KissMeData/081660/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160705	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40000	-1050	5	-2.56	6411404250	159976	302.94	40800	41000	39900	53300	28750	41050	40077.29	43.54	2133	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24038	57.06	1.26	12	0.27	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	43250	-7.51	20250121	39300	1.78	20250102	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26166053	N	N	35	N	N
3	20250124	150704	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39950	-1100	5	-2.68	5645003300	140806	266.64	40800	41000	39900	53300	28750	41050	40090.64	43.54	3097	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24008	56.99	1.26	12	0.23	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	43250	-7.63	20250121	39300	1.65	20250102	44950	-11.12	20240925	36400	9.75	20241107	0.06	N	081660	1000	616 억	26166053	N	N	854	N	N
4	20250124	140704	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40000	-1050	5	-2.56	4003881700	99760	188.91	40800	41000	39900	53300	28750	41050	40135.14	43.54	4371	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24038	57.06	1.26	12	0.17	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	43250	-7.51	20250121	39300	1.78	20250102	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26166053	N	N	854	N	N
5	20250124	130705	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40100	-950	5	-2.31	3161749900	78748	149.12	40800	41000	39900	53300	28750	41050	40150.22	43.54	3871	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24098	57.20	1.26	12	0.13	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	43250	-7.28	20250121	39300	2.04	20250102	44950	-10.79	20240925	36400	10.16	20241107	0.06	N	081660	1000	616 억	26166053	N	N	854	N	N
6	20250124	120702	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40100	-950	5	-2.31	2304523700	57340	108.58	40800	41000	39900	53300	28750	41050	40190.51	43.54	2452	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24098	57.20	1.26	12	0.10	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	43250	-7.28	20250121	39300	2.04	20250102	44950	-10.79	20240925	36400	10.16	20241107	0.06	N	081660	1000	616 억	26166053	N	N	854	N	N
7	20250124	110704	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39950	-1100	5	-2.68	1644161350	40897	77.44	40800	41000	39900	53300	28750	41050	40202.49	43.54	877	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24008	56.99	1.26	12	0.07	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	43250	-7.63	20250121	39300	1.65	20250102	44950	-11.12	20240925	36400	9.75	20241107	0.06	N	081660	1000	616 억	26166053	N	N	854	N	N
8	20250124	100702	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	-650	5	-1.58	342709400	8440	15.98	40800	41000	40300	53300	28750	41050	40605.38	43.54	-750	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24279	57.63	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.12	36400	20241107	10.99	43250	-6.59	20250121	39300	2.80	20250102	44950	-10.12	20240925	36400	10.99	20241107	0.06	N	081660	1000	616 억	26166053	N	N	854	N	N
9	20250124	090705	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	-350	5	-0.85	23528850	577	1.09	40800	41000	40700	53300	28750	41050	40777.90	43.54	168	41950	41500	41150	40700	40350	41325	40525	617	12250	1000	32010	50	1	60095839	24459	58.06	1.28	12	0.00	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	43250	-5.90	20250121	39300	3.56	20250102	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26166053	N	N	854	N	N
10	20250123	160701	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	-200	5	-0.48	2170564500	52808	49.66	41300	41600	40800	53600	28900	41250	41102.95	43.53	6834	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24669	58.56	1.29	12	0.09	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	43250	-5.09	20250121	39300	4.45	20250102	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26160685	N	N	854	N	N
11	20250123	150700	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41100	-150	5	-0.36	1871682950	45531	42.82	41300	41600	40800	53600	28900	41250	41107.88	43.53	6759	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24699	58.63	1.30	12	0.08	701.00	31737.00	44950	20240925	-8.57	36400	20241107	12.91	43250	-4.97	20250121	39300	4.58	20250102	44950	-8.57	20240925	36400	12.91	20241107	0.06	N	081660	1000	616 억	26160685	N	N	49	N	N
12	20250123	140701	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41100	-150	5	-0.36	1547298600	37644	35.40	41300	41600	40800	53600	28900	41250	41103.46	43.53	5492	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24699	58.63	1.30	12	0.06	701.00	31737.00	44950	20240925	-8.57	36400	20241107	12.91	43250	-4.97	20250121	39300	4.58	20250102	44950	-8.57	20240925	36400	12.91	20241107	0.06	N	081660	1000	616 억	26160685	N	N	49	N	N
13	20250123	130659	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41100	-150	5	-0.36	1230883350	29945	28.16	41300	41600	40800	53600	28900	41250	41104.80	43.53	3729	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24699	58.63	1.30	12	0.05	701.00	31737.00	44950	20240925	-8.57	36400	20241107	12.91	43250	-4.97	20250121	39300	4.58	20250102	44950	-8.57	20240925	36400	12.91	20241107	0.06	N	081660	1000	616 억	26160685	N	N	49	N	N
14	20250123	120701	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	-100	5	-0.24	911875450	22154	20.83	41300	41600	41000	53600	28900	41250	41160.76	43.53	4073	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24729	58.70	1.30	12	0.04	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	43250	-4.86	20250121	39300	4.71	20250102	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26160685	N	N	49	N	N
15	20250123	110652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	-200	5	-0.48	681087300	16544	15.56	41300	41600	41000	53600	28900	41250	41168.24	43.53	3880	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24669	58.56	1.29	12	0.03	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	43250	-5.09	20250121	39300	4.45	20250102	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26160685	N	N	49	N	N
16	20250123	100700	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	-200	5	-0.48	397995850	9659	9.08	41300	41600	41050	53600	28900	41250	41204.66	43.53	2568	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24669	58.56	1.29	12	0.02	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	43250	-5.09	20250121	39300	4.45	20250102	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26160685	N	N	49	N	N
17	20250123	090700	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	0	3	0.00	47413950	1148	1.08	41300	41600	41100	53600	28900	41250	41301.35	43.53	191	41883	41566	41333	41016	40783	41450	40900	617	12350	1000	32170	50	1	60095839	24790	58.84	1.30	12	0.00	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	43250	-4.62	20250121	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26160685	N	N	49	N	N
18	20250122	160655	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	-50	5	-0.12	4393125650	106340	61.33	41500	41650	41100	53600	28950	41300	41312.07	43.55	-4113	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24790	58.84	1.30	12	0.18	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	43250	-4.62	20250121	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26174027	N	N	49	N	N
19	20250122	150656	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	-50	5	-0.12	3969685700	96077	55.41	41500	41650	41100	53600	28950	41300	41317.75	43.55	-10462	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24790	58.84	1.30	12	0.16	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	43250	-4.62	20250121	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26174027	N	N	286	N	N
20	20250122	140654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	-50	5	-0.12	3512489350	85002	49.02	41500	41650	41100	53600	28950	41300	41322.43	43.55	-12378	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24790	58.84	1.30	12	0.14	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	43250	-4.62	20250121	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26174027	N	N	286	N	N
21	20250122	130657	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	-50	5	-0.12	2953657850	71472	41.22	41500	41650	41100	53600	28950	41300	41326.08	43.55	-10387	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24790	58.84	1.30	12	0.12	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	43250	-4.62	20250121	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26174027	N	N	286	N	N
22	20250122	120654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41300	0	3	0.00	2435004150	58921	33.98	41500	41650	41100	53600	28950	41300	41326.59	43.55	-6179	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24820	58.92	1.30	12	0.10	701.00	31737.00	44950	20240925	-8.12	36400	20241107	13.46	43250	-4.51	20250121	39300	5.09	20250102	44950	-8.12	20240925	36400	13.46	20241107	0.06	N	081660	1000	616 억	26174027	N	N	286	N	N
23	20250122	110656	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	-50	5	-0.12	1250582900	30258	17.45	41500	41650	41100	53600	28950	41300	41330.65	43.55	-3350	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24790	58.84	1.30	12	0.05	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	43250	-4.62	20250121	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26174027	N	N	286	N	N
24	20250122	100656	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41300	0	3	0.00	877792450	21230	12.24	41500	41650	41100	53600	28950	41300	41346.79	43.55	-2198	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24820	58.92	1.30	12	0.04	701.00	31737.00	44950	20240925	-8.12	36400	20241107	13.46	43250	-4.51	20250121	39300	5.09	20250102	44950	-8.12	20240925	36400	13.46	20241107	0.06	N	081660	1000	616 억	26174027	N	N	286	N	N
25	20250122	090657	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41200	-100	5	-0.24	88952100	2150	1.24	41500	41500	41100	53600	28950	41300	41373.07	43.55	-902	44166	42732	41816	40382	39466	42275	39925	617	12300	1000	32210	50	1	60095839	24759	58.77	1.30	12	0.00	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	43250	-4.74	20250121	39300	4.83	20250102	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26174027	N	N	286	N	N
26	20250121	160652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41300	-1350	5	-3.17	6333058200	152094	239.53	42700	43250	40900	55400	29900	42650	41639.13	43.59	-43292	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	24820	58.92	1.30	12	0.25	701.00	31737.00	44950	20240925	-8.12	36400	20241107	13.46	43250	-4.51	20250121	39300	5.09	20250102	44950	-8.12	20240925	36400	13.46	20241107	0.06	N	081660	1000	616 억	26198713	N	N	286	N	N
27	20250121	150653	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	-1300	5	-3.05	5894181250	141479	222.81	42700	43250	40900	55400	29900	42650	41661.17	43.59	-42693	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	24850	58.99	1.30	12	0.24	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	43250	-4.39	20250121	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26198713	N	N	12	N	N
28	20250121	140654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	-1300	5	-3.05	4667577500	111678	175.88	42700	43250	41100	55400	29900	42650	41794.96	43.59	-32584	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	24850	58.99	1.30	12	0.19	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	43250	-4.39	20250121	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26198713	N	N	12	N	N
29	20250121	130653	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41200	-1450	5	-3.40	3663808350	87463	137.74	42700	43250	41100	55400	29900	42650	41889.81	43.59	-23416	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	24759	58.77	1.30	12	0.15	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	43250	-4.74	20250121	39300	4.83	20250102	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26198713	N	N	12	N	N
30	20250121	120644	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	-1300	5	-3.05	2692481150	63948	100.71	42700	43250	41250	55400	29900	42650	42104.23	43.59	-15840	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	24850	58.99	1.30	12	0.11	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	43250	-4.39	20250121	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26198713	N	N	12	N	N
31	20250121	110620	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	-600	5	-1.41	1428725350	33580	52.88	42700	43250	41850	55400	29900	42650	42546.91	43.59	-4640	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	25270	59.99	1.32	12	0.06	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	43250	-2.77	20250121	39300	7.00	20250102	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26198713	N	N	12	N	N
32	20250121	100615	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42600	-50	5	-0.12	540403950	12577	19.81	42700	43250	42350	55400	29900	42650	42967.64	43.59	1602	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	25601	60.77	1.34	12	0.02	701.00	31737.00	44950	20240925	-5.23	36400	20241107	17.03	43250	-1.50	20250121	39300	8.40	20250102	44950	-5.23	20240925	36400	17.03	20241107	0.06	N	081660	1000	616 억	26198713	N	N	12	N	N
33	20250121	090653	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	43150	500	2	1.17	239589900	5568	8.77	42700	43250	42350	55400	29900	42650	43029.80	43.59	1926	43583	43116	42283	41816	40983	43350	42050	617	12750	1000	33260	50	1	60095839	25931	61.55	1.36	12	0.01	701.00	31737.00	44950	20240925	-4.00	36400	20241107	18.54	43250	-0.23	20250121	39300	9.80	20250102	44950	-4.00	20240925	36400	18.54	20241107	0.06	N	081660	1000	616 억	26198713	N	N	12	N	N
34	20250120	160650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42650	650	2	1.55	2687213450	63490	94.74	41750	42750	41450	54600	29400	42000	42324.97	43.57	13598	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25631	60.84	1.34	12	0.11	701.00	31737.00	44950	20240925	-5.12	36400	20241107	17.17	42750	-0.23	20250120	39300	8.52	20250102	44950	-5.12	20240925	36400	17.17	20241107	0.06	N	081660	1000	616 억	26185155	N	N	12	N	N
35	20250120	150652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42700	700	2	1.67	2386360200	56437	84.22	41750	42750	41450	54600	29400	42000	42283.61	43.57	12755	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25661	60.91	1.35	12	0.09	701.00	31737.00	44950	20240925	-5.01	36400	20241107	17.31	42750	-0.12	20250120	39300	8.65	20250102	44950	-5.01	20240925	36400	17.31	20241107	0.06	N	081660	1000	616 억	26185155	N	N	392	N	N
36	20250120	140650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42550	550	2	1.31	1705747150	40475	60.40	41750	42650	41450	54600	29400	42000	42143.23	43.57	15675	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25571	60.70	1.34	12	0.07	701.00	31737.00	44950	20240925	-5.34	36400	20241107	16.90	42650	-0.23	20250120	39300	8.27	20250102	44950	-5.34	20240925	36400	16.90	20241107	0.06	N	081660	1000	616 억	26185155	N	N	392	N	N
37	20250120	130650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	400	2	0.95	1206615450	28718	42.85	41750	42450	41450	54600	29400	42000	42016.00	43.57	9888	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25481	60.49	1.34	12	0.05	701.00	31737.00	44950	20240925	-5.67	36400	20241107	16.48	42450	-0.12	20250120	39300	7.89	20250102	44950	-5.67	20240925	36400	16.48	20241107	0.06	N	081660	1000	616 억	26185155	N	N	392	N	N
38	20250120	120652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42200	200	2	0.48	873743200	20852	31.12	41750	42250	41450	54600	29400	42000	41902.13	43.57	7930	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25360	60.20	1.33	12	0.03	701.00	31737.00	44950	20240925	-6.12	36400	20241107	15.93	42400	-0.47	20250115	39300	7.38	20250102	44950	-6.12	20240925	36400	15.93	20241107	0.06	N	081660	1000	616 억	26185155	N	N	392	N	N
39	20250120	110653	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	50	2	0.12	492658700	11800	17.61	41750	42200	41450	54600	29400	42000	41750.74	43.57	2867	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25270	59.99	1.32	12	0.02	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	42400	-0.83	20250115	39300	7.00	20250102	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26185155	N	N	392	N	N
40	20250120	100651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41950	-50	5	-0.12	142452400	3396	5.07	41750	42200	41750	54600	29400	42000	41947.11	43.57	658	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25210	59.84	1.32	12	0.01	701.00	31737.00	44950	20240925	-6.67	36400	20241107	15.25	42400	-1.06	20250115	39300	6.74	20250102	44950	-6.67	20240925	36400	15.25	20241107	0.06	N	081660	1000	616 억	26185155	N	N	392	N	N
41	20250120	090652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42000	0	3	0.00	34075950	812	1.21	41750	42200	41750	54600	29400	42000	41965.46	43.57	19	42600	42300	42000	41700	41400	42450	41850	617	12600	1000	32760	50	1	60095839	25240	59.91	1.32	12	0.00	701.00	31737.00	44950	20240925	-6.56	36400	20241107	15.38	42400	-0.94	20250115	39300	6.87	20250102	44950	-6.56	20240925	36400	15.38	20241107	0.06	N	081660	1000	616 억	26185155	N	N	392	N	N
42	20250117	160650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42000	0	3	0.00	2815695300	66993	91.86	41700	42300	41700	54600	29400	42000	42029.71	43.57	-1127	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25240	59.91	1.32	12	0.11	701.00	31737.00	44950	20240925	-6.56	36400	20241107	15.38	42400	-0.94	20250115	39300	6.87	20250102	44950	-6.56	20240925	36400	15.38	20241107	0.06	N	081660	1000	616 억	26186426	N	N	392	N	N
43	20250117	150651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42100	100	2	0.24	2360890800	56169	77.02	41700	42300	41700	54600	29400	42000	42031.94	43.57	-690	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25300	60.06	1.33	12	0.09	701.00	31737.00	44950	20240925	-6.34	36400	20241107	15.66	42400	-0.71	20250115	39300	7.12	20250102	44950	-6.34	20240925	36400	15.66	20241107	0.06	N	081660	1000	616 억	26186426	N	N	318	N	N
44	20250117	140651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	50	2	0.12	2002843650	47660	65.35	41700	42300	41700	54600	29400	42000	42023.60	43.57	-410	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25270	59.99	1.32	12	0.08	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	42400	-0.83	20250115	39300	7.00	20250102	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26186426	N	N	318	N	N
45	20250117	130650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42100	100	2	0.24	1713701000	40786	55.93	41700	42300	41700	54600	29400	42000	42016.91	43.57	-101	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25300	60.06	1.33	12	0.07	701.00	31737.00	44950	20240925	-6.34	36400	20241107	15.66	42400	-0.71	20250115	39300	7.12	20250102	44950	-6.34	20240925	36400	15.66	20241107	0.06	N	081660	1000	616 억	26186426	N	N	318	N	N
46	20250117	120652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	50	2	0.12	1414588650	33671	46.17	41700	42300	41700	54600	29400	42000	42012.09	43.57	1281	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25270	59.99	1.32	12	0.06	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	42400	-0.83	20250115	39300	7.00	20250102	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26186426	N	N	318	N	N
47	20250117	110650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	50	2	0.12	1133476500	26987	37.01	41700	42300	41700	54600	29400	42000	42000.84	43.57	1889	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25270	59.99	1.32	12	0.04	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	42400	-0.83	20250115	39300	7.00	20250102	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26186426	N	N	318	N	N
48	20250117	100652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41800	-200	5	-0.48	538804400	12837	17.60	41700	42300	41700	54600	29400	42000	41972.67	43.57	501	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25120	59.63	1.32	12	0.02	701.00	31737.00	44950	20240925	-7.01	36400	20241107	14.84	42400	-1.42	20250115	39300	6.36	20250102	44950	-7.01	20240925	36400	14.84	20241107	0.06	N	081660	1000	616 억	26186426	N	N	318	N	N
49	20250117	090651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	50	2	0.12	132142750	3149	4.32	41700	42300	41700	54600	29400	42000	41962.89	43.57	170	42733	42366	41683	41316	40633	42550	41500	617	12600	1000	32760	50	1	60095839	25270	59.99	1.32	12	0.01	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	42400	-0.83	20250115	39300	7.00	20250102	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26186426	N	N	318	N	N
50	20250116	160647	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42000	750	2	1.82	3035944050	72922	95.49	41300	42050	41000	53600	28900	41250	41632.76	43.55	24167	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	25240	59.91	1.32	12	0.12	701.00	31737.00	44950	20240925	-6.56	36400	20241107	15.38	42400	-0.94	20250115	39300	6.87	20250102	44950	-6.56	20240925	36400	15.38	20241107	0.06	N	081660	1000	616 억	26169545	N	N	318	N	N
51	20250116	150617	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41950	700	2	1.70	2640977800	63517	83.17	41300	42050	41000	53600	28900	41250	41579.07	43.55	20994	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	25210	59.84	1.32	12	0.11	701.00	31737.00	44950	20240925	-6.67	36400	20241107	15.25	42400	-1.06	20250115	39300	6.74	20250102	44950	-6.67	20240925	36400	15.25	20241107	0.06	N	081660	1000	616 억	26169545	N	N	812	N	N
52	20250116	140650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41950	700	2	1.70	2236649950	53877	70.55	41300	42050	41000	53600	28900	41250	41514.00	43.55	17969	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	25210	59.84	1.32	12	0.09	701.00	31737.00	44950	20240925	-6.67	36400	20241107	15.25	42400	-1.06	20250115	39300	6.74	20250102	44950	-6.67	20240925	36400	15.25	20241107	0.06	N	081660	1000	616 억	26169545	N	N	812	N	N
53	20250116	130649	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41750	500	2	1.21	1775570850	42875	56.14	41300	41800	41000	53600	28900	41250	41412.73	43.55	12463	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	25090	59.56	1.32	12	0.07	701.00	31737.00	44950	20240925	-7.12	36400	20241107	14.70	42400	-1.53	20250115	39300	6.23	20250102	44950	-7.12	20240925	36400	14.70	20241107	0.06	N	081660	1000	616 억	26169545	N	N	812	N	N
54	20250116	120648	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41550	300	2	0.73	1487082900	35944	47.07	41300	41700	41000	53600	28900	41250	41372.22	43.55	10132	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	24970	59.27	1.31	12	0.06	701.00	31737.00	44950	20240925	-7.56	36400	20241107	14.15	42400	-2.00	20250115	39300	5.73	20250102	44950	-7.56	20240925	36400	14.15	20241107	0.06	N	081660	1000	616 억	26169545	N	N	812	N	N
55	20250116	110650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	100	2	0.24	1252146250	30281	39.65	41300	41700	41000	53600	28900	41250	41350.89	43.55	7518	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	24850	58.99	1.30	12	0.05	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	42400	-2.48	20250115	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26169545	N	N	812	N	N
56	20250116	100650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	100	2	0.24	1021242450	24703	32.35	41300	41700	41000	53600	28900	41250	41340.83	43.55	6842	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	24850	58.99	1.30	12	0.04	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	42400	-2.48	20250115	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26169545	N	N	812	N	N
57	20250116	090651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	100	2	0.24	28340900	685	0.90	41300	41450	41300	53600	28900	41250	41373.58	43.55	276	42950	42100	41550	40700	40150	41825	40425	617	12350	1000	32170	50	1	60095839	24850	58.99	1.30	12	0.00	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	42400	-2.48	20250115	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26169545	N	N	812	N	N
58	20250115	160647	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	-800	5	-1.90	3151291550	76365	83.37	42400	42400	41000	54600	29450	42050	41266.18	43.53	17225	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	24790	58.84	1.30	12	0.13	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	42400	-2.71	20250115	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26159572	N	N	812	N	N
59	20250115	150649	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41300	-750	5	-1.78	2925040200	70880	77.38	42400	42400	41000	54600	29450	42050	41267.50	43.53	16907	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	24820	58.92	1.30	12	0.12	701.00	31737.00	44950	20240925	-8.12	36400	20241107	13.46	42400	-2.59	20250115	39300	5.09	20250102	44950	-8.12	20240925	36400	13.46	20241107	0.06	N	081660	1000	616 억	26159572	N	N	167	N	N
60	20250115	140645	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	-1050	5	-2.50	2283089500	55270	60.34	42400	42400	41000	54600	29450	42050	41307.93	43.53	14740	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	24639	58.49	1.29	12	0.09	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	42400	-3.30	20250115	39300	4.33	20250102	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26159572	N	N	167	N	N
61	20250115	130648	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	-900	5	-2.14	1774654900	42899	46.84	42400	42400	41000	54600	29450	42050	41368.21	43.53	9656	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	24729	58.70	1.30	12	0.07	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	42400	-2.95	20250115	39300	4.71	20250102	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26159572	N	N	167	N	N
62	20250115	120640	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41450	-600	5	-1.43	1541565650	37258	40.68	42400	42400	41000	54600	29450	42050	41375.43	43.53	9787	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	24910	59.13	1.31	12	0.06	701.00	31737.00	44950	20240925	-7.79	36400	20241107	13.87	42400	-2.24	20250115	39300	5.47	20250102	44950	-7.79	20240925	36400	13.87	20241107	0.06	N	081660	1000	616 억	26159572	N	N	167	N	N
63	20250115	110648	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41200	-850	5	-2.02	1024441650	24684	26.95	42400	42400	41050	54600	29450	42050	41502.25	43.53	5391	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	24759	58.77	1.30	12	0.04	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	42400	-2.83	20250115	39300	4.83	20250102	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26159572	N	N	167	N	N
64	20250115	100648	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41200	-850	5	-2.02	786827800	18911	20.65	42400	42400	41150	54600	29450	42050	41606.88	43.53	4343	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	24759	58.77	1.30	12	0.03	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	42400	-2.83	20250115	39300	4.83	20250102	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26159572	N	N	167	N	N
65	20250115	090651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41900	-150	5	-0.36	15696100	371	0.41	42400	42400	41700	54600	29450	42050	42307.55	43.53	89	42716	42382	41716	41382	40716	42550	41550	617	12550	1000	32790	50	1	60095839	25180	59.77	1.32	12	0.00	701.00	31737.00	44950	20240925	-6.79	36400	20241107	15.11	42400	-1.18	20250115	39300	6.62	20250102	44950	-6.79	20240925	36400	15.11	20241107	0.06	N	081660	1000	616 억	26159572	N	N	167	N	N
66	20250114	160634	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	450	2	1.08	3819743850	91557	104.02	41600	42050	41050	54000	29150	41600	41719.83	43.52	8984	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	25270	59.99	1.32	12	0.15	701.00	31737.00	44950	20240925	-6.45	36400	20241107	15.52	42050	0.00	20250114	39300	7.00	20250102	44950	-6.45	20240925	36400	15.52	20241107	0.06	N	081660	1000	616 억	26152017	N	N	167	N	N
67	20250114	150645	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41950	350	2	0.84	3473851100	83326	94.67	41600	42000	41050	54000	29150	41600	41689.88	43.52	5879	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	25210	59.84	1.32	12	0.14	701.00	31737.00	44950	20240925	-6.67	36400	20241107	15.25	42000	-0.12	20250114	39300	6.74	20250102	44950	-6.67	20240925	36400	15.25	20241107	0.06	N	081660	1000	616 억	26152017	N	N	1440	N	N
68	20250114	140644	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41800	200	2	0.48	2791287800	67029	76.15	41600	41950	41050	54000	29150	41600	41642.99	43.52	5474	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	25120	59.63	1.32	12	0.11	701.00	31737.00	44950	20240925	-7.01	36400	20241107	14.84	41950	-0.36	20250114	39300	6.36	20250102	44950	-7.01	20240925	36400	14.84	20241107	0.06	N	081660	1000	616 억	26152017	N	N	1440	N	N
69	20250114	130644	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41800	200	2	0.48	2277902400	54731	62.18	41600	41950	41050	54000	29150	41600	41619.97	43.52	6124	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	25120	59.63	1.32	12	0.09	701.00	31737.00	44950	20240925	-7.01	36400	20241107	14.84	41950	-0.36	20250114	39300	6.36	20250102	44950	-7.01	20240925	36400	14.84	20241107	0.06	N	081660	1000	616 억	26152017	N	N	1440	N	N
70	20250114	120641	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41900	300	2	0.72	1911118450	45956	52.21	41600	41950	41050	54000	29150	41600	41585.83	43.52	4417	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	25180	59.77	1.32	12	0.08	701.00	31737.00	44950	20240925	-6.79	36400	20241107	15.11	41950	-0.12	20250114	39300	6.62	20250102	44950	-6.79	20240925	36400	15.11	20241107	0.06	N	081660	1000	616 억	26152017	N	N	1440	N	N
71	20250114	110642	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41800	200	2	0.48	1193643950	28797	32.72	41600	41800	41050	54000	29150	41600	41450.29	43.52	3844	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	25120	59.63	1.32	12	0.05	701.00	31737.00	44950	20240925	-7.01	36400	20241107	14.84	41800	0.00	20250114	39300	6.36	20250102	44950	-7.01	20240925	36400	14.84	20241107	0.06	N	081660	1000	616 억	26152017	N	N	1440	N	N
72	20250114	100641	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41300	-300	5	-0.72	641068000	15501	17.61	41600	41600	41050	54000	29150	41600	41356.56	43.52	1815	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	24820	58.92	1.30	12	0.03	701.00	31737.00	44950	20240925	-8.12	36400	20241107	13.46	41700	-0.96	20250110	39300	5.09	20250102	44950	-8.12	20240925	36400	13.46	20241107	0.06	N	081660	1000	616 억	26152017	N	N	1440	N	N
73	20250114	090643	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	-250	5	-0.60	154003100	3723	4.23	41600	41600	41050	54000	29150	41600	41365.32	43.52	262	42266	41932	41266	40932	40266	42100	41100	617	12400	1000	32440	50	1	60095839	24850	58.99	1.30	12	0.01	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	41700	-0.84	20250110	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26152017	N	N	1440	N	N
74	20250113	160635	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41600	600	2	1.46	3633340850	88013	100.97	40650	41600	40600	53300	28700	41000	41281.86	43.56	-11309	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	25000	59.34	1.31	12	0.15	701.00	31737.00	44950	20240925	-7.45	36400	20241107	14.29	41700	-0.24	20250110	39300	5.85	20250102	44950	-7.45	20240925	36400	14.29	20241107	0.06	N	081660	1000	616 억	26175139	N	N	1440	N	N
75	20250113	150638	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41550	550	2	1.34	2997390200	72720	83.42	40650	41600	40600	53300	28700	41000	41218.24	43.56	-7998	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	24970	59.27	1.31	12	0.12	701.00	31737.00	44950	20240925	-7.56	36400	20241107	14.15	41700	-0.36	20250110	39300	5.73	20250102	44950	-7.56	20240925	36400	14.15	20241107	0.06	N	081660	1000	616 억	26175139	N	N	3374	N	N
76	20250113	140631	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41450	450	2	1.10	2450329050	59537	68.30	40650	41500	40600	53300	28700	41000	41156.41	43.56	-4288	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	24910	59.13	1.31	12	0.10	701.00	31737.00	44950	20240925	-7.79	36400	20241107	13.87	41700	-0.60	20250110	39300	5.47	20250102	44950	-7.79	20240925	36400	13.87	20241107	0.06	N	081660	1000	616 억	26175139	N	N	3374	N	N
77	20250113	130629	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	350	2	0.85	2015976300	49038	56.26	40650	41500	40600	53300	28700	41000	41110.49	43.56	-1986	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	24850	58.99	1.30	12	0.08	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	41700	-0.84	20250110	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26175139	N	N	3374	N	N
78	20250113	120631	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	350	2	0.85	1673232350	40728	46.72	40650	41500	40600	53300	28700	41000	41083.10	43.56	-302	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	24850	58.99	1.30	12	0.07	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	41700	-0.84	20250110	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26175139	N	N	3374	N	N
79	20250113	110630	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	150	2	0.37	1361823100	33181	38.06	40650	41500	40600	53300	28700	41000	41042.26	43.56	1788	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	24729	58.70	1.30	12	0.06	701.00	31737.00	44950	20240925	-8.45	36400	20241107	13.05	41700	-1.32	20250110	39300	4.71	20250102	44950	-8.45	20240925	36400	13.05	20241107	0.06	N	081660	1000	616 억	26175139	N	N	3374	N	N
80	20250113	100629	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	-150	5	-0.37	931549100	22721	26.07	40650	41500	40600	53300	28700	41000	40999.48	43.56	2623	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	24549	58.27	1.29	12	0.04	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	41700	-2.04	20250110	39300	3.94	20250102	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26175139	N	N	3374	N	N
81	20250113	090634	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	-250	5	-0.61	42573150	1045	1.20	40650	41000	40650	53300	28700	41000	40739.86	43.56	76	42100	41550	41150	40600	40200	41825	40875	617	12300	1000	31980	50	1	60095839	24489	58.13	1.28	12	0.00	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	41700	-2.28	20250110	39300	3.69	20250102	44950	-9.34	20240925	36400	11.95	20241107	0.06	N	081660	1000	616 억	26175139	N	N	3374	N	N
82	20250110	160620	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	-50	5	-0.12	3592044300	87147	92.52	40750	41700	40750	53300	28750	41050	41218.22	43.55	5787	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24639	58.49	1.29	12	0.15	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	41700	-1.68	20250110	39300	4.33	20250102	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26174351	N	N	3374	N	N
83	20250110	150625	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	-50	5	-0.12	3366134950	81638	86.67	40750	41700	40750	53300	28750	41050	41232.45	43.55	5509	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24639	58.49	1.29	12	0.14	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	41700	-1.68	20250110	39300	4.33	20250102	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26174351	N	N	1063	N	N
84	20250110	140628	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	-50	5	-0.12	2670179000	64676	68.67	40750	41700	40750	53300	28750	41050	41285.47	43.55	1829	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24639	58.49	1.29	12	0.11	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	41700	-1.68	20250110	39300	4.33	20250102	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26174351	N	N	1063	N	N
85	20250110	130626	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41400	350	2	0.85	1985414850	48048	51.01	40750	41700	40750	53300	28750	41050	41321.49	43.55	5007	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24880	59.06	1.30	12	0.08	701.00	31737.00	44950	20240925	-7.90	36400	20241107	13.74	41700	-0.72	20250110	39300	5.34	20250102	44950	-7.90	20240925	36400	13.74	20241107	0.06	N	081660	1000	616 억	26174351	N	N	1063	N	N
86	20250110	120627	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41400	350	2	0.85	1771714650	42884	45.53	40750	41700	40750	53300	28750	41050	41314.12	43.55	5862	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24880	59.06	1.30	12	0.07	701.00	31737.00	44950	20240925	-7.90	36400	20241107	13.74	41700	-0.72	20250110	39300	5.34	20250102	44950	-7.90	20240925	36400	13.74	20241107	0.06	N	081660	1000	616 억	26174351	N	N	1063	N	N
87	20250110	110626	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41400	350	2	0.85	1585077750	38373	40.74	40750	41700	40750	53300	28750	41050	41307.11	43.55	6761	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24880	59.06	1.30	12	0.06	701.00	31737.00	44950	20240925	-7.90	36400	20241107	13.74	41700	-0.72	20250110	39300	5.34	20250102	44950	-7.90	20240925	36400	13.74	20241107	0.06	N	081660	1000	616 억	26174351	N	N	1063	N	N
88	20250110	100623	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41500	450	2	1.10	865354100	21009	22.31	40750	41500	40750	53300	28750	41050	41189.69	43.55	5328	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24940	59.20	1.31	12	0.03	701.00	31737.00	44950	20240925	-7.68	36400	20241107	14.01	41650	-0.36	20250108	39300	5.60	20250102	44950	-7.68	20240925	36400	14.01	20241107	0.06	N	081660	1000	616 억	26174351	N	N	1063	N	N
89	20250110	090627	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41100	50	2	0.12	183241100	4469	4.74	40750	41250	40750	53300	28750	41050	41002.71	43.55	2210	42150	41600	40900	40350	39650	41875	40625	617	12250	1000	32010	50	1	60095839	24699	58.63	1.30	12	0.01	701.00	31737.00	44950	20240925	-8.57	36400	20241107	12.91	41650	-1.32	20250108	39300	4.58	20250102	44950	-8.57	20240925	36400	12.91	20241107	0.06	N	081660	1000	616 억	26174351	N	N	1063	N	N
90	20250109	160622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	-200	5	-0.48	3847963250	94044	158.65	40900	41450	40200	53600	28900	41250	40916.58	43.54	15869	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24669	58.56	1.29	12	0.16	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	41650	-1.44	20250108	39300	4.45	20250102	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26166129	N	N	1063	N	N
91	20250109	150624	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41200	-50	5	-0.12	2226048600	54541	92.01	40900	41450	40200	53600	28900	41250	40814.22	43.54	6014	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24759	58.77	1.30	12	0.09	701.00	31737.00	44950	20240925	-8.34	36400	20241107	13.19	41650	-1.08	20250108	39300	4.83	20250102	44950	-8.34	20240925	36400	13.19	20241107	0.06	N	081660	1000	616 억	26166129	N	N	195	N	N
92	20250109	140623	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	0	3	0.00	1927743000	47304	79.80	40900	41450	40200	53600	28900	41250	40752.22	43.54	6858	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24790	58.84	1.30	12	0.08	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	41650	-0.96	20250108	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26166129	N	N	195	N	N
93	20250109	130623	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41100	-150	5	-0.36	1678146000	41244	69.58	40900	41250	40200	53600	28900	41250	40688.25	43.54	6369	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24699	58.63	1.30	12	0.07	701.00	31737.00	44950	20240925	-8.57	36400	20241107	12.91	41650	-1.32	20250108	39300	4.58	20250102	44950	-8.57	20240925	36400	12.91	20241107	0.06	N	081660	1000	616 억	26166129	N	N	195	N	N
94	20250109	120622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	-200	5	-0.48	1447478350	35633	60.11	40900	41200	40200	53600	28900	41250	40621.85	43.54	5394	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24669	58.56	1.29	12	0.06	701.00	31737.00	44950	20240925	-8.68	36400	20241107	12.77	41650	-1.44	20250108	39300	4.45	20250102	44950	-8.68	20240925	36400	12.77	20241107	0.06	N	081660	1000	616 억	26166129	N	N	195	N	N
95	20250109	110624	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	-250	5	-0.61	1241690450	30614	51.64	40900	41150	40200	53600	28900	41250	40559.56	43.54	3988	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24639	58.49	1.29	12	0.05	701.00	31737.00	44950	20240925	-8.79	36400	20241107	12.64	41650	-1.56	20250108	39300	4.33	20250102	44950	-8.79	20240925	36400	12.64	20241107	0.06	N	081660	1000	616 억	26166129	N	N	195	N	N
96	20250109	100624	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	-850	5	-2.06	814594700	20137	33.97	40900	40950	40200	53600	28900	41250	40452.63	43.54	-491	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24279	57.63	1.27	12	0.03	701.00	31737.00	44950	20240925	-10.12	36400	20241107	10.99	41650	-3.00	20250108	39300	2.80	20250102	44950	-10.12	20240925	36400	10.99	20241107	0.06	N	081660	1000	616 억	26166129	N	N	195	N	N
97	20250109	090627	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40450	-800	5	-1.94	311077300	7649	12.90	40900	40950	40350	53600	28900	41250	40669.02	43.54	267	42550	41900	41000	40350	39450	42225	40675	617	12350	1000	32170	50	1	60095839	24309	57.70	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.01	36400	20241107	11.13	41650	-2.88	20250108	39300	2.93	20250102	44950	-10.01	20240925	36400	11.13	20241107	0.06	N	081660	1000	616 억	26166129	N	N	195	N	N
98	20250108	160617	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	750	2	1.85	2439094400	59277	117.21	40100	41650	40100	52600	28350	40500	41147.40	43.54	22824	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24790	58.84	1.30	12	0.10	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	41650	-0.96	20250108	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26164207	N	N	195	N	N
99	20250108	150620	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	850	2	2.10	2159397450	52500	103.81	40100	41650	40100	52600	28350	40500	41131.38	43.54	23030	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24850	58.99	1.30	12	0.09	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	41650	-0.72	20250108	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26164207	N	N	3874	N	N
100	20250108	140623	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	750	2	1.85	1793951600	43646	86.30	40100	41650	40100	52600	28350	40500	41102.31	43.54	18601	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24790	58.84	1.30	12	0.07	701.00	31737.00	44950	20240925	-8.23	36400	20241107	13.32	41650	-0.96	20250108	39300	4.96	20250102	44950	-8.23	20240925	36400	13.32	20241107	0.06	N	081660	1000	616 억	26164207	N	N	3874	N	N
101	20250108	130622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41400	900	2	2.22	1198124400	29195	57.73	40100	41650	40100	52600	28350	40500	41038.68	43.54	13764	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24880	59.06	1.30	12	0.05	701.00	31737.00	44950	20240925	-7.90	36400	20241107	13.74	41650	-0.60	20250108	39300	5.34	20250102	44950	-7.90	20240925	36400	13.74	20241107	0.06	N	081660	1000	616 억	26164207	N	N	3874	N	N
102	20250108	120618	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	850	2	2.10	962642250	23486	46.44	40100	41650	40100	52600	28350	40500	40987.92	43.54	9753	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24850	58.99	1.30	12	0.04	701.00	31737.00	44950	20240925	-8.01	36400	20241107	13.60	41650	-0.72	20250108	39300	5.22	20250102	44950	-8.01	20240925	36400	13.60	20241107	0.06	N	081660	1000	616 억	26164207	N	N	3874	N	N
103	20250108	110619	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41450	950	2	2.35	783778300	19159	37.88	40100	41650	40100	52600	28350	40500	40909.14	43.54	8488	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24910	59.13	1.31	12	0.03	701.00	31737.00	44950	20240925	-7.79	36400	20241107	13.87	41650	-0.48	20250108	39300	5.47	20250102	44950	-7.79	20240925	36400	13.87	20241107	0.06	N	081660	1000	616 억	26164207	N	N	3874	N	N
104	20250108	100620	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	250	2	0.62	393677100	9716	19.21	40100	40850	40100	52600	28350	40500	40518.43	43.54	3630	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24489	58.13	1.28	12	0.02	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	41350	-1.45	20250107	39300	3.69	20250102	44950	-9.34	20240925	36400	11.95	20241107	0.06	N	081660	1000	616 억	26164207	N	N	3874	N	N
105	20250108	090621	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40650	150	2	0.37	82908800	2052	4.06	40100	40850	40100	52600	28350	40500	40403.90	43.54	536	41633	41066	40783	40216	39933	40925	40075	617	12100	1000	31590	50	1	60095839	24429	57.99	1.28	12	0.00	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	41350	-1.69	20250107	39300	3.44	20250102	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26164207	N	N	3874	N	N
106	20250107	160615	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40500	-300	5	-0.74	2057388500	50573	134.12	40800	41350	40500	53000	28600	40800	40681.56	43.55	4622	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24339	57.77	1.28	12	0.08	701.00	31737.00	44950	20240925	-9.90	36400	20241107	11.26	41350	-2.06	20250107	39300	3.05	20250102	44950	-9.90	20240925	36400	11.26	20241107	0.06	N	081660	1000	616 억	26174489	N	N	3874	N	N
107	20250107	150616	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	-200	5	-0.49	1761823050	43283	114.78	40800	41350	40500	53000	28600	40800	40704.74	43.55	134	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24399	57.92	1.28	12	0.07	701.00	31737.00	44950	20240925	-9.68	36400	20241107	11.54	41350	-1.81	20250107	39300	3.31	20250102	44950	-9.68	20240925	36400	11.54	20241107	0.06	N	081660	1000	616 억	26174489	N	N	113	N	N
108	20250107	140615	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	-100	5	-0.25	783495350	19170	50.84	40800	41350	40600	53000	28600	40800	40870.91	43.55	3451	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24459	58.06	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	41350	-1.57	20250107	39300	3.56	20250102	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26174489	N	N	113	N	N
109	20250107	130616	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	-100	5	-0.25	655163150	16015	42.47	40800	41350	40600	53000	28600	40800	40909.34	43.55	2913	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24459	58.06	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.45	36400	20241107	11.81	41350	-1.57	20250107	39300	3.56	20250102	44950	-9.45	20240925	36400	11.81	20241107	0.06	N	081660	1000	616 억	26174489	N	N	113	N	N
110	20250107	120616	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	-50	5	-0.12	568123500	13875	36.80	40800	41350	40600	53000	28600	40800	40945.84	43.55	2238	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24489	58.13	1.28	12	0.02	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	41350	-1.45	20250107	39300	3.69	20250102	44950	-9.34	20240925	36400	11.95	20241107	0.06	N	081660	1000	616 억	26174489	N	N	113	N	N
111	20250107	110613	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	50	2	0.12	425566100	10378	27.52	40800	41350	40600	53000	28600	40800	41006.56	43.55	2301	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24549	58.27	1.29	12	0.02	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	41350	-1.21	20250107	39300	3.94	20250102	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26174489	N	N	113	N	N
112	20250107	100617	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40950	150	2	0.37	311017350	7573	20.08	40800	41350	40600	53000	28600	40800	41069.24	43.55	1871	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24609	58.42	1.29	12	0.01	701.00	31737.00	44950	20240925	-8.90	36400	20241107	12.50	41350	-0.97	20250107	39300	4.20	20250102	44950	-8.90	20240925	36400	12.50	20241107	0.06	N	081660	1000	616 억	26174489	N	N	113	N	N
113	20250107	090617	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41100	300	2	0.74	56792050	1389	3.68	40800	41200	40600	53000	28600	40800	40887.01	43.55	908	41666	41232	40566	40132	39466	41450	40350	617	12200	1000	31820	50	1	60095839	24699	58.63	1.30	12	0.00	701.00	31737.00	44950	20240925	-8.57	36400	20241107	12.91	41200	-0.24	20250107	39300	4.58	20250102	44950	-8.57	20240925	36400	12.91	20241107	0.06	N	081660	1000	616 억	26174489	N	N	113	N	N
114	20250106	160609	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40800	600	2	1.49	1529282150	37699	48.62	40000	41000	39900	52200	28150	40200	40567.23	43.55	14006	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24519	58.20	1.29	12	0.06	701.00	31737.00	44950	20240925	-9.23	36400	20241107	12.09	41000	-0.49	20250106	39300	3.82	20250102	44950	-9.23	20240925	36400	12.09	20241107	0.06	N	081660	1000	616 억	26169195	N	N	113	N	N
115	20250106	150610	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	650	2	1.62	1171678800	28937	37.32	40000	40950	39900	52200	28150	40200	40492.39	43.55	11338	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24549	58.27	1.29	12	0.05	701.00	31737.00	44950	20240925	-9.12	36400	20241107	12.23	40950	-0.24	20250106	39300	3.94	20250102	44950	-9.12	20240925	36400	12.23	20241107	0.06	N	081660	1000	616 억	26169195	N	N	21	N	N
116	20250106	140609	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	550	2	1.37	992855850	24563	31.68	40000	40850	39900	52200	28150	40200	40422.32	43.55	8981	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24489	58.13	1.28	12	0.04	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	40850	-0.24	20250106	39300	3.69	20250102	44950	-9.34	20240925	36400	11.95	20241107	0.06	N	081660	1000	616 억	26169195	N	N	21	N	N
117	20250106	130607	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	550	2	1.37	865489100	21437	27.65	40000	40800	39900	52200	28150	40200	40374.99	43.55	7037	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24489	58.13	1.28	12	0.04	701.00	31737.00	44950	20240925	-9.34	36400	20241107	11.95	40800	-0.12	20250106	39300	3.69	20250102	44950	-9.34	20240925	36400	11.95	20241107	0.06	N	081660	1000	616 억	26169195	N	N	21	N	N
118	20250106	120605	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40650	450	2	1.12	729824600	18104	23.35	40000	40700	39900	52200	28150	40200	40313.96	43.55	5504	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24429	57.99	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	40750	-0.25	20250102	39300	3.44	20250102	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26169195	N	N	21	N	N
119	20250106	110606	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40350	150	2	0.37	393162600	9803	12.64	40000	40500	39900	52200	28150	40200	40104.71	43.55	585	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24249	57.56	1.27	12	0.02	701.00	31737.00	44950	20240925	-10.23	36400	20241107	10.85	40750	-0.98	20250102	39300	2.67	20250102	44950	-10.23	20240925	36400	10.85	20241107	0.06	N	081660	1000	616 억	26169195	N	N	21	N	N
120	20250106	100605	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40200	0	3	0.00	271931950	6794	8.76	40000	40300	39900	52200	28150	40200	40020.85	43.55	-318	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24159	57.35	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	40750	-1.35	20250102	39300	2.29	20250102	44950	-10.57	20240925	36400	10.44	20241107	0.06	N	081660	1000	616 억	26169195	N	N	21	N	N
121	20250106	090603	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40000	-200	5	-0.50	42775650	1068	1.38	40000	40300	40000	52200	28150	40200	40024.30	43.55	-339	40766	40482	40166	39882	39566	40625	40025	617	12000	1000	31350	50	1	60095839	24038	57.06	1.26	12	0.00	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	40750	-1.84	20250102	39300	1.78	20250102	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26169195	N	N	21	N	N
122	20250103	160602	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40200	350	2	0.88	3114388800	77533	68.61	40000	40450	39850	51800	27900	39850	40168.51	43.57	711	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24159	57.35	1.27	12	0.13	701.00	31737.00	44950	20240925	-10.57	36400	20241107	10.44	40750	-1.35	20250102	39300	2.29	20250102	44950	-10.57	20240925	36400	10.44	20241107	0.06	N	081660	1000	616 억	26182724	N	N	21	N	N
123	20250103	150604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40150	300	2	0.75	2524321200	62844	55.61	40000	40450	39850	51800	27900	39850	40168.05	43.57	-3168	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24128	57.28	1.27	12	0.10	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	40750	-1.47	20250102	39300	2.16	20250102	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26182724	N	N	16	N	N
124	20250103	140603	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40150	300	2	0.75	1628312000	40553	35.89	40000	40450	39850	51800	27900	39850	40152.69	43.57	-1239	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24128	57.28	1.27	12	0.07	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	40750	-1.47	20250102	39300	2.16	20250102	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26182724	N	N	16	N	N
125	20250103	130604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	450	2	1.13	1100949300	27453	24.29	40000	40350	39850	51800	27900	39850	40103.06	43.57	-638	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24219	57.49	1.27	12	0.05	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	40750	-1.10	20250102	39300	2.54	20250102	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26182724	N	N	16	N	N
126	20250103	120602	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40150	300	2	0.75	940585650	23464	20.76	40000	40350	39850	51800	27900	39850	40086.33	43.57	-1831	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24128	57.28	1.27	12	0.04	701.00	31737.00	44950	20240925	-10.68	36400	20241107	10.30	40750	-1.47	20250102	39300	2.16	20250102	44950	-10.68	20240925	36400	10.30	20241107	0.06	N	081660	1000	616 억	26182724	N	N	16	N	N
127	20250103	110603	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40000	150	2	0.38	628731650	15694	13.89	40000	40350	39850	51800	27900	39850	40061.91	43.57	-2752	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24038	57.06	1.26	12	0.03	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	40750	-1.84	20250102	39300	1.78	20250102	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26182724	N	N	16	N	N
128	20250103	100601	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40100	250	2	0.63	325679200	8116	7.18	40000	40350	39850	51800	27900	39850	40128.04	43.57	485	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24098	57.20	1.26	12	0.01	701.00	31737.00	44950	20240925	-10.79	36400	20241107	10.16	40750	-1.60	20250102	39300	2.04	20250102	44950	-10.79	20240925	36400	10.16	20241107	0.06	N	081660	1000	616 억	26182724	N	N	16	N	N
129	20250103	090603	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40250	400	2	1.00	137100150	3425	3.03	40000	40250	39850	51800	27900	39850	40029.24	43.57	-771	41416	40632	39966	39182	38516	40300	38850	617	11950	1000	31080	50	1	60095839	24189	57.42	1.27	12	0.01	701.00	31737.00	44950	20240925	-10.46	36400	20241107	10.58	40750	-1.23	20250102	39300	2.42	20250102	44950	-10.46	20240925	36400	10.58	20241107	0.06	N	081660	1000	616 억	26182724	N	N	16	N	N
130	20250102	160558	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39850	-450	5	-1.12	4416711200	110342	189.60	40100	40750	39300	52300	28250	40300	40027.48	43.61	-12585	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	23948	56.85	1.26	12	0.18	701.00	31737.00	44950	20240925	-11.35	36400	20241107	9.48	40750	-2.21	20250102	39300	1.40	20250102	44950	-11.35	20240925	36400	9.48	20241107	0.06	N	081660	1000	616 억	26208977	N	N	16	N	N
131	20250102	150600	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40000	-300	5	-0.74	4054537900	101259	174.00	40100	40750	39300	52300	28250	40300	40041.26	43.61	-9442	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	24038	57.06	1.26	12	0.17	701.00	31737.00	44950	20240925	-11.01	36400	20241107	9.89	40750	-1.84	20250102	39300	1.78	20250102	44950	-11.01	20240925	36400	9.89	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
132	20250102	140556	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39750	-550	5	-1.36	2841906000	70823	121.70	40100	40750	39300	52300	28250	40300	40126.88	43.61	894	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	23888	56.70	1.25	12	0.12	701.00	31737.00	44950	20240925	-11.57	36400	20241107	9.20	40750	-2.45	20250102	39300	1.15	20250102	44950	-11.57	20240925	36400	9.20	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
133	20250102	130557	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39950	-350	5	-0.87	1867470150	46266	79.50	40100	40750	39900	52300	28250	40300	40363.77	43.61	2929	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	24008	56.99	1.26	12	0.08	701.00	31737.00	44950	20240925	-11.12	36400	20241107	9.75	40750	-1.96	20250102	39900	0.13	20250102	44950	-11.12	20240925	36400	9.75	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
134	20250102	120556	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40450	150	2	0.37	1020174350	25176	43.26	40100	40750	40100	52300	28250	40300	40521.70	43.61	4591	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	24309	57.70	1.27	12	0.04	701.00	31737.00	44950	20240925	-10.01	36400	20241107	11.13	40750	-0.74	20250102	40100	0.87	20250102	44950	-10.01	20240925	36400	11.13	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
135	20250102	110548	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40650	350	2	0.87	626279100	15458	26.56	40100	40750	40100	52300	28250	40300	40514.89	43.61	5520	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	24429	57.99	1.28	12	0.03	701.00	31737.00	44950	20240925	-9.57	36400	20241107	11.68	40750	-0.25	20250102	40100	1.37	20250102	44950	-9.57	20240925	36400	11.68	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
136	20250102	100555	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	100	2	0.25	73188350	1819	3.13	40100	40500	40100	52300	28250	40300	40235.49	43.61	325	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	24279	57.63	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.12	36400	20241107	10.99	40500	-0.25	20250102	40100	0.75	20250102	44950	-10.12	20240925	36400	10.99	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N
137	20250102	090549	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40300	0	3	0.00	0	0	0.00	0	0	0	52300	28250	40300	0.00	43.61	0	40866	40582	40316	40032	39766	40450	39900	617	12000	1000	31430	50	1	60095839	24219	57.49	1.27	12	0.00	701.00	31737.00	44950	20240925	-10.34	36400	20241107	10.71	0	0.00	0	0	0.00	0	44950	-10.34	20240925	36400	10.71	20241107	0.06	N	081660	1000	616 억	26208977	N	N	2493	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History