KissMeData/026960/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	160403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	150	2	0.64	1738513850	73933	148.88	23400	23800	23300	30450	16450	23450	23513.97	4.49	1601	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23529	16.24	1.45	12	0.07	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22800	3.51	20250115	31700	-25.55	20241211	16920	39.48	20240805	0.43	N	026960	500	498 억	4475560	N	N	55	N	N
3	20250124	150404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	200	2	0.85	1615577750	68725	138.40	23400	23800	23300	30450	16450	23450	23507.86	4.49	3109	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23579	16.28	1.45	12	0.07	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22800	3.73	20250115	31700	-25.39	20241211	16920	39.78	20240805	0.43	N	026960	500	498 억	4475560	N	N	678	N	N
4	20250124	140404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23550	100	2	0.43	1358171050	57844	116.48	23400	23750	23300	30450	16450	23450	23479.90	4.49	1733	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23479	16.21	1.45	12	0.06	1453.00	16285.00	31700	20241211	-25.71	16920	20240805	39.18	27600	-14.67	20250102	22800	3.29	20250115	31700	-25.71	20241211	16920	39.18	20240805	0.43	N	026960	500	498 억	4475560	N	N	678	N	N
5	20250124	130404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	150	2	0.64	1140179850	48574	97.82	23400	23750	23300	30450	16450	23450	23473.05	4.49	3101	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23529	16.24	1.45	12	0.05	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22800	3.51	20250115	31700	-25.55	20241211	16920	39.48	20240805	0.43	N	026960	500	498 억	4475560	N	N	678	N	N
6	20250124	120402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	200	2	0.85	1010279700	43071	86.74	23400	23750	23300	30450	16450	23450	23456.15	4.49	2051	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23579	16.28	1.45	12	0.04	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22800	3.73	20250115	31700	-25.39	20241211	16920	39.78	20240805	0.43	N	026960	500	498 억	4475560	N	N	678	N	N
7	20250124	110404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23400	-50	5	-0.21	807739400	34440	69.35	23400	23750	23300	30450	16450	23450	23453.52	4.49	508	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23330	16.10	1.44	12	0.03	1453.00	16285.00	31700	20241211	-26.18	16920	20240805	38.30	27600	-15.22	20250102	22800	2.63	20250115	31700	-26.18	20241211	16920	38.30	20240805	0.43	N	026960	500	498 억	4475560	N	N	678	N	N
8	20250124	100402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	50	2	0.21	540599000	23068	46.45	23400	23750	23300	30450	16450	23450	23435.02	4.49	3902	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23430	16.17	1.44	12	0.02	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22800	3.07	20250115	31700	-25.87	20241211	16920	38.89	20240805	0.43	N	026960	500	498 억	4475560	N	N	678	N	N
9	20250124	090404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	150	2	0.64	88244900	3759	7.57	23400	23600	23400	30450	16450	23450	23475.63	4.49	1721	23950	23700	23550	23300	23150	23625	23225	499	7000	500	18290	50	1	99700000	23529	16.24	1.45	12	0.00	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22800	3.51	20250115	31700	-25.55	20241211	16920	39.48	20240805	0.43	N	026960	500	498 억	4475560	N	N	678	N	N
10	20250123	160404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	-150	5	-0.64	1154168900	49032	39.80	23800	23800	23400	30650	16550	23600	23540.07	4.48	2446	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23380	16.14	1.44	12	0.05	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	22800	2.85	20250115	31700	-26.03	20241211	16920	38.59	20240805	0.44	N	026960	500	498 억	4470615	N	N	678	N	N
11	20250123	150402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-100	5	-0.42	909346150	38607	31.34	23800	23800	23400	30650	16550	23600	23553.92	4.48	-798	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23430	16.17	1.44	12	0.04	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22800	3.07	20250115	31700	-25.87	20241211	16920	38.89	20240805	0.44	N	026960	500	498 억	4470615	N	N	14	N	N
12	20250123	140402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23550	-50	5	-0.21	818667300	34756	28.21	23800	23800	23400	30650	16550	23600	23554.70	4.48	-915	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23479	16.21	1.45	12	0.03	1453.00	16285.00	31700	20241211	-25.71	16920	20240805	39.18	27600	-14.67	20250102	22800	3.29	20250115	31700	-25.71	20241211	16920	39.18	20240805	0.44	N	026960	500	498 억	4470615	N	N	14	N	N
13	20250123	130401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-100	5	-0.42	729247500	30950	25.12	23800	23800	23400	30650	16550	23600	23562.12	4.48	-1337	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23430	16.17	1.44	12	0.03	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22800	3.07	20250115	31700	-25.87	20241211	16920	38.89	20240805	0.44	N	026960	500	498 억	4470615	N	N	14	N	N
14	20250123	120402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	0	3	0.00	588966450	24979	20.28	23800	23800	23400	30650	16550	23600	23578.46	4.48	1794	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23529	16.24	1.45	12	0.03	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22800	3.51	20250115	31700	-25.55	20241211	16920	39.48	20240805	0.44	N	026960	500	498 억	4470615	N	N	14	N	N
15	20250123	110403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23550	-50	5	-0.21	442578800	18759	15.23	23800	23800	23400	30650	16550	23600	23592.88	4.48	-242	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23479	16.21	1.45	12	0.02	1453.00	16285.00	31700	20241211	-25.71	16920	20240805	39.18	27600	-14.67	20250102	22800	3.29	20250115	31700	-25.71	20241211	16920	39.18	20240805	0.44	N	026960	500	498 억	4470615	N	N	14	N	N
16	20250123	100400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-100	5	-0.42	301656200	12766	10.36	23800	23800	23500	30650	16550	23600	23629.66	4.48	260	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23430	16.17	1.44	12	0.01	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22800	3.07	20250115	31700	-25.87	20241211	16920	38.89	20240805	0.44	N	026960	500	498 억	4470615	N	N	14	N	N
17	20250123	090401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23700	100	2	0.42	44266650	1867	1.52	23800	23800	23600	30650	16550	23600	23710.04	4.48	-459	25333	24466	24033	23166	22733	24250	22950	499	7050	500	18400	50	1	99700000	23629	16.31	1.46	12	0.00	1453.00	16285.00	31700	20241211	-25.24	16920	20240805	40.07	27600	-14.13	20250102	22800	3.95	20250115	31700	-25.24	20241211	16920	40.07	20240805	0.44	N	026960	500	498 억	4470615	N	N	14	N	N
18	20250122	160400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	-950	5	-3.87	2926568100	122403	170.30	24850	24900	23600	31900	17200	24550	23909.19	4.49	-3996	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	23529	16.24	1.45	12	0.12	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22800	3.51	20250115	31700	-25.55	20241211	16920	39.48	20240805	0.44	N	026960	500	498 억	4475342	N	N	14	N	N
19	20250122	150400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	-900	5	-3.67	2619266400	109399	152.21	24850	24900	23600	31900	17200	24550	23942.21	4.49	-2491	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	23579	16.28	1.45	12	0.11	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22800	3.73	20250115	31700	-25.39	20241211	16920	39.78	20240805	0.44	N	026960	500	498 억	4475342	N	N	145	N	N
20	20250122	140358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	-650	5	-2.65	2202490700	91848	127.79	24850	24900	23700	31900	17200	24550	23979.61	4.49	4909	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	23828	16.45	1.47	12	0.09	1453.00	16285.00	31700	20241211	-24.61	16920	20240805	41.25	27600	-13.41	20250102	22800	4.82	20250115	31700	-24.61	20241211	16920	41.25	20240805	0.44	N	026960	500	498 억	4475342	N	N	145	N	N
21	20250122	130400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-750	5	-3.05	2019394150	84169	117.11	24850	24900	23700	31900	17200	24550	23992.00	4.49	5218	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	23729	16.38	1.46	12	0.08	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	22800	4.39	20250115	31700	-24.92	20241211	16920	40.66	20240805	0.44	N	026960	500	498 억	4475342	N	N	145	N	N
22	20250122	120359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-700	5	-2.85	1895429400	78977	109.88	24850	24900	23700	31900	17200	24550	23999.63	4.49	6688	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	23778	16.41	1.46	12	0.08	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	22800	4.61	20250115	31700	-24.76	20241211	16920	40.96	20240805	0.44	N	026960	500	498 억	4475342	N	N	145	N	N
23	20250122	110359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	-600	5	-2.44	1250894700	51856	72.15	24850	24900	23850	31900	17200	24550	24122.30	4.49	3788	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	23878	16.48	1.47	12	0.05	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22800	5.04	20250115	31700	-24.45	20241211	16920	41.55	20240805	0.44	N	026960	500	498 억	4475342	N	N	145	N	N
24	20250122	100359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24100	-450	5	-1.83	801365450	33108	46.06	24850	24900	23850	31900	17200	24550	24204.38	4.49	1540	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	24028	16.59	1.48	12	0.03	1453.00	16285.00	31700	20241211	-23.97	16920	20240805	42.43	27600	-12.68	20250102	22800	5.70	20250115	31700	-23.97	20241211	16920	42.43	20240805	0.44	N	026960	500	498 억	4475342	N	N	145	N	N
25	20250122	090400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24600	50	2	0.20	26566950	1071	1.49	24850	24900	24600	31900	17200	24550	24810.61	4.49	-96	25283	24916	24683	24316	24083	24800	24200	499	7350	500	19140	50	1	99700000	24526	16.93	1.51	12	0.00	1453.00	16285.00	31700	20241211	-22.40	16920	20240805	45.39	27600	-10.87	20250102	22800	7.89	20250115	31700	-22.40	20241211	16920	45.39	20240805	0.44	N	026960	500	498 억	4475342	N	N	145	N	N
26	20250121	160358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24550	0	3	0.00	1771342000	71792	93.54	24850	25050	24450	31900	17200	24550	24673.26	4.49	-2798	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24476	16.90	1.51	12	0.07	1453.00	16285.00	31700	20241211	-22.56	16920	20240805	45.09	27600	-11.05	20250102	22800	7.68	20250115	31700	-22.56	20241211	16920	45.09	20240805	0.44	N	026960	500	498 억	4476281	N	N	145	N	N
27	20250121	150359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	100	2	0.41	1591275150	64463	83.99	24850	25050	24450	31900	17200	24550	24685.09	4.49	-2876	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24576	16.96	1.51	12	0.06	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22800	8.11	20250115	31700	-22.24	20241211	16920	45.69	20240805	0.44	N	026960	500	498 억	4476281	N	N	2	N	N
28	20250121	140359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	100	2	0.41	1332559000	53983	70.33	24850	25050	24450	31900	17200	24550	24684.79	4.49	148	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24576	16.96	1.51	12	0.05	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22800	8.11	20250115	31700	-22.24	20241211	16920	45.69	20240805	0.44	N	026960	500	498 억	4476281	N	N	2	N	N
29	20250121	130358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	100	2	0.41	1215884400	49253	64.17	24850	25050	24450	31900	17200	24550	24686.50	4.49	1783	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24576	16.96	1.51	12	0.05	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22800	8.11	20250115	31700	-22.24	20241211	16920	45.69	20240805	0.44	N	026960	500	498 억	4476281	N	N	2	N	N
30	20250121	120349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	100	2	0.41	1102976450	44668	58.20	24850	25050	24450	31900	17200	24550	24692.77	4.49	2627	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24576	16.96	1.51	12	0.04	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22800	8.11	20250115	31700	-22.24	20241211	16920	45.69	20240805	0.44	N	026960	500	498 억	4476281	N	N	2	N	N
31	20250121	110343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	100	2	0.41	872239000	35276	45.96	24850	25050	24450	31900	17200	24550	24726.13	4.49	1190	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24576	16.96	1.51	12	0.04	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22800	8.11	20250115	31700	-22.24	20241211	16920	45.69	20240805	0.44	N	026960	500	498 억	4476281	N	N	2	N	N
32	20250121	100338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24550	0	3	0.00	686751100	27717	36.11	24850	25050	24500	31900	17200	24550	24777.25	4.49	543	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24476	16.90	1.51	12	0.03	1453.00	16285.00	31700	20241211	-22.56	16920	20240805	45.09	27600	-11.05	20250102	22800	7.68	20250115	31700	-22.56	20241211	16920	45.09	20240805	0.44	N	026960	500	498 억	4476281	N	N	2	N	N
33	20250121	090358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24900	350	2	1.43	183489700	7356	9.58	24850	25050	24750	31900	17200	24550	24944.22	4.49	4863	25250	24900	24500	24150	23750	25075	24325	499	7350	500	19140	50	1	99700000	24825	17.14	1.53	12	0.01	1453.00	16285.00	31700	20241211	-21.45	16920	20240805	47.16	27600	-9.78	20250102	22800	9.21	20250115	31700	-21.45	20241211	16920	47.16	20240805	0.44	N	026960	500	498 억	4476281	N	N	2	N	N
34	20250120	160356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24550	100	2	0.41	1883292900	76687	51.21	24150	24850	24100	31750	17150	24450	24558.24	4.50	-3209	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24476	16.90	1.51	12	0.08	1453.00	16285.00	31700	20241211	-22.56	16920	20240805	45.09	27600	-11.05	20250102	22800	7.68	20250115	31700	-22.56	20241211	16920	45.09	20240805	0.45	N	026960	500	498 억	4481678	N	N	2	N	N
35	20250120	150358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	200	2	0.82	1753610600	71410	47.69	24150	24850	24100	31750	17150	24450	24557.00	4.50	-2301	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24576	16.96	1.51	12	0.07	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22800	8.11	20250115	31700	-22.24	20241211	16920	45.69	20240805	0.45	N	026960	500	498 억	4481678	N	N	294	N	N
36	20250120	140357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24450	0	3	0.00	1482312050	60365	40.31	24150	24850	24100	31750	17150	24450	24555.89	4.50	-5269	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24377	16.83	1.50	12	0.06	1453.00	16285.00	31700	20241211	-22.87	16920	20240805	44.50	27600	-11.41	20250102	22800	7.24	20250115	31700	-22.87	20241211	16920	44.50	20240805	0.45	N	026960	500	498 억	4481678	N	N	294	N	N
37	20250120	130356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24500	50	2	0.20	1272029550	51768	34.57	24150	24850	24100	31750	17150	24450	24571.83	4.50	-2242	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24427	16.86	1.50	12	0.05	1453.00	16285.00	31700	20241211	-22.71	16920	20240805	44.80	27600	-11.23	20250102	22800	7.46	20250115	31700	-22.71	20241211	16920	44.80	20240805	0.45	N	026960	500	498 억	4481678	N	N	294	N	N
38	20250120	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24550	100	2	0.41	1109428300	45134	30.14	24150	24850	24100	31750	17150	24450	24580.89	4.50	-2450	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24476	16.90	1.51	12	0.05	1453.00	16285.00	31700	20241211	-22.56	16920	20240805	45.09	27600	-11.05	20250102	22800	7.68	20250115	31700	-22.56	20241211	16920	45.09	20240805	0.45	N	026960	500	498 억	4481678	N	N	294	N	N
39	20250120	110357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24600	150	2	0.61	898352850	36540	24.40	24150	24850	24100	31750	17150	24450	24585.62	4.50	-3456	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24526	16.93	1.51	12	0.04	1453.00	16285.00	31700	20241211	-22.40	16920	20240805	45.39	27600	-10.87	20250102	22800	7.89	20250115	31700	-22.40	20241211	16920	45.39	20240805	0.45	N	026960	500	498 억	4481678	N	N	294	N	N
40	20250120	100357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	350	2	1.43	712752450	29005	19.37	24150	24850	24100	31750	17150	24450	24573.61	4.50	-2192	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24726	17.07	1.52	12	0.03	1453.00	16285.00	31700	20241211	-21.77	16920	20240805	46.57	27600	-10.14	20250102	22800	8.77	20250115	31700	-21.77	20241211	16920	46.57	20240805	0.45	N	026960	500	498 억	4481678	N	N	294	N	N
41	20250120	090357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24300	-150	5	-0.61	147946000	6107	4.08	24150	24450	24100	31750	17150	24450	24224.09	4.50	545	25683	25066	24333	23716	22983	25375	24025	499	7300	500	19070	50	1	99700000	24227	16.72	1.49	12	0.01	1453.00	16285.00	31700	20241211	-23.34	16920	20240805	43.62	27600	-11.96	20250102	22800	6.58	20250115	31700	-23.34	20241211	16920	43.62	20240805	0.45	N	026960	500	498 억	4481678	N	N	294	N	N
42	20250117	160355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24450	600	2	2.52	3643209300	148581	93.03	23650	24950	23600	31000	16700	23850	24520.05	4.53	-33711	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24377	16.83	1.50	12	0.15	1453.00	16285.00	31700	20241211	-22.87	16920	20240805	44.50	27600	-11.41	20250102	22800	7.24	20250115	31700	-22.87	20241211	16920	44.50	20240805	0.45	N	026960	500	498 억	4512136	N	N	294	N	N
43	20250117	150356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24450	600	2	2.52	3355300950	136823	85.67	23650	24950	23600	31000	16700	23850	24522.93	4.53	-31007	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24377	16.83	1.50	12	0.14	1453.00	16285.00	31700	20241211	-22.87	16920	20240805	44.50	27600	-11.41	20250102	22800	7.24	20250115	31700	-22.87	20241211	16920	44.50	20240805	0.45	N	026960	500	498 억	4512136	N	N	223	N	N
44	20250117	140357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24650	800	2	3.35	3177748750	129596	81.15	23650	24950	23600	31000	16700	23850	24520.42	4.53	-26641	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24576	16.96	1.51	12	0.13	1453.00	16285.00	31700	20241211	-22.24	16920	20240805	45.69	27600	-10.69	20250102	22800	8.11	20250115	31700	-22.24	20241211	16920	45.69	20240805	0.45	N	026960	500	498 억	4512136	N	N	223	N	N
45	20250117	130356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	950	2	3.98	2840731650	115905	72.57	23650	24950	23600	31000	16700	23850	24509.14	4.53	-22154	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24726	17.07	1.52	12	0.12	1453.00	16285.00	31700	20241211	-21.77	16920	20240805	46.57	27600	-10.14	20250102	22800	8.77	20250115	31700	-21.77	20241211	16920	46.57	20240805	0.45	N	026960	500	498 억	4512136	N	N	223	N	N
46	20250117	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	950	2	3.98	2376578600	97170	60.84	23650	24900	23600	31000	16700	23850	24457.95	4.53	-22724	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24726	17.07	1.52	12	0.10	1453.00	16285.00	31700	20241211	-21.77	16920	20240805	46.57	27600	-10.14	20250102	22800	8.77	20250115	31700	-21.77	20241211	16920	46.57	20240805	0.45	N	026960	500	498 억	4512136	N	N	223	N	N
47	20250117	110357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24350	500	2	2.10	1695080350	69574	43.56	23650	24650	23600	31000	16700	23850	24363.70	4.53	-21921	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24277	16.76	1.50	12	0.07	1453.00	16285.00	31700	20241211	-23.19	16920	20240805	43.91	27600	-11.78	20250102	22800	6.80	20250115	31700	-23.19	20241211	16920	43.91	20240805	0.45	N	026960	500	498 억	4512136	N	N	223	N	N
48	20250117	100358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24400	550	2	2.31	997737050	41143	25.76	23650	24500	23600	31000	16700	23850	24250.47	4.53	-12075	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24327	16.79	1.50	12	0.04	1453.00	16285.00	31700	20241211	-23.03	16920	20240805	44.21	27600	-11.59	20250102	22800	7.02	20250115	31700	-23.03	20241211	16920	44.21	20240805	0.45	N	026960	500	498 억	4512136	N	N	223	N	N
49	20250117	090358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	300	2	1.26	88444600	3689	2.31	23650	24200	23600	31000	16700	23850	23975.22	4.53	9	24616	24232	23716	23332	22816	24425	23525	499	7150	500	18600	50	1	99700000	24078	16.62	1.48	12	0.00	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	22800	5.92	20250115	31700	-23.82	20241211	16920	42.73	20240805	0.45	N	026960	500	498 억	4512136	N	N	223	N	N
50	20250116	160355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	800	2	3.47	3786414300	159464	87.16	23300	24100	23200	29950	16150	23050	23744.60	4.54	-17041	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23778	16.41	1.46	12	0.16	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	22800	4.61	20250115	31700	-24.76	20241211	16920	40.96	20240805	0.43	N	026960	500	498 억	4527222	N	N	223	N	N
51	20250116	150339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	800	2	3.47	3540071650	149145	81.52	23300	24100	23200	29950	16150	23050	23735.77	4.54	-14400	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23778	16.41	1.46	12	0.15	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	22800	4.61	20250115	31700	-24.76	20241211	16920	40.96	20240805	0.43	N	026960	500	498 억	4527222	N	N	625	N	N
52	20250116	140357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	600	2	2.60	3247146000	136827	74.79	23300	24100	23200	29950	16150	23050	23731.76	4.54	-8098	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23579	16.28	1.45	12	0.14	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22800	3.73	20250115	31700	-25.39	20241211	16920	39.78	20240805	0.43	N	026960	500	498 억	4527222	N	N	625	N	N
53	20250116	130356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	750	2	3.25	2928664950	123403	67.45	23300	24100	23200	29950	16150	23050	23732.53	4.54	-9391	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23729	16.38	1.46	12	0.12	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	22800	4.39	20250115	31700	-24.92	20241211	16920	40.66	20240805	0.43	N	026960	500	498 억	4527222	N	N	625	N	N
54	20250116	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	850	2	3.69	2708439650	114179	62.41	23300	24100	23200	29950	16150	23050	23721.00	4.54	-5990	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23828	16.45	1.47	12	0.11	1453.00	16285.00	31700	20241211	-24.61	16920	20240805	41.25	27600	-13.41	20250102	22800	4.82	20250115	31700	-24.61	20241211	16920	41.25	20240805	0.43	N	026960	500	498 억	4527222	N	N	625	N	N
55	20250116	110357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	700	2	3.04	1914011400	81086	44.32	23300	23900	23200	29950	16150	23050	23604.71	4.54	-6799	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23679	16.35	1.46	12	0.08	1453.00	16285.00	31700	20241211	-25.08	16920	20240805	40.37	27600	-13.95	20250102	22800	4.17	20250115	31700	-25.08	20241211	16920	40.37	20240805	0.43	N	026960	500	498 억	4527222	N	N	625	N	N
56	20250116	100357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	850	2	3.69	1548984250	65697	35.91	23300	23900	23200	29950	16150	23050	23577.70	4.54	-1311	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23828	16.45	1.47	12	0.07	1453.00	16285.00	31700	20241211	-24.61	16920	20240805	41.25	27600	-13.41	20250102	22800	4.82	20250115	31700	-24.61	20241211	16920	41.25	20240805	0.43	N	026960	500	498 억	4527222	N	N	625	N	N
57	20250116	090357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	300	2	1.30	191520050	8208	4.49	23300	23450	23200	29950	16150	23050	23333.34	4.54	3274	23883	23466	23133	22716	22383	23300	22550	499	6900	500	17970	50	1	99700000	23280	16.07	1.43	12	0.01	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22800	2.41	20250115	31700	-26.34	20241211	16920	38.00	20240805	0.43	N	026960	500	498 억	4527222	N	N	625	N	N
58	20250115	160355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	-350	5	-1.50	4202237200	182424	170.86	23400	23550	22800	30400	16400	23400	23035.54	4.51	20412	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	22981	15.86	1.42	12	0.18	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22800	1.10	20250115	31700	-27.29	20241211	16920	36.23	20240805	0.45	N	026960	500	498 억	4501189	N	N	625	N	N
59	20250115	150356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22950	-450	5	-1.92	3918562550	170092	159.31	23400	23550	22800	30400	16400	23400	23037.90	4.51	19545	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	22881	15.79	1.41	12	0.17	1453.00	16285.00	31700	20241211	-27.60	16920	20240805	35.64	27600	-16.85	20250102	22800	0.66	20250115	31700	-27.60	20241211	16920	35.64	20240805	0.45	N	026960	500	498 억	4501189	N	N	129	N	N
60	20250115	140357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22900	-500	5	-2.14	3214826150	139363	130.53	23400	23550	22800	30400	16400	23400	23068.00	4.51	7793	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	22831	15.76	1.41	12	0.14	1453.00	16285.00	31700	20241211	-27.76	16920	20240805	35.34	27600	-17.03	20250102	22800	0.44	20250115	31700	-27.76	20241211	16920	35.34	20240805	0.45	N	026960	500	498 억	4501189	N	N	129	N	N
61	20250115	130355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23100	-300	5	-1.28	2632537950	114038	106.81	23400	23550	22800	30400	16400	23400	23084.74	4.51	9617	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	23031	15.90	1.42	12	0.11	1453.00	16285.00	31700	20241211	-27.13	16920	20240805	36.52	27600	-16.30	20250102	22800	1.32	20250115	31700	-27.13	20241211	16920	36.52	20240805	0.45	N	026960	500	498 억	4501189	N	N	129	N	N
62	20250115	120353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	-200	5	-0.85	1978917950	85778	80.34	23400	23550	22800	30400	16400	23400	23070.23	4.51	5894	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	23130	15.97	1.42	12	0.09	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22800	1.75	20250115	31700	-26.81	20241211	16920	37.12	20240805	0.45	N	026960	500	498 억	4501189	N	N	129	N	N
63	20250115	110356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	-200	5	-0.85	1770824550	76805	71.94	23400	23550	22800	30400	16400	23400	23056.11	4.51	4794	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	23130	15.97	1.42	12	0.08	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22800	1.75	20250115	31700	-26.81	20241211	16920	37.12	20240805	0.45	N	026960	500	498 억	4501189	N	N	129	N	N
64	20250115	100355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23250	-150	5	-0.64	1509058400	65525	61.37	23400	23550	22800	30400	16400	23400	23030.27	4.51	2496	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	23180	16.00	1.43	12	0.07	1453.00	16285.00	31700	20241211	-26.66	16920	20240805	37.41	27600	-15.76	20250102	22800	1.97	20250115	31700	-26.66	20241211	16920	37.41	20240805	0.45	N	026960	500	498 억	4501189	N	N	129	N	N
65	20250115	090357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	-50	5	-0.21	106003550	4532	4.24	23400	23550	23300	30400	16400	23400	23390.02	4.51	-2988	24200	23800	23550	23150	22900	23675	23025	499	7000	500	18250	50	1	99700000	23280	16.07	1.43	12	0.00	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	23300	0.21	20250115	31700	-26.34	20241211	16920	38.00	20240805	0.45	N	026960	500	498 억	4501189	N	N	129	N	N
66	20250114	160353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23400	-400	5	-1.68	2478501500	105516	89.15	23800	23950	23300	30900	16700	23800	23489.34	4.49	20784	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23330	16.10	1.44	12	0.11	1453.00	16285.00	31700	20241211	-26.18	16920	20240805	38.30	27600	-15.22	20250102	23300	0.43	20250114	31700	-26.18	20241211	16920	38.30	20240805	0.45	N	026960	500	498 억	4478264	N	N	129	N	N
67	20250114	150354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	-350	5	-1.47	2274099200	96783	81.78	23800	23950	23300	30900	16700	23800	23496.89	4.49	18110	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23380	16.14	1.44	12	0.10	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	23300	0.64	20250114	31700	-26.03	20241211	16920	38.59	20240805	0.45	N	026960	500	498 억	4478264	N	N	1073	N	N
68	20250114	140354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	-350	5	-1.47	2050922350	87262	73.73	23800	23950	23300	30900	16700	23800	23503.04	4.49	16635	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23380	16.14	1.44	12	0.09	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	23300	0.64	20250114	31700	-26.03	20241211	16920	38.59	20240805	0.45	N	026960	500	498 억	4478264	N	N	1073	N	N
69	20250114	130353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	-350	5	-1.47	1929757000	82095	69.37	23800	23950	23300	30900	16700	23800	23506.39	4.49	16418	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23380	16.14	1.44	12	0.08	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	23300	0.64	20250114	31700	-26.03	20241211	16920	38.59	20240805	0.45	N	026960	500	498 억	4478264	N	N	1073	N	N
70	20250114	120352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23550	-250	5	-1.05	1624928150	69108	58.39	23800	23950	23300	30900	16700	23800	23512.88	4.49	10460	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23479	16.21	1.45	12	0.07	1453.00	16285.00	31700	20241211	-25.71	16920	20240805	39.18	27600	-14.67	20250102	23300	1.07	20250114	31700	-25.71	20241211	16920	39.18	20240805	0.45	N	026960	500	498 억	4478264	N	N	1073	N	N
71	20250114	110354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-300	5	-1.26	1313417600	55804	47.15	23800	23950	23300	30900	16700	23800	23536.26	4.49	5749	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23430	16.17	1.44	12	0.06	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	23300	0.86	20250114	31700	-25.87	20241211	16920	38.89	20240805	0.45	N	026960	500	498 억	4478264	N	N	1073	N	N
72	20250114	100352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23550	-250	5	-1.05	790865850	33533	28.33	23800	23950	23300	30900	16700	23800	23584.70	4.49	-5283	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23479	16.21	1.45	12	0.03	1453.00	16285.00	31700	20241211	-25.71	16920	20240805	39.18	27600	-14.67	20250102	23300	1.07	20250114	31700	-25.71	20241211	16920	39.18	20240805	0.45	N	026960	500	498 억	4478264	N	N	1073	N	N
73	20250114	090351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	-50	5	-0.21	86904700	3649	3.08	23800	23950	23750	30900	16700	23800	23816.03	4.49	-1286	24533	24166	23883	23516	23233	24025	23375	499	7100	500	18560	50	1	99700000	23679	16.35	1.46	12	0.00	1453.00	16285.00	31700	20241211	-25.08	16920	20240805	40.37	27600	-13.95	20250102	23350	1.71	20250109	31700	-25.08	20241211	16920	40.37	20240805	0.45	N	026960	500	498 억	4478264	N	N	1073	N	N
74	20250113	160350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-250	5	-1.04	2805471950	117786	78.21	23950	24250	23600	31250	16850	24050	23818.21	4.47	15339	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23729	16.38	1.46	12	0.12	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	23350	1.93	20250109	31700	-24.92	20241211	16920	40.66	20240805	0.48	N	026960	500	498 억	4461330	N	N	1073	N	N
75	20250113	150350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	-300	5	-1.25	2490702000	104558	69.43	23950	24250	23600	31250	16850	24050	23821.03	4.47	11530	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23679	16.35	1.46	12	0.10	1453.00	16285.00	31700	20241211	-25.08	16920	20240805	40.37	27600	-13.95	20250102	23350	1.71	20250109	31700	-25.08	20241211	16920	40.37	20240805	0.48	N	026960	500	498 억	4461330	N	N	2923	N	N
76	20250113	140347	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-200	5	-0.83	2278851200	95655	63.51	23950	24250	23600	31250	16850	24050	23823.41	4.47	10560	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23778	16.41	1.46	12	0.10	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	23350	2.14	20250109	31700	-24.76	20241211	16920	40.96	20240805	0.48	N	026960	500	498 억	4461330	N	N	2923	N	N
77	20250113	130345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-200	5	-0.83	1728446350	72473	48.12	23950	24250	23650	31250	16850	24050	23849.24	4.47	5143	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23778	16.41	1.46	12	0.07	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	23350	2.14	20250109	31700	-24.76	20241211	16920	40.96	20240805	0.48	N	026960	500	498 억	4461330	N	N	2923	N	N
78	20250113	120345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-250	5	-1.04	1299183650	54465	36.16	23950	24250	23650	31250	16850	24050	23853.19	4.47	-2677	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23729	16.38	1.46	12	0.05	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	23350	1.93	20250109	31700	-24.92	20241211	16920	40.66	20240805	0.48	N	026960	500	498 억	4461330	N	N	2923	N	N
79	20250113	110346	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	-300	5	-1.25	1054843600	44172	29.33	23950	24250	23650	31250	16850	24050	23879.98	4.47	-4131	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23679	16.35	1.46	12	0.04	1453.00	16285.00	31700	20241211	-25.08	16920	20240805	40.37	27600	-13.95	20250102	23350	1.71	20250109	31700	-25.08	20241211	16920	40.37	20240805	0.48	N	026960	500	498 억	4461330	N	N	2923	N	N
80	20250113	100345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-200	5	-0.83	748485800	31282	20.77	23950	24250	23750	31250	16850	24050	23926.65	4.47	-3017	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23778	16.41	1.46	12	0.03	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	23350	2.14	20250109	31700	-24.76	20241211	16920	40.96	20240805	0.48	N	026960	500	498 억	4461330	N	N	2923	N	N
81	20250113	090349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	-50	5	-0.21	168787650	7011	4.66	23950	24250	23950	31250	16850	24050	24075.05	4.47	-433	24683	24366	24133	23816	23583	24325	23775	499	7200	500	18750	50	1	99700000	23928	16.52	1.47	12	0.01	1453.00	16285.00	31700	20241211	-24.29	16920	20240805	41.84	27600	-13.04	20250102	23350	2.78	20250109	31700	-24.29	20241211	16920	41.84	20240805	0.48	N	026960	500	498 억	4461330	N	N	2923	N	N
82	20250110	160344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	0	3	0.00	3606135850	149241	25.50	24050	24450	23900	31250	16850	24050	24163.30	4.46	10964	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	23978	16.55	1.48	12	0.15	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	23350	3.00	20250109	31700	-24.13	20241211	16920	42.14	20240805	0.46	N	026960	500	498 억	4449796	N	N	2923	N	N
83	20250110	150344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	0	3	0.00	3304956200	136725	23.36	24050	24450	23900	31250	16850	24050	24172.29	4.46	11635	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	23978	16.55	1.48	12	0.14	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	23350	3.00	20250109	31700	-24.13	20241211	16920	42.14	20240805	0.46	N	026960	500	498 억	4449796	N	N	596	N	N
84	20250110	140344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	100	2	0.42	2833404750	117215	20.03	24050	24450	23900	31250	16850	24050	24172.72	4.46	21842	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	24078	16.62	1.48	12	0.12	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	23350	3.43	20250109	31700	-23.82	20241211	16920	42.73	20240805	0.46	N	026960	500	498 억	4449796	N	N	596	N	N
85	20250110	130343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24350	300	2	1.25	2554647050	105680	18.06	24050	24450	23900	31250	16850	24050	24173.42	4.46	25561	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	24277	16.76	1.50	12	0.11	1453.00	16285.00	31700	20241211	-23.19	16920	20240805	43.91	27600	-11.78	20250102	23350	4.28	20250109	31700	-23.19	20241211	16920	43.91	20240805	0.46	N	026960	500	498 억	4449796	N	N	596	N	N
86	20250110	120344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24300	250	2	1.04	2170206500	89888	15.36	24050	24450	23900	31250	16850	24050	24143.45	4.46	24344	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	24227	16.72	1.49	12	0.09	1453.00	16285.00	31700	20241211	-23.34	16920	20240805	43.62	27600	-11.96	20250102	23350	4.07	20250109	31700	-23.34	20241211	16920	43.62	20240805	0.46	N	026960	500	498 억	4449796	N	N	596	N	N
87	20250110	110344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24100	50	2	0.21	1672707350	69282	11.84	24050	24450	23900	31250	16850	24050	24143.46	4.46	16825	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	24028	16.59	1.48	12	0.07	1453.00	16285.00	31700	20241211	-23.97	16920	20240805	42.43	27600	-12.68	20250102	23350	3.21	20250109	31700	-23.97	20241211	16920	42.43	20240805	0.46	N	026960	500	498 억	4449796	N	N	596	N	N
88	20250110	100343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	100	2	0.42	1196535650	49566	8.47	24050	24450	23900	31250	16850	24050	24140.25	4.46	6535	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	24078	16.62	1.48	12	0.05	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	23350	3.43	20250109	31700	-23.82	20241211	16920	42.73	20240805	0.46	N	026960	500	498 억	4449796	N	N	596	N	N
89	20250110	090345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	-100	5	-0.42	84758450	3532	0.60	24050	24100	23900	31250	16850	24050	23997.28	4.46	-1616	26916	25482	24416	22982	21916	24950	22450	499	7200	500	18750	50	1	99700000	23878	16.48	1.47	12	0.00	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	23350	2.57	20250109	31700	-24.45	20241211	16920	41.55	20240805	0.46	N	026960	500	498 억	4449796	N	N	596	N	N
90	20250109	160342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	-1650	5	-6.42	14055153150	583295	357.89	25500	25850	23350	33400	18000	25700	24096.17	4.40	34087	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	23978	16.55	1.48	12	0.59	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	23350	3.00	20250109	31700	-24.13	20241211	16920	42.14	20240805	0.46	N	026960	500	498 억	4390034	N	N	596	N	N
91	20250109	150343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	-1650	5	-6.42	11491098800	476686	292.48	25500	25850	23350	33400	18000	25700	24106.22	4.40	44308	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	23978	16.55	1.48	12	0.48	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	23350	3.00	20250109	31700	-24.13	20241211	16920	42.14	20240805	0.46	N	026960	500	498 억	4390034	N	N	1107	N	N
92	20250109	140344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24250	-1450	5	-5.64	10507582500	435826	267.41	25500	25850	23350	33400	18000	25700	24109.58	4.40	41500	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	24177	16.69	1.49	12	0.44	1453.00	16285.00	31700	20241211	-23.50	16920	20240805	43.32	27600	-12.14	20250102	23350	3.85	20250109	31700	-23.50	20241211	16920	43.32	20240805	0.46	N	026960	500	498 억	4390034	N	N	1107	N	N
93	20250109	130343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24250	-1450	5	-5.64	10055205150	417135	255.94	25500	25850	23350	33400	18000	25700	24105.40	4.40	39393	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	24177	16.69	1.49	12	0.42	1453.00	16285.00	31700	20241211	-23.50	16920	20240805	43.32	27600	-12.14	20250102	23350	3.85	20250109	31700	-23.50	20241211	16920	43.32	20240805	0.46	N	026960	500	498 억	4390034	N	N	1107	N	N
94	20250109	120343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24250	-1450	5	-5.64	9094980800	377663	231.72	25500	25850	23350	33400	18000	25700	24082.27	4.40	26435	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	24177	16.69	1.49	12	0.38	1453.00	16285.00	31700	20241211	-23.50	16920	20240805	43.32	27600	-12.14	20250102	23350	3.85	20250109	31700	-23.50	20241211	16920	43.32	20240805	0.46	N	026960	500	498 억	4390034	N	N	1107	N	N
95	20250109	110343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	-1800	5	-7.00	8065588900	334742	205.39	25500	25850	23350	33400	18000	25700	24094.94	4.40	16492	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	23828	16.45	1.47	12	0.34	1453.00	16285.00	31700	20241211	-24.61	16920	20240805	41.25	27600	-13.41	20250102	23350	2.36	20250109	31700	-24.61	20241211	16920	41.25	20240805	0.46	N	026960	500	498 억	4390034	N	N	1107	N	N
96	20250109	100342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-1900	5	-7.39	6156958800	254742	156.30	25500	25850	23350	33400	18000	25700	24169.39	4.40	18103	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	23729	16.38	1.46	12	0.26	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	23350	1.93	20250109	31700	-24.92	20241211	16920	40.66	20240805	0.46	N	026960	500	498 억	4390034	N	N	1107	N	N
97	20250109	090345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25300	-400	5	-1.56	524256600	20627	12.66	25500	25850	25150	33400	18000	25700	25416.04	4.40	-13781	27366	26532	26066	25232	24766	26300	25000	499	7700	500	20040	50	1	99700000	25224	17.41	1.55	12	0.02	1453.00	16285.00	31700	20241211	-20.19	16920	20240805	49.53	27600	-8.33	20250102	25150	0.60	20250109	31700	-20.19	20241211	16920	49.53	20240805	0.46	N	026960	500	498 억	4390034	N	N	1107	N	N
98	20250108	160339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25700	-850	5	-3.20	4213106900	161835	325.26	26400	26900	25600	34500	18600	26550	26034.30	4.38	26330	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	25623	17.69	1.58	12	0.16	1453.00	16285.00	31700	20241211	-18.93	16920	20240805	51.89	27600	-6.88	20250102	25600	0.39	20250108	31700	-18.93	20241211	16920	51.89	20240805	0.45	N	026960	500	498 억	4363079	N	N	1107	N	N
99	20250108	150342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25800	-750	5	-2.82	3899581650	149648	300.76	26400	26900	25600	34500	18600	26550	26058.36	4.38	25531	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	25723	17.76	1.58	12	0.15	1453.00	16285.00	31700	20241211	-18.61	16920	20240805	52.48	27600	-6.52	20250102	25600	0.78	20250108	31700	-18.61	20241211	16920	52.48	20240805	0.45	N	026960	500	498 억	4363079	N	N	3601	N	N
100	20250108	140343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26000	-550	5	-2.07	2466132100	94035	188.99	26400	26900	25850	34500	18600	26550	26225.68	4.38	4652	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	25922	17.89	1.60	12	0.09	1453.00	16285.00	31700	20241211	-17.98	16920	20240805	53.66	27600	-5.80	20250102	25850	0.58	20250108	31700	-17.98	20241211	16920	53.66	20240805	0.45	N	026960	500	498 억	4363079	N	N	3601	N	N
101	20250108	130344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26200	-350	5	-1.32	1511223400	57471	115.51	26400	26900	26000	34500	18600	26550	26295.41	4.38	4000	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	26121	18.03	1.61	12	0.06	1453.00	16285.00	31700	20241211	-17.35	16920	20240805	54.85	27600	-5.07	20250102	26000	0.77	20250108	31700	-17.35	20241211	16920	54.85	20240805	0.45	N	026960	500	498 억	4363079	N	N	3601	N	N
102	20250108	120341	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26200	-350	5	-1.32	1050667100	39820	80.03	26400	26900	26150	34500	18600	26550	26385.41	4.38	1672	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	26121	18.03	1.61	12	0.04	1453.00	16285.00	31700	20241211	-17.35	16920	20240805	54.85	27600	-5.07	20250102	26150	0.19	20250108	31700	-17.35	20241211	16920	54.85	20240805	0.45	N	026960	500	498 억	4363079	N	N	3601	N	N
103	20250108	110340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26450	-100	5	-0.38	701826750	26545	53.35	26400	26900	26300	34500	18600	26550	26439.13	4.38	1882	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	26371	18.20	1.62	12	0.03	1453.00	16285.00	31700	20241211	-16.56	16920	20240805	56.32	27600	-4.17	20250102	26250	0.76	20250103	31700	-16.56	20241211	16920	56.32	20240805	0.45	N	026960	500	498 억	4363079	N	N	3601	N	N
104	20250108	100342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26350	-200	5	-0.75	448675950	16950	34.07	26400	26900	26300	34500	18600	26550	26470.56	4.38	417	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	26271	18.13	1.62	12	0.02	1453.00	16285.00	31700	20241211	-16.88	16920	20240805	55.73	27600	-4.53	20250102	26250	0.38	20250103	31700	-16.88	20241211	16920	55.73	20240805	0.45	N	026960	500	498 억	4363079	N	N	3601	N	N
105	20250108	090343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26850	300	2	1.13	109624700	4132	8.30	26400	26900	26400	34500	18600	26550	26530.66	4.38	2289	27183	26866	26683	26366	26183	27025	26525	499	7950	500	20700	50	1	99700000	26769	18.48	1.65	12	0.00	1453.00	16285.00	31700	20241211	-15.30	16920	20240805	58.69	27600	-2.72	20250102	26250	2.29	20250103	31700	-15.30	20241211	16920	58.69	20240805	0.45	N	026960	500	498 억	4363079	N	N	3601	N	N
106	20250107	160338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26550	100	2	0.38	1326851500	49650	35.59	26500	27000	26500	34350	18550	26450	26724.27	4.37	4934	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26470	18.27	1.63	12	0.05	1453.00	16285.00	31700	20241211	-16.25	16920	20240805	56.91	27600	-3.80	20250102	26250	1.14	20250103	31700	-16.25	20241211	16920	56.91	20240805	0.45	N	026960	500	498 억	4358535	N	N	3601	N	N
107	20250107	150339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	150	2	0.57	1107509900	41401	29.68	26500	27000	26500	34350	18550	26450	26750.80	4.37	2687	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26520	18.31	1.63	12	0.04	1453.00	16285.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	26250	1.33	20250103	31700	-16.09	20241211	16920	57.21	20240805	0.45	N	026960	500	498 억	4358535	N	N	45	N	N
108	20250107	140340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26650	200	2	0.76	1018952250	38077	27.29	26500	27000	26500	34350	18550	26450	26760.31	4.37	1317	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26570	18.34	1.64	12	0.04	1453.00	16285.00	31700	20241211	-15.93	16920	20240805	57.51	27600	-3.44	20250102	26250	1.52	20250103	31700	-15.93	20241211	16920	57.51	20240805	0.45	N	026960	500	498 억	4358535	N	N	45	N	N
109	20250107	130340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	150	2	0.57	955118500	35681	25.58	26500	27000	26500	34350	18550	26450	26768.27	4.37	1323	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26520	18.31	1.63	12	0.04	1453.00	16285.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	26250	1.33	20250103	31700	-16.09	20241211	16920	57.21	20240805	0.45	N	026960	500	498 억	4358535	N	N	45	N	N
110	20250107	120340	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	250	2	0.95	864151400	32260	23.12	26500	27000	26500	34350	18550	26450	26787.09	4.37	-68	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26620	18.38	1.64	12	0.03	1453.00	16285.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	26250	1.71	20250103	31700	-15.77	20241211	16920	57.80	20240805	0.45	N	026960	500	498 억	4358535	N	N	45	N	N
111	20250107	110337	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26950	500	2	1.89	706856300	26368	18.90	26500	27000	26500	34350	18550	26450	26807.35	4.37	2270	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26869	18.55	1.65	12	0.03	1453.00	16285.00	31700	20241211	-14.98	16920	20240805	59.28	27600	-2.36	20250102	26250	2.67	20250103	31700	-14.98	20241211	16920	59.28	20240805	0.45	N	026960	500	498 억	4358535	N	N	45	N	N
112	20250107	100342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26850	400	2	1.51	496597000	18548	13.29	26500	27000	26500	34350	18550	26450	26773.61	4.37	2574	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26769	18.48	1.65	12	0.02	1453.00	16285.00	31700	20241211	-15.30	16920	20240805	58.69	27600	-2.72	20250102	26250	2.29	20250103	31700	-15.30	20241211	16920	58.69	20240805	0.45	N	026960	500	498 억	4358535	N	N	45	N	N
113	20250107	090339	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26650	200	2	0.76	87850900	3303	2.37	26500	26700	26500	34350	18550	26450	26597.31	4.37	2413	27850	27150	26800	26100	25750	26975	25925	499	7900	500	20630	50	1	99700000	26570	18.34	1.64	12	0.00	1453.00	16285.00	31700	20241211	-15.93	16920	20240805	57.51	27600	-3.44	20250102	26250	1.52	20250103	31700	-15.93	20241211	16920	57.51	20240805	0.45	N	026960	500	498 억	4358535	N	N	45	N	N
114	20250106	160334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26450	-300	5	-1.12	3739654650	139274	158.05	26850	27500	26450	34750	18750	26750	26851.06	4.37	989	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	26371	18.20	1.62	12	0.14	1453.00	16285.00	31700	20241211	-16.56	16920	20240805	56.32	27600	-4.17	20250102	26250	0.76	20250103	31700	-16.56	20241211	16920	56.32	20240805	0.45	N	026960	500	498 억	4353194	N	N	45	N	N
115	20250106	150337	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	-150	5	-0.56	3386644050	125942	142.92	26850	27500	26500	34750	18750	26750	26890.51	4.37	3560	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	26520	18.31	1.63	12	0.13	1453.00	16285.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	26250	1.33	20250103	31700	-16.09	20241211	16920	57.21	20240805	0.45	N	026960	500	498 억	4353194	N	N	17	N	N
116	20250106	140336	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26750	0	3	0.00	2711794650	100535	114.09	26850	27500	26600	34750	18750	26750	26973.64	4.37	181	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	26670	18.41	1.64	12	0.10	1453.00	16285.00	31700	20241211	-15.62	16920	20240805	58.10	27600	-3.08	20250102	26250	1.90	20250103	31700	-15.62	20241211	16920	58.10	20240805	0.45	N	026960	500	498 억	4353194	N	N	17	N	N
117	20250106	130334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26850	100	2	0.37	2332214500	86305	97.94	26850	27500	26700	34750	18750	26750	27022.94	4.37	-483	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	26769	18.48	1.65	12	0.09	1453.00	16285.00	31700	20241211	-15.30	16920	20240805	58.69	27600	-2.72	20250102	26250	2.29	20250103	31700	-15.30	20241211	16920	58.69	20240805	0.45	N	026960	500	498 억	4353194	N	N	17	N	N
118	20250106	120333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27000	250	2	0.93	1536143150	56632	64.27	26850	27500	26800	34750	18750	26750	27125.00	4.37	-2404	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	26919	18.58	1.66	12	0.06	1453.00	16285.00	31700	20241211	-14.83	16920	20240805	59.57	27600	-2.17	20250102	26250	2.86	20250103	31700	-14.83	20241211	16920	59.57	20240805	0.45	N	026960	500	498 억	4353194	N	N	17	N	N
119	20250106	110334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27150	400	2	1.50	1094051800	40309	45.74	26850	27500	26800	34750	18750	26750	27141.63	4.37	-6872	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	27069	18.69	1.67	12	0.04	1453.00	16285.00	31700	20241211	-14.35	16920	20240805	60.46	27600	-1.63	20250102	26250	3.43	20250103	31700	-14.35	20241211	16920	60.46	20240805	0.45	N	026960	500	498 억	4353194	N	N	17	N	N
120	20250106	100333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27000	250	2	0.93	945389500	34819	39.51	26850	27500	26800	34750	18750	26750	27151.54	4.37	-6037	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	26919	18.58	1.66	12	0.03	1453.00	16285.00	31700	20241211	-14.83	16920	20240805	59.57	27600	-2.17	20250102	26250	2.86	20250103	31700	-14.83	20241211	16920	59.57	20240805	0.45	N	026960	500	498 억	4353194	N	N	17	N	N
121	20250106	090331	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27100	350	2	1.31	60025600	2231	2.53	26850	27200	26800	34750	18750	26750	26905.24	4.37	-1194	27683	27216	26733	26266	25783	27450	26500	499	8000	500	20860	50	1	99700000	27019	18.65	1.66	12	0.00	1453.00	16285.00	31700	20241211	-14.51	16920	20240805	60.17	27600	-1.81	20250102	26250	3.24	20250103	31700	-14.51	20241211	16920	60.17	20240805	0.45	N	026960	500	498 억	4353194	N	N	17	N	N
122	20250103	160332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26750	50	2	0.19	2343491550	87991	65.46	26700	27200	26250	34700	18700	26700	26633.29	4.36	6760	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	26670	18.41	1.64	12	0.09	1453.00	16285.00	31700	20241211	-15.62	16920	20240805	58.10	27600	-3.08	20250102	26250	1.90	20250103	31700	-15.62	20241211	16920	58.10	20240805	0.45	N	026960	500	498 억	4347865	N	N	17	N	N
123	20250103	150332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26750	50	2	0.19	2179879400	81886	60.92	26700	27200	26250	34700	18700	26700	26620.90	4.36	6424	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	26670	18.41	1.64	12	0.08	1453.00	16285.00	31700	20241211	-15.62	16920	20240805	58.10	27600	-3.08	20250102	26250	1.90	20250103	31700	-15.62	20241211	16920	58.10	20240805	0.45	N	026960	500	498 억	4347865	N	N	42	N	N
124	20250103	140332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	0	3	0.00	1893419450	71163	52.94	26700	27200	26250	34700	18700	26700	26606.80	4.36	-614	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	26620	18.38	1.64	12	0.07	1453.00	16285.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	26250	1.71	20250103	31700	-15.77	20241211	16920	57.80	20240805	0.45	N	026960	500	498 억	4347865	N	N	42	N	N
125	20250103	130332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	-100	5	-0.37	1606459500	60421	44.95	26700	27200	26250	34700	18700	26700	26587.77	4.36	546	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	26520	18.31	1.63	12	0.06	1453.00	16285.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	26250	1.33	20250103	31700	-16.09	20241211	16920	57.21	20240805	0.45	N	026960	500	498 억	4347865	N	N	42	N	N
126	20250103	120332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26550	-150	5	-0.56	1458592300	54849	40.81	26700	27200	26250	34700	18700	26700	26592.87	4.36	-392	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	26470	18.27	1.63	12	0.06	1453.00	16285.00	31700	20241211	-16.25	16920	20240805	56.91	27600	-3.80	20250102	26250	1.14	20250103	31700	-16.25	20241211	16920	56.91	20240805	0.45	N	026960	500	498 억	4347865	N	N	42	N	N
127	20250103	110332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26650	-50	5	-0.19	1330080500	50013	37.21	26700	27200	26250	34700	18700	26700	26594.70	4.36	-597	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	26570	18.34	1.64	12	0.05	1453.00	16285.00	31700	20241211	-15.93	16920	20240805	57.51	27600	-3.44	20250102	26250	1.52	20250103	31700	-15.93	20241211	16920	57.51	20240805	0.45	N	026960	500	498 억	4347865	N	N	42	N	N
128	20250103	100331	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26550	-150	5	-0.56	1021291800	38390	28.56	26700	27200	26250	34700	18700	26700	26603.07	4.36	2457	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	26470	18.27	1.63	12	0.04	1453.00	16285.00	31700	20241211	-16.25	16920	20240805	56.91	27600	-3.80	20250102	26250	1.14	20250103	31700	-16.25	20241211	16920	56.91	20240805	0.45	N	026960	500	498 억	4347865	N	N	42	N	N
129	20250103	090333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27100	400	2	1.50	98454550	3663	2.73	26700	27100	26700	34700	18700	26700	26878.12	4.36	2171	27966	27332	26966	26332	25966	27150	26150	499	8000	500	20820	50	1	99700000	27019	18.65	1.66	12	0.00	1453.00	16285.00	31700	20241211	-14.51	16920	20240805	60.17	27600	-1.81	20250102	26600	1.88	20250102	31700	-14.51	20241211	16920	60.17	20240805	0.45	N	026960	500	498 억	4347865	N	N	42	N	N
130	20250102	160330	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26700	-650	5	-2.38	3633362950	134174	110.72	27450	27600	26600	35550	19150	27350	27080.05	4.40	-49153	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	26620	18.38	1.64	12	0.13	1453.00	16285.00	31700	20241211	-15.77	16920	20240805	57.80	27600	-3.26	20250102	26600	0.38	20250102	31700	-15.77	20241211	16920	57.80	20240805	0.45	N	026960	500	498 억	4391699	N	N	42	N	N
131	20250102	150332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27100	-250	5	-0.91	3299382750	121692	100.42	27450	27600	26600	35550	19150	27350	27112.57	4.40	-48863	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	27019	18.65	1.66	12	0.12	1453.00	16285.00	31700	20241211	-14.51	16920	20240805	60.17	27600	-1.81	20250102	26600	1.88	20250102	31700	-14.51	20241211	16920	60.17	20240805	0.45	N	026960	500	498 억	4391699	N	N	9	N	N
132	20250102	140329	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	26600	-750	5	-2.74	2964755950	109256	90.16	27450	27600	26600	35550	19150	27350	27135.86	4.40	-47080	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	26520	18.31	1.63	12	0.11	1453.00	16285.00	31700	20241211	-16.09	16920	20240805	57.21	27600	-3.62	20250102	26600	0.00	20250102	31700	-16.09	20241211	16920	57.21	20240805	0.45	N	026960	500	498 억	4391699	N	N	9	N	N
133	20250102	130330	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27100	-250	5	-0.91	2313986800	85037	70.18	27450	27600	26750	35550	19150	27350	27211.53	4.40	-37139	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	27019	18.65	1.66	12	0.09	1453.00	16285.00	31700	20241211	-14.51	16920	20240805	60.17	27600	-1.81	20250102	26750	1.31	20250102	31700	-14.51	20241211	16920	60.17	20240805	0.45	N	026960	500	498 억	4391699	N	N	9	N	N
134	20250102	120331	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27350	0	3	0.00	1919780900	70637	58.29	27450	27600	26750	35550	19150	27350	27178.12	4.40	-32278	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	27268	18.82	1.68	12	0.07	1453.00	16285.00	31700	20241211	-13.72	16920	20240805	61.64	27600	-0.91	20250102	26750	2.24	20250102	31700	-13.72	20241211	16920	61.64	20240805	0.45	N	026960	500	498 억	4391699	N	N	9	N	N
135	20250102	110322	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27000	-350	5	-1.28	1142334700	41836	34.52	27450	27600	27000	35550	19150	27350	27305.07	4.40	-22630	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	26919	18.58	1.66	12	0.04	1453.00	16285.00	31700	20241211	-14.83	16920	20240805	59.57	27600	-2.17	20250102	27000	0.00	20250102	31700	-14.83	20241211	16920	59.57	20240805	0.45	N	026960	500	498 억	4391699	N	N	9	N	N
136	20250102	100328	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27550	200	2	0.73	164915550	6001	4.95	27450	27600	27350	35550	19150	27350	27481.34	4.40	-2582	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	27467	18.96	1.69	12	0.01	1453.00	16285.00	31700	20241211	-13.09	16920	20240805	62.83	27600	-0.18	20250102	27350	0.73	20250102	31700	-13.09	20241211	16920	62.83	20240805	0.45	N	026960	500	498 억	4391699	N	N	9	N	N
137	20250102	090327	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	27350	0	3	0.00	0	0	0.00	0	0	0	35550	19150	27350	0.00	4.40	0	28483	27916	26983	26416	25483	28200	26700	499	8200	500	21330	50	1	99700000	27268	18.82	1.68	12	0.00	1453.00	16285.00	31700	20241211	-13.72	16920	20240805	61.64	0	0.00	0	0	0.00	0	31700	-13.72	20241211	16920	61.64	20240805	0.45	N	026960	500	498 억	4391699	N	N	9	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History