209	5.92	133200	-0.60	20250103	129700	2.08	20250106	190300	-30.43	20240219	125000	5.92	20241209	0.77	N	004170	5000	492 억	1344034	N	N	38	N	N
94	20250109	120150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131800	100	2	0.08	1906256300	14465	60.79	131700	132300	130600	171200	92200	131700	131784.05	13.65	4865	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	12976	5.76	0.30	12	0.15	22865.00	436364.00	190300	20240219	-30.74	125000	20241209	5.44	133200	-1.05	20250103	129700	1.62	20250106	190300	-30.74	20240219	125000	5.44	20241209	0.77	N	004170	5000	492 억	1344034	N	N	38	N	N
95	20250109	110149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131900	200	2	0.15	1485267700	11271	47.37	131700	132300	130600	171200	92200	131700	131777.81	13.65	4971	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	12986	5.77	0.30	12	0.11	22865.00	436364.00	190300	20240219	-30.69	125000	20241209	5.52	133200	-0.98	20250103	129700	1.70	20250106	190300	-30.69	20240219	125000	5.52	20241209	0.77	N	004170	5000	492 억	1344034	N	N	38	N	N
96	20250109	100149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132000	300	2	0.23	1177638500	8940	37.57	131700	132300	130600	171200	92200	131700	131726.90	13.65	4486	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	12996	5.77	0.30	12	0.09	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	133200	-0.90	20250103	129700	1.77	20250106	190300	-30.64	20240219	125000	5.60	20241209	0.77	N	004170	5000	492 억	1344034	N	N	38	N	N
97	20250109	090150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130900	-800	5	-0.61	64122300	488	2.05	131700	131700	130800	171200	92200	131700	131398.16	13.65	-95	133966	132832	131266	130132	128566	133400	130700	492	39500	5000	100090	100	1	9845181	12887	5.72	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	133200	-1.73	20250103	129700	0.93	20250106	190300	-31.21	20240219	125000	4.72	20241209	0.77	N	004170	5000	492 억	1344034	N	N	38	N	N
98	20250108	160148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131700	1300	2	1.00	3105497300	23682	73.08	129700	132400	129700	169500	91300	130400	131131.99	13.61	4063	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12966	5.76	0.30	12	0.24	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	133200	-1.13	20250103	129700	1.54	20250108	190300	-30.79	20240219	125000	5.36	20241209	0.76	N	004170	5000	492 억	1339727	N	N	38	N	N
99	20250108	150149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	800	2	0.61	2727564600	20806	64.20	129700	132400	129700	169500	91300	130400	131095.10	13.61	5518	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12917	5.74	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	133200	-1.50	20250103	129700	1.16	20250108	190300	-31.06	20240219	125000	4.96	20241209	0.76	N	004170	5000	492 억	1339727	N	N	76	N	N
100	20250108	140150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130700	300	2	0.23	2330925900	17776	54.85	129700	132400	129700	169500	91300	130400	131127.69	13.61	5540	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12868	5.72	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.32	125000	20241209	4.56	133200	-1.88	20250103	129700	0.77	20250108	190300	-31.32	20240219	125000	4.56	20241209	0.76	N	004170	5000	492 억	1339727	N	N	76	N	N
101	20250108	130151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131600	1200	2	0.92	1938085700	14783	45.62	129700	132400	129700	169500	91300	130400	131102.33	13.61	6201	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12956	5.76	0.30	12	0.15	22865.00	436364.00	190300	20240219	-30.85	125000	20241209	5.28	133200	-1.20	20250103	129700	1.46	20250108	190300	-30.85	20240219	125000	5.28	20241209	0.76	N	004170	5000	492 억	1339727	N	N	76	N	N
102	20250108	120149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131600	1200	2	0.92	1608913700	12281	37.90	129700	132400	129700	169500	91300	130400	131008.36	13.61	5311	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12956	5.76	0.30	12	0.12	22865.00	436364.00	190300	20240219	-30.85	125000	20241209	5.28	133200	-1.20	20250103	129700	1.46	20250108	190300	-30.85	20240219	125000	5.28	20241209	0.76	N	004170	5000	492 억	1339727	N	N	76	N	N
103	20250108	110149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132000	1600	2	1.23	1082523700	8278	25.54	129700	132400	129700	169500	91300	130400	130771.16	13.61	3638	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12996	5.77	0.30	12	0.08	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	133200	-0.90	20250103	129700	1.77	20250108	190300	-30.64	20240219	125000	5.60	20241209	0.76	N	004170	5000	492 억	1339727	N	N	76	N	N
104	20250108	100148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130000	-400	5	-0.31	395452700	3042	9.39	129700	130700	129700	169500	91300	130400	129997.60	13.61	-409	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12799	5.69	0.30	12	0.03	22865.00	436364.00	190300	20240219	-31.69	125000	20241209	4.00	133200	-2.40	20250103	129700	0.23	20250108	190300	-31.69	20240219	125000	4.00	20241209	0.76	N	004170	5000	492 억	1339727	N	N	76	N	N
105	20250108	090151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129800	-600	5	-0.46	22828800	176	0.54	129700	130000	129700	169500	91300	130400	129709.09	13.61	-111	131933	131166	130433	129666	128933	131550	130050	492	39100	5000	99100	100	1	9845181	12779	5.68	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.79	125000	20241209	3.84	133200	-2.55	20250103	129700	0.08	20250108	190300	-31.79	20240219	125000	3.84	20241209	0.76	N	004170	5000	492 억	1339727	N	N	76	N	N
106	20250107	160149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130400	-100	5	-0.08	4202147700	32284	123.84	130200	131200	129700	169600	91400	130500	130161.68	13.70	-7027	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12838	5.70	0.30	12	0.33	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	133200	-2.10	20250103	129700	0.54	20250107	190300	-31.48	20240219	125000	4.32	20241209	0.74	N	004170	5000	492 억	1348640	N	N	76	N	N
107	20250107	150149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129900	-600	5	-0.46	3823505700	29376	112.68	130200	131200	129700	169600	91400	130500	130157.21	13.70	-6447	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12789	5.68	0.30	12	0.30	22865.00	436364.00	190300	20240219	-31.74	125000	20241209	3.92	133200	-2.48	20250103	129700	0.15	20250107	190300	-31.74	20240219	125000	3.92	20241209	0.74	N	004170	5000	492 억	1348640	N	N	413	N	N
108	20250107	140148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129900	-600	5	-0.46	3597711400	27637	106.01	130200	131200	129700	169600	91400	130500	130177.09	13.70	-6072	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12789	5.68	0.30	12	0.28	22865.00	436364.00	190300	20240219	-31.74	125000	20241209	3.92	133200	-2.48	20250103	129700	0.15	20250107	190300	-31.74	20240219	125000	3.92	20241209	0.74	N	004170	5000	492 억	1348640	N	N	413	N	N
109	20250107	130148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130000	-500	5	-0.38	2323796600	17832	68.40	130200	131200	129900	169600	91400	130500	130315.87	13.70	-725	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12799	5.69	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.69	125000	20241209	4.00	133200	-2.40	20250103	129700	0.23	20250106	190300	-31.69	20240219	125000	4.00	20241209	0.74	N	004170	5000	492 억	1348640	N	N	413	N	N
110	20250107	120149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130300	-200	5	-0.15	1616887700	12395	47.55	130200	131200	129900	169600	91400	130500	130446.67	13.70	1449	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12828	5.70	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.53	125000	20241209	4.24	133200	-2.18	20250103	129700	0.46	20250106	190300	-31.53	20240219	125000	4.24	20241209	0.74	N	004170	5000	492 억	1348640	N	N	413	N	N
111	20250107	110148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130600	100	2	0.08	1310507800	10046	38.53	130200	131200	129900	169600	91400	130500	130450.60	13.70	2139	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12858	5.71	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.37	125000	20241209	4.48	133200	-1.95	20250103	129700	0.69	20250106	190300	-31.37	20240219	125000	4.48	20241209	0.74	N	004170	5000	492 억	1348640	N	N	413	N	N
112	20250107	100150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130500	0	3	0.00	951849500	7297	27.99	130200	131200	129900	169600	91400	130500	130443.78	13.70	1023	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12848	5.71	0.30	12	0.07	22865.00	436364.00	190300	20240219	-31.42	125000	20241209	4.40	133200	-2.03	20250103	129700	0.62	20250106	190300	-31.42	20240219	125000	4.40	20241209	0.74	N	004170	5000	492 억	1348640	N	N	413	N	N
113	20250107	090149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	700	2	0.54	135843800	1040	3.99	130200	131200	130200	169600	91400	130500	130621.61	13.70	793	131700	131100	130400	129800	129100	130750	129450	492	39100	5000	99180	100	1	9845181	12917	5.74	0.30	12	0.01	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	133200	-1.50	20250103	129700	1.16	20250106	190300	-31.06	20240219	125000	4.96	20241209	0.74	N	004170	5000	492 억	1348640	N	N	413	N	N
114	20250106	160147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130500	-300	5	-0.23	3387234000	26013	123.12	130600	131000	129700	170000	91600	130800	130212.78	13.73	-3778	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12848	5.71	0.30	12	0.26	22865.00	436364.00	190300	20240219	-31.42	125000	20241209	4.40	133200	-2.03	20250103	129700	0.62	20250106	190300	-31.42	20240219	125000	4.40	20241209	0.71	N	004170	5000	492 억	1352060	N	N	413	N	N
115	20250106	150147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130200	-600	5	-0.46	2886354200	22168	104.92	130600	131000	129700	170000	91600	130800	130203.64	13.73	-3562	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12818	5.69	0.30	12	0.23	22865.00	436364.00	190300	20240219	-31.58	125000	20241209	4.16	133200	-2.25	20250103	129700	0.39	20250106	190300	-31.58	20240219	125000	4.16	20241209	0.71	N	004170	5000	492 억	1352060	N	N	213	N	N
116	20250106	140147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130100	-700	5	-0.54	2307982500	17726	83.89	130600	131000	129700	170000	91600	130800	130203.23	13.73	-4081	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12809	5.69	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.63	125000	20241209	4.08	133200	-2.33	20250103	129700	0.31	20250106	190300	-31.63	20240219	125000	4.08	20241209	0.71	N	004170	5000	492 억	1352060	N	N	213	N	N
117	20250106	130147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130400	-400	5	-0.31	1773943700	13625	64.48	130600	131000	129700	170000	91600	130800	130197.70	13.73	-3699	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12838	5.70	0.30	12	0.14	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	133200	-2.10	20250103	129700	0.54	20250106	190300	-31.48	20240219	125000	4.32	20241209	0.71	N	004170	5000	492 억	1352060	N	N	213	N	N
118	20250106	120147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130400	-400	5	-0.31	1561499800	11995	56.77	130600	131000	129700	170000	91600	130800	130179.22	13.73	-3855	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12838	5.70	0.30	12	0.12	22865.00	436364.00	190300	20240219	-31.48	125000	20241209	4.32	133200	-2.10	20250103	129700	0.54	20250106	190300	-31.48	20240219	125000	4.32	20241209	0.71	N	004170	5000	492 억	1352060	N	N	213	N	N
119	20250106	110147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130100	-700	5	-0.54	1214574300	9332	44.17	130600	131000	129700	170000	91600	130800	130151.55	13.73	-2835	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12809	5.69	0.30	12	0.09	22865.00	436364.00	190300	20240219	-31.63	125000	20241209	4.08	133200	-2.33	20250103	129700	0.31	20250106	190300	-31.63	20240219	125000	4.08	20241209	0.71	N	004170	5000	492 억	1352060	N	N	213	N	N
120	20250106	100146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129900	-900	5	-0.69	915744900	7037	33.30	130600	131000	129700	170000	91600	130800	130132.85	13.73	-2337	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12789	5.68	0.30	12	0.07	22865.00	436364.00	190300	20240219	-31.74	125000	20241209	3.92	133200	-2.48	20250103	129700	0.15	20250106	190300	-31.74	20240219	125000	3.92	20241209	0.71	N	004170	5000	492 억	1352060	N	N	213	N	N
121	20250106	090145	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130900	100	2	0.08	93976600	719	3.40	130600	131000	130500	170000	91600	130800	130704.59	13.73	313	134533	132666	131333	129466	128133	133600	130400	492	39200	5000	99400	100	1	9845181	12887	5.72	0.30	12	0.01	22865.00	436364.00	190300	20240219	-31.21	125000	20241209	4.72	133200	-1.73	20250103	129800	0.85	20250102	190300	-31.21	20240219	125000	4.72	20241209	0.71	N	004170	5000	492 억	1352060	N	N	213	N	N
122	20250103	160147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	800	2	0.62	2761396200	21055	70.31	130100	133200	130000	169000	91000	130000	131152.33	13.75	-2402	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12877	5.72	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	133200	-1.80	20250103	129800	0.77	20250102	190300	-31.27	20240219	125000	4.64	20241209	0.78	N	004170	5000	492 억	1353900	N	N	213	N	N
123	20250103	150147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130600	600	2	0.46	2297936900	17500	58.44	130100	133200	130100	169000	91000	130000	131311.13	13.75	140	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12858	5.71	0.30	12	0.18	22865.00	436364.00	190300	20240219	-31.37	125000	20241209	4.48	133200	-1.95	20250103	129800	0.62	20250102	190300	-31.37	20240219	125000	4.48	20241209	0.78	N	004170	5000	492 억	1353900	N	N	34	N	N
124	20250103	140146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130700	700	2	0.54	1894841500	14413	48.13	130100	133200	130100	169000	91000	130000	131468.14	13.75	1267	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12868	5.72	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.32	125000	20241209	4.56	133200	-1.88	20250103	129800	0.69	20250102	190300	-31.32	20240219	125000	4.56	20241209	0.78	N	004170	5000	492 억	1353900	N	N	34	N	N
125	20250103	130146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131100	1100	2	0.85	1532708300	11649	38.90	130100	133200	130100	169000	91000	130000	131575.05	13.75	1827	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12907	5.73	0.30	12	0.12	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	133200	-1.58	20250103	129800	1.00	20250102	190300	-31.11	20240219	125000	4.88	20241209	0.78	N	004170	5000	492 억	1353900	N	N	34	N	N
126	20250103	120146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	1200	2	0.92	1299745100	9873	32.97	130100	133200	130100	169000	91000	130000	131647.42	13.75	2113	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12917	5.74	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	133200	-1.50	20250103	129800	1.08	20250102	190300	-31.06	20240219	125000	4.96	20241209	0.78	N	004170	5000	492 억	1353900	N	N	34	N	N
127	20250103	110147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131700	1700	2	1.31	1065809000	8091	27.02	130100	133200	130100	169000	91000	130000	131729.00	13.75	2644	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12966	5.76	0.30	12	0.08	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	133200	-1.13	20250103	129800	1.46	20250102	190300	-30.79	20240219	125000	5.36	20241209	0.78	N	004170	5000	492 억	1353900	N	N	34	N	N
128	20250103	100146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131800	1800	2	1.38	781035000	5924	19.78	130100	133200	130100	169000	91000	130000	131844.37	13.75	3252	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12976	5.76	0.30	12	0.06	22865.00	436364.00	190300	20240219	-30.74	125000	20241209	5.44	133200	-1.05	20250103	129800	1.54	20250102	190300	-30.74	20240219	125000	5.44	20241209	0.78	N	004170	5000	492 억	1353900	N	N	34	N	N
129	20250103	090146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130600	600	2	0.46	36516600	280	0.93	130100	130800	130100	169000	91000	130000	130425.55	13.75	61	133466	131732	130766	129032	128066	131250	128550	492	39000	5000	98800	100	1	9845181	12858	5.71	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.37	125000	20241209	4.48	132500	-1.43	20250102	129800	0.62	20250102	190300	-31.37	20240219	125000	4.48	20241209	0.78	N	004170	5000	492 억	1353900	N	N	34	N	N
130	20250102	160146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130000	-3000	5	-2.26	3910870000	29859	93.17	132500	132500	129800	172900	93100	133000	130980.26	13.87	-11467	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	12799	5.69	0.30	12	0.30	22865.00	436364.00	190300	20240219	-31.69	125000	20241209	4.00	132500	-1.89	20250102	129800	0.15	20250102	190300	-31.69	20240219	125000	4.00	20241209	0.74	N	004170	5000	492 억	1365222	N	N	34	N	N
131	20250102	150147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	-1800	5	-1.35	2670032400	20333	63.45	132500	132500	130900	172900	93100	133000	131315.22	13.87	-6111	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	12917	5.74	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	132500	-0.98	20250102	130900	0.23	20250102	190300	-31.06	20240219	125000	4.96	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
132	20250102	140145	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	-1700	5	-1.28	2159508800	16440	51.30	132500	132500	130900	172900	93100	133000	131356.98	13.87	-5699	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	12927	5.74	0.30	12	0.17	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	132500	-0.91	20250102	130900	0.31	20250102	190300	-31.00	20240219	125000	5.04	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
133	20250102	130146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131000	-2000	5	-1.50	1988479000	15137	47.23	132500	132500	130900	172900	93100	133000	131365.46	13.87	-5537	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	12897	5.73	0.30	12	0.15	22865.00	436364.00	190300	20240219	-31.16	125000	20241209	4.80	132500	-1.13	20250102	130900	0.08	20250102	190300	-31.16	20240219	125000	4.80	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
134	20250102	120146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131600	-1400	5	-1.05	1649145600	12552	39.17	132500	132500	130900	172900	93100	133000	131385.09	13.87	-4888	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	12956	5.76	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.85	125000	20241209	5.28	132500	-0.68	20250102	130900	0.53	20250102	190300	-30.85	20240219	125000	5.28	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
135	20250102	110141	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	-1700	5	-1.28	1420523000	10812	33.74	132500	132500	130900	172900	93100	133000	131383.93	13.87	-4924	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	12927	5.74	0.30	12	0.11	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	132500	-0.91	20250102	130900	0.31	20250102	190300	-31.00	20240219	125000	5.04	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
136	20250102	100146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132000	-1000	5	-0.75	88023500	665	2.08	132500	132500	132000	172900	93100	133000	132366.17	13.87	-464	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	12996	5.77	0.30	12	0.01	22865.00	436364.00	190300	20240219	-30.64	125000	20241209	5.60	132500	-0.38	20250102	132000	0.00	20250102	190300	-30.64	20240219	125000	5.60	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N
137	20250102	090145	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133000	0	3	0.00	0	0	0.00	0	0	0	172900	93100	133000	0.00	13.87	0	135666	134332	132666	131332	129666	135000	132000	492	39900	5000	101080	100	1	9845181	13094	5.82	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.11	125000	20241209	6.40	0	0.00	0	0	0.00	0	190300	-30.11	20240219	125000	6.40	20241209	0.74	N	004170	5000	492 억	1365222	N	N	17	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History