KissMeData/001120/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24800	0	3	0.00	4282641650	173540	58.35	24900	24900	24350	32200	17400	24800	24677.97	21.27	11085	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9612	8.21	0.42	12	0.45	3021.00	59671.00	35950	20240521	-31.02	24350	20250124	1.85	28050	-11.59	20250106	24350	1.85	20250124	35950	-31.02	20240521	24350	1.85	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	1944	N	N
3	20250124	150116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24750	-50	5	-0.20	3896723500	157976	53.12	24900	24900	24350	32200	17400	24800	24666.53	21.27	7375	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9593	8.19	0.41	12	0.41	3021.00	59671.00	35950	20240521	-31.15	24350	20250124	1.64	28050	-11.76	20250106	24350	1.64	20250124	35950	-31.15	20240521	24350	1.64	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	519	N	N
4	20250124	140116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24750	-50	5	-0.20	3507281250	142242	47.83	24900	24900	24350	32200	17400	24800	24657.11	21.27	2827	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9593	8.19	0.41	12	0.37	3021.00	59671.00	35950	20240521	-31.15	24350	20250124	1.64	28050	-11.76	20250106	24350	1.64	20250124	35950	-31.15	20240521	24350	1.64	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	519	N	N
5	20250124	130116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24750	-50	5	-0.20	3162638800	128312	43.14	24900	24900	24350	32200	17400	24800	24648.00	21.27	-65	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9593	8.19	0.41	12	0.33	3021.00	59671.00	35950	20240521	-31.15	24350	20250124	1.64	28050	-11.76	20250106	24350	1.64	20250124	35950	-31.15	20240521	24350	1.64	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	519	N	N
6	20250124	120116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24750	-50	5	-0.20	2866471550	116356	39.12	24900	24900	24350	32200	17400	24800	24635.32	21.27	-2887	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9593	8.19	0.41	12	0.30	3021.00	59671.00	35950	20240521	-31.15	24350	20250124	1.64	28050	-11.76	20250106	24350	1.64	20250124	35950	-31.15	20240521	24350	1.64	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	519	N	N
7	20250124	110116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24500	-300	5	-1.21	2232713850	90671	30.49	24900	24900	24350	32200	17400	24800	24624.29	21.27	-4106	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9496	8.11	0.41	12	0.23	3021.00	59671.00	35950	20240521	-31.85	24350	20250124	0.62	28050	-12.66	20250106	24350	0.62	20250124	35950	-31.85	20240521	24350	0.62	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	519	N	N
8	20250124	100116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24800	0	3	0.00	1292051600	52505	17.65	24900	24900	24350	32200	17400	24800	24608.06	21.27	-9382	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9612	8.21	0.42	12	0.14	3021.00	59671.00	35950	20240521	-31.02	24350	20250124	1.85	28050	-11.59	20250106	24350	1.85	20250124	35950	-31.02	20240521	24350	1.85	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	519	N	N
9	20250124	090116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24800	0	3	0.00	86061300	3466	1.17	24900	24900	24800	32200	17400	24800	24830.40	21.27	445	25933	25366	25083	24516	24233	25225	24375	1938	7400	5000	18840	50	1	38760000	9612	8.21	0.42	12	0.01	3021.00	59671.00	35950	20240521	-31.02	24800	20250124	0.00	28050	-11.59	20250106	24800	0.00	20250124	35950	-31.02	20240521	24800	0.00	20250124	1.31	N	001120	5000	1938 억	8244195	N	N	519	N	N
10	20250123	160116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24800	-700	5	-2.75	7386984950	295514	163.64	25650	25650	24800	33150	17850	25500	24997.53	21.55	-129309	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9612	8.21	0.42	12	0.76	3021.00	59671.00	35950	20240521	-31.02	24800	20250123	0.00	28050	-11.59	20250106	24800	0.00	20250123	35950	-31.02	20240521	24800	0.00	20250123	1.35	N	001120	5000	1938 억	8352121	N	N	519	N	N
11	20250123	150115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24850	-650	5	-2.55	6780768650	271106	150.12	25650	25650	24800	33150	17850	25500	25011.50	21.55	-117556	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9632	8.23	0.42	12	0.70	3021.00	59671.00	35950	20240521	-30.88	24800	20250123	0.20	28050	-11.41	20250106	24800	0.20	20250123	35950	-30.88	20240521	24800	0.20	20250123	1.35	N	001120	5000	1938 억	8352121	N	N	385	N	N
12	20250123	140116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	24950	-550	5	-2.16	5826928700	232775	128.90	25650	25650	24800	33150	17850	25500	25032.45	21.55	-103320	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9671	8.26	0.42	12	0.60	3021.00	59671.00	35950	20240521	-30.60	24800	20250123	0.60	28050	-11.05	20250106	24800	0.60	20250123	35950	-30.60	20240521	24800	0.60	20250123	1.35	N	001120	5000	1938 억	8352121	N	N	385	N	N
13	20250123	130116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25000	-500	5	-1.96	4566856200	182174	100.88	25650	25650	24850	33150	17850	25500	25068.65	21.55	-87971	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9690	8.28	0.42	12	0.47	3021.00	59671.00	35950	20240521	-30.46	24850	20250123	0.60	28050	-10.87	20250106	24850	0.60	20250123	35950	-30.46	20240521	24850	0.60	20250123	1.35	N	001120	5000	1938 억	8352121	N	N	385	N	N
14	20250123	120115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25000	-500	5	-1.96	3787807050	150936	83.58	25650	25650	24900	33150	17850	25500	25095.45	21.55	-65934	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9690	8.28	0.42	12	0.39	3021.00	59671.00	35950	20240521	-30.46	24900	20250123	0.40	28050	-10.87	20250106	24900	0.40	20250123	35950	-30.46	20240521	24900	0.40	20250123	1.35	N	001120	5000	1938 억	8352121	N	N	385	N	N
15	20250123	110116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25000	-500	5	-1.96	3179890950	126593	70.10	25650	25650	24900	33150	17850	25500	25119.00	21.55	-54491	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9690	8.28	0.42	12	0.33	3021.00	59671.00	35950	20240521	-30.46	24900	20250123	0.40	28050	-10.87	20250106	24900	0.40	20250123	35950	-30.46	20240521	24900	0.40	20250123	1.35	N	001120	5000	1938 억	8352121	N	N	385	N	N
16	20250123	100116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25100	-400	5	-1.57	2072148150	82229	45.53	25650	25650	25000	33150	17850	25500	25199.72	21.55	-32538	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9729	8.31	0.42	12	0.21	3021.00	59671.00	35950	20240521	-30.18	25000	20250123	0.40	28050	-10.52	20250106	25000	0.40	20250123	35950	-30.18	20240521	25000	0.40	20250123	1.35	N	001120	5000	1938 억	8352121	N	N	385	N	N
17	20250123	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	0	3	0.00	185951700	7286	4.03	25650	25650	25500	33150	17850	25500	25521.79	21.55	-4834	26066	25782	25616	25332	25166	25700	25250	1938	7650	5000	19380	50	1	38760000	9884	8.44	0.43	12	0.02	3021.00	59671.00	35950	20240521	-29.07	25100	20250121	1.59	28050	-9.09	20250106	25100	1.59	20250121	35950	-29.07	20240521	25100	1.59	20250121	1.35	N	001120	5000	1938 억	8352121	N	N	385	N	N
18	20250122	160116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	150	2	0.59	4596509600	179260	121.98	25550	25900	25450	32950	17750	25350	25641.61	21.60	-29517	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9884	8.44	0.43	12	0.46	3021.00	59671.00	35950	20240521	-29.07	25100	20250121	1.59	28050	-9.09	20250106	25100	1.59	20250121	35950	-29.07	20240521	25100	1.59	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	385	N	N
19	20250122	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	3993939050	155660	105.92	25550	25900	25450	32950	17750	25350	25658.10	21.60	-23541	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9903	8.46	0.43	12	0.40	3021.00	59671.00	35950	20240521	-28.93	25100	20250121	1.79	28050	-8.91	20250106	25100	1.79	20250121	35950	-28.93	20240521	25100	1.79	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	695	N	N
20	20250122	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25700	350	2	1.38	3624245300	141233	96.10	25550	25900	25450	32950	17750	25350	25661.47	21.60	-22847	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9961	8.51	0.43	12	0.36	3021.00	59671.00	35950	20240521	-28.51	25100	20250121	2.39	28050	-8.38	20250106	25100	2.39	20250121	35950	-28.51	20240521	25100	2.39	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	695	N	N
21	20250122	130116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25650	300	2	1.18	3361794750	131016	89.15	25550	25900	25450	32950	17750	25350	25659.43	21.60	-27442	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9942	8.49	0.43	12	0.34	3021.00	59671.00	35950	20240521	-28.65	25100	20250121	2.19	28050	-8.56	20250106	25100	2.19	20250121	35950	-28.65	20240521	25100	2.19	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	695	N	N
22	20250122	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	3002049750	116964	79.59	25550	25900	25450	32950	17750	25350	25666.45	21.60	-24141	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9903	8.46	0.43	12	0.30	3021.00	59671.00	35950	20240521	-28.93	25100	20250121	1.79	28050	-8.91	20250106	25100	1.79	20250121	35950	-28.93	20240521	25100	1.79	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	695	N	N
23	20250122	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	150	2	0.59	2447002600	95285	64.84	25550	25900	25450	32950	17750	25350	25680.89	21.60	-10000	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9884	8.44	0.43	12	0.25	3021.00	59671.00	35950	20240521	-29.07	25100	20250121	1.59	28050	-9.09	20250106	25100	1.59	20250121	35950	-29.07	20240521	25100	1.59	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	695	N	N
24	20250122	100116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	400	2	1.58	1480756500	57638	39.22	25550	25900	25450	32950	17750	25350	25690.65	21.60	-4495	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9981	8.52	0.43	12	0.15	3021.00	59671.00	35950	20240521	-28.37	25100	20250121	2.59	28050	-8.20	20250106	25100	2.59	20250121	35950	-28.37	20240521	25100	2.59	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	695	N	N
25	20250122	090116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	70593700	2765	1.88	25550	25600	25450	32950	17750	25350	25531.37	21.60	639	25850	25600	25350	25100	24850	25475	24975	1938	7600	5000	19260	50	1	38760000	9903	8.46	0.43	12	0.01	3021.00	59671.00	35950	20240521	-28.93	25100	20250121	1.79	28050	-8.91	20250106	25100	1.79	20250121	35950	-28.93	20240521	25100	1.79	20250121	1.35	N	001120	5000	1938 억	8371285	N	N	695	N	N
26	20250121	160116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25350	0	3	0.00	3692294250	145923	178.73	25400	25600	25100	32950	17750	25350	25302.93	21.61	-20524	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9826	8.39	0.42	12	0.38	3021.00	59671.00	35950	20240521	-29.49	25100	20250121	1.00	28050	-9.63	20250106	25100	1.00	20250121	35950	-29.49	20240521	25100	1.00	20250121	1.34	N	001120	5000	1938 억	8375331	N	N	695	N	N
27	20250121	150115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25400	50	2	0.20	3385926350	133848	163.94	25400	25600	25100	32950	17750	25350	25296.80	21.61	-21350	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9845	8.41	0.43	12	0.35	3021.00	59671.00	35950	20240521	-29.35	25100	20250121	1.20	28050	-9.45	20250106	25100	1.20	20250121	35950	-29.35	20240521	25100	1.20	20250121	1.34	N	001120	5000	1938 억	8375331	N	N	107	N	N
28	20250121	140116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25350	0	3	0.00	2916783400	115355	141.29	25400	25600	25100	32950	17750	25350	25285.27	21.61	-21895	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9826	8.39	0.42	12	0.30	3021.00	59671.00	35950	20240521	-29.49	25100	20250121	1.00	28050	-9.63	20250106	25100	1.00	20250121	35950	-29.49	20240521	25100	1.00	20250121	1.34	N	001120	5000	1938 억	8375331	N	N	107	N	N
29	20250121	130115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25300	-50	5	-0.20	2670104800	105622	129.37	25400	25600	25100	32950	17750	25350	25279.81	21.61	-21493	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9806	8.37	0.42	12	0.27	3021.00	59671.00	35950	20240521	-29.62	25100	20250121	0.80	28050	-9.80	20250106	25100	0.80	20250121	35950	-29.62	20240521	25100	0.80	20250121	1.34	N	001120	5000	1938 억	8375331	N	N	107	N	N
30	20250121	120115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25200	-150	5	-0.59	2312194150	91475	112.04	25400	25600	25100	32950	17750	25350	25276.78	21.61	-23867	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9768	8.34	0.42	12	0.24	3021.00	59671.00	35950	20240521	-29.90	25100	20250121	0.40	28050	-10.16	20250106	25100	0.40	20250121	35950	-29.90	20240521	25100	0.40	20250121	1.34	N	001120	5000	1938 억	8375331	N	N	107	N	N
31	20250121	110115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25150	-200	5	-0.79	2036624800	80525	98.63	25400	25600	25100	32950	17750	25350	25291.83	21.61	-23129	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9748	8.33	0.42	12	0.21	3021.00	59671.00	35950	20240521	-30.04	25100	20250121	0.20	28050	-10.34	20250106	25100	0.20	20250121	35950	-30.04	20240521	25100	0.20	20250121	1.34	N	001120	5000	1938 억	8375331	N	N	107	N	N
32	20250121	100113	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25150	-200	5	-0.79	1314048600	51785	63.43	25400	25600	25150	32950	17750	25350	25375.09	21.61	-18107	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9748	8.33	0.42	12	0.13	3021.00	59671.00	35950	20240521	-30.04	25150	20250121	0.00	28050	-10.34	20250106	25150	0.00	20250121	35950	-30.04	20240521	25150	0.00	20250121	1.34	N	001120	5000	1938 억	8375331	N	N	107	N	N
33	20250121	090116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	132725400	5211	6.38	25400	25550	25400	32950	17750	25350	25470.47	21.61	3633	25550	25450	25350	25250	25150	25450	25250	1938	7600	5000	19260	50	1	38760000	9903	8.46	0.43	12	0.01	3021.00	59671.00	35950	20240521	-28.93	25150	20250115	1.59	28050	-8.91	20250106	25150	1.59	20250115	35950	-28.93	20240521	25150	1.59	20250115	1.34	N	001120	5000	1938 억	8375331	N	N	107	N	N
34	20250120	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	50	2	0.20	2050985900	80970	93.12	25350	25450	25250	32850	17750	25300	25330.20	21.65	-3368	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9826	8.39	0.42	12	0.21	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	107	N	N
35	20250120	150116	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	50	2	0.20	1728004350	68232	78.47	25350	25450	25250	32850	17750	25300	25325.44	21.65	-6549	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9826	8.39	0.42	12	0.18	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	528	N	N
36	20250120	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25250	-50	5	-0.20	1303713450	51474	59.20	25350	25450	25250	32850	17750	25300	25327.63	21.65	-1656	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9787	8.36	0.42	12	0.13	3021.00	59671.00	35950	20240521	-29.76	25150	20250115	0.40	28050	-9.98	20250106	25150	0.40	20250115	35950	-29.76	20240521	25150	0.40	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	528	N	N
37	20250120	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	50	2	0.20	1087301000	42924	49.37	25350	25450	25250	32850	17750	25300	25330.87	21.65	499	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9826	8.39	0.42	12	0.11	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	528	N	N
38	20250120	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25300	0	3	0.00	904437200	35699	41.06	25350	25450	25250	32850	17750	25300	25335.13	21.65	1122	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9806	8.37	0.42	12	0.09	3021.00	59671.00	35950	20240521	-29.62	25150	20250115	0.60	28050	-9.80	20250106	25150	0.60	20250115	35950	-29.62	20240521	25150	0.60	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	528	N	N
39	20250120	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	50	2	0.20	708916250	27966	32.16	25350	25450	25250	32850	17750	25300	25349.29	21.65	1985	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9826	8.39	0.42	12	0.07	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	528	N	N
40	20250120	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	100	2	0.40	367212000	14467	16.64	25350	25450	25300	32850	17750	25300	25382.97	21.65	2980	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9845	8.41	0.43	12	0.04	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	528	N	N
41	20250120	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	100	2	0.40	27883600	1099	1.26	25350	25450	25350	32850	17750	25300	25374.57	21.65	-59	25600	25450	25350	25200	25100	25400	25150	1938	7550	5000	19220	50	1	38760000	9845	8.41	0.43	12	0.00	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.35	N	001120	5000	1938 억	8390532	N	N	528	N	N
42	20250117	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25300	-150	5	-0.59	2189921700	86387	54.61	25400	25500	25250	33050	17850	25450	25350.19	21.69	-18040	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9806	8.37	0.42	12	0.22	3021.00	59671.00	35950	20240521	-29.62	25150	20250115	0.60	28050	-9.80	20250106	25150	0.60	20250115	35950	-29.62	20240521	25150	0.60	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	528	N	N
43	20250117	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25300	-150	5	-0.59	1797697650	70887	44.81	25400	25500	25250	33050	17850	25450	25360.05	21.69	-16360	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9806	8.37	0.42	12	0.18	3021.00	59671.00	35950	20240521	-29.62	25150	20250115	0.60	28050	-9.80	20250106	25150	0.60	20250115	35950	-29.62	20240521	25150	0.60	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	273	N	N
44	20250117	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	-100	5	-0.39	1491610550	58791	37.16	25400	25500	25300	33050	17850	25450	25371.41	21.69	-14480	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9826	8.39	0.42	12	0.15	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	273	N	N
45	20250117	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	-100	5	-0.39	1123519800	44254	27.97	25400	25500	25300	33050	17850	25450	25387.98	21.69	-11186	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9826	8.39	0.42	12	0.11	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	273	N	N
46	20250117	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	-100	5	-0.39	876269850	34498	21.81	25400	25500	25300	33050	17850	25450	25400.60	21.69	-9216	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9826	8.39	0.42	12	0.09	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	273	N	N
47	20250117	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	50	2	0.20	645601900	25421	16.07	25400	25500	25300	33050	17850	25450	25396.40	21.69	-8458	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9884	8.44	0.43	12	0.07	3021.00	59671.00	35950	20240521	-29.07	25150	20250115	1.39	28050	-9.09	20250106	25150	1.39	20250115	35950	-29.07	20240521	25150	1.39	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	273	N	N
48	20250117	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	-50	5	-0.20	368550650	14531	9.19	25400	25450	25300	33050	17850	25450	25363.06	21.69	-6135	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9845	8.41	0.43	12	0.04	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	273	N	N
49	20250117	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25350	-100	5	-0.39	43938750	1730	1.09	25400	25400	25350	33050	17850	25450	25398.12	21.69	-1390	25750	25600	25450	25300	25150	25525	25225	1938	7600	5000	19340	50	1	38760000	9826	8.39	0.42	12	0.00	3021.00	59671.00	35950	20240521	-29.49	25150	20250115	0.80	28050	-9.63	20250106	25150	0.80	20250115	35950	-29.49	20240521	25150	0.80	20250115	1.33	N	001120	5000	1938 억	8405833	N	N	273	N	N
50	20250116	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25450	150	2	0.59	4003528250	157500	83.17	25500	25600	25300	32850	17750	25300	25419.22	21.75	13246	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9864	8.42	0.43	12	0.41	3021.00	59671.00	35950	20240521	-29.21	25150	20250115	1.19	28050	-9.27	20250106	25150	1.19	20250115	35950	-29.21	20240521	25150	1.19	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	273	N	N
51	20250116	150113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	100	2	0.40	3665146250	144206	76.15	25500	25600	25300	32850	17750	25300	25416.05	21.75	7484	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9845	8.41	0.43	12	0.37	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	662	N	N
52	20250116	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	100	2	0.40	2830924450	111320	58.78	25500	25600	25300	32850	17750	25300	25430.51	21.75	6684	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9845	8.41	0.43	12	0.29	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	662	N	N
53	20250116	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	100	2	0.40	2381499900	93632	49.44	25500	25600	25300	32850	17750	25300	25434.68	21.75	8304	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9845	8.41	0.43	12	0.24	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	662	N	N
54	20250116	120115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25450	150	2	0.59	1802322850	70893	37.44	25500	25600	25300	32850	17750	25300	25423.14	21.75	3011	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9864	8.42	0.43	12	0.18	3021.00	59671.00	35950	20240521	-29.21	25150	20250115	1.19	28050	-9.27	20250106	25150	1.19	20250115	35950	-29.21	20240521	25150	1.19	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	662	N	N
55	20250116	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	100	2	0.40	1346253300	52953	27.96	25500	25600	25300	32850	17750	25300	25423.55	21.75	-444	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9845	8.41	0.43	12	0.14	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	662	N	N
56	20250116	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	100	2	0.40	898561950	35346	18.66	25500	25600	25300	32850	17750	25300	25421.89	21.75	-5896	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9845	8.41	0.43	12	0.09	3021.00	59671.00	35950	20240521	-29.35	25150	20250115	0.99	28050	-9.45	20250106	25150	0.99	20250115	35950	-29.35	20240521	25150	0.99	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	662	N	N
57	20250116	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25500	200	2	0.79	86343500	3383	1.79	25500	25600	25500	32850	17750	25300	25522.76	21.75	739	25866	25582	25366	25082	24866	25475	24975	1938	7550	5000	19220	50	1	38760000	9884	8.44	0.43	12	0.01	3021.00	59671.00	35950	20240521	-29.07	25150	20250115	1.39	28050	-9.09	20250106	25150	1.39	20250115	35950	-29.07	20240521	25150	1.39	20250115	1.30	N	001120	5000	1938 억	8429694	N	N	662	N	N
58	20250115	160115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25300	-50	5	-0.20	4766876600	188345	69.48	25400	25650	25150	32950	17750	25350	25309.25	21.72	-9015	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9806	8.37	0.42	12	0.49	3021.00	59671.00	35950	20240521	-29.62	25150	20250115	0.60	28050	-9.80	20250106	25150	0.60	20250115	35950	-29.62	20240521	25150	0.60	20250115	1.27	N	001120	5000	1938 억	8419823	N	N	662	N	N
59	20250115	150116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25250	-100	5	-0.39	4378688750	172993	63.82	25400	25650	25150	32950	17750	25350	25311.32	21.72	-10260	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9787	8.36	0.42	12	0.45	3021.00	59671.00	35950	20240521	-29.76	25150	20250115	0.40	28050	-9.98	20250106	25150	0.40	20250115	35950	-29.76	20240521	25150	0.40	20250115	1.27	N	001120	5000	1938 억	8419823	N	N	2134	N	N
60	20250115	140116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25300	-50	5	-0.20	3539733450	139817	51.58	25400	25650	25150	32950	17750	25350	25316.86	21.72	-10933	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9806	8.37	0.42	12	0.36	3021.00	59671.00	35950	20240521	-29.62	25150	20250115	0.60	28050	-9.80	20250106	25150	0.60	20250115	35950	-29.62	20240521	25150	0.60	20250115	1.27	N	001120	5000	1938 억	8419823	N	N	2134	N	N
61	20250115	130115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25200	-150	5	-0.59	2956753450	116763	43.07	25400	25650	25150	32950	17750	25350	25322.64	21.72	-15981	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9768	8.34	0.42	12	0.30	3021.00	59671.00	35950	20240521	-29.90	25150	20250115	0.20	28050	-10.16	20250106	25150	0.20	20250115	35950	-29.90	20240521	25150	0.20	20250115	1.27	N	001120	5000	1938 억	8419823	N	N	2134	N	N
62	20250115	120116	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25200	-150	5	-0.59	2280267800	89941	33.18	25400	25650	25200	32950	17750	25350	25352.94	21.72	-17832	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9768	8.34	0.42	12	0.23	3021.00	59671.00	35950	20240521	-29.90	25200	20250115	0.00	28050	-10.16	20250106	25200	0.00	20250115	35950	-29.90	20240521	25200	0.00	20250115	1.27	N	001120	5000	1938 억	8419823	N	N	2134	N	N
63	20250115	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25300	-50	5	-0.20	1489642650	58642	21.63	25400	25650	25300	32950	17750	25350	25402.50	21.72	-15388	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9806	8.37	0.42	12	0.15	3021.00	59671.00	35950	20240521	-29.62	25200	20250114	0.40	28050	-9.80	20250106	25200	0.40	20250114	35950	-29.62	20240521	25200	0.40	20250114	1.27	N	001120	5000	1938 억	8419823	N	N	2134	N	N
64	20250115	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25400	50	2	0.20	815772550	32043	11.82	25400	25650	25300	32950	17750	25350	25459.37	21.72	-6173	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9845	8.41	0.43	12	0.08	3021.00	59671.00	35950	20240521	-29.35	25200	20250114	0.79	28050	-9.45	20250106	25200	0.79	20250114	35950	-29.35	20240521	25200	0.79	20250114	1.27	N	001120	5000	1938 억	8419823	N	N	2134	N	N
65	20250115	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25550	200	2	0.79	24595550	968	0.36	25400	25550	25400	32950	17750	25350	25423.99	21.72	220	26183	25766	25483	25066	24783	25625	24925	1938	7600	5000	19260	50	1	38760000	9903	8.46	0.43	12	0.00	3021.00	59671.00	35950	20240521	-28.93	25200	20250114	1.39	28050	-8.91	20250106	25200	1.39	20250114	35950	-28.93	20240521	25200	1.39	20250114	1.27	N	001120	5000	1938 억	8419823	N	N	2134	N	N
66	20250114	160115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25350	-400	5	-1.55	6855956300	269605	104.44	25850	25900	25200	33450	18050	25750	25429.62	21.85	-35843	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	9826	8.39	0.42	12	0.70	3021.00	59671.00	35950	20240521	-29.49	25200	20250114	0.60	28050	-9.63	20250106	25200	0.60	20250114	35950	-29.49	20240521	25200	0.60	20250114	1.32	N	001120	5000	1938 억	8468182	N	N	2116	N	N
67	20250114	150115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25350	-400	5	-1.55	6312326100	248180	96.14	25850	25900	25200	33450	18050	25750	25434.45	21.85	-32191	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	9826	8.39	0.42	12	0.64	3021.00	59671.00	35950	20240521	-29.49	25200	20250114	0.60	28050	-9.63	20250106	25200	0.60	20250114	35950	-29.49	20240521	25200	0.60	20250114	1.32	N	001120	5000	1938 억	8468182	N	N	2418	N	N
68	20250114	140115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25350	-400	5	-1.55	5511094700	216608	83.91	25850	25900	25200	33450	18050	25750	25442.69	21.85	-36217	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	9826	8.39	0.42	12	0.56	3021.00	59671.00	35950	20240521	-29.49	25200	20250114	0.60	28050	-9.63	20250106	25200	0.60	20250114	35950	-29.49	20240521	25200	0.60	20250114	1.32	N	001120	5000	1938 억	8468182	N	N	2418	N	N
69	20250114	130115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25300	-450	5	-1.75	4787097150	188043	72.84	25850	25900	25200	33450	18050	25750	25457.44	21.85	-39131	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	9806	8.37	0.42	12	0.49	3021.00	59671.00	35950	20240521	-29.62	25200	20250114	0.40	28050	-9.80	20250106	25200	0.40	20250114	35950	-29.62	20240521	25200	0.40	20250114	1.32	N	001120	5000	1938 억	8468182	N	N	2418	N	N
70	20250114	120115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25200	-550	5	-2.14	3777708000	148102	57.37	25850	25900	25200	33450	18050	25750	25507.45	21.85	-36536	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	9768	8.34	0.42	12	0.38	3021.00	59671.00	35950	20240521	-29.90	25200	20250114	0.00	28050	-10.16	20250106	25200	0.00	20250114	35950	-29.90	20240521	25200	0.00	20250114	1.32	N	001120	5000	1938 억	8468182	N	N	2418	N	N
71	20250114	110115	55	40.00	KOSPI200	신저가	유통	N	N	N	Y	40	N	25400	-350	5	-1.36	2187873500	85332	33.06	25850	25900	25400	33450	18050	25750	25639.52	21.85	-26231	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	9845	8.41	0.43	12	0.22	3021.00	59671.00	35950	20240521	-29.35	25400	20250114	0.00	28050	-9.45	20250106	25400	0.00	20250114	35950	-29.35	20240521	25400	0.00	20250114	1.32	N	001120	5000	1938 억	8468182	N	N	2418	N	N
72	20250114	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25700	-50	5	-0.19	959715800	37301	14.45	25850	25900	25600	33450	18050	25750	25728.95	21.85	-10451	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	9961	8.51	0.43	12	0.10	3021.00	59671.00	35950	20240521	-28.51	25400	20240419	1.18	28050	-8.38	20250106	25600	0.39	20250114	35950	-28.51	20240521	25400	1.18	20240419	1.32	N	001120	5000	1938 억	8468182	N	N	2418	N	N
73	20250114	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25800	50	2	0.19	135687650	5270	2.04	25850	25900	25650	33450	18050	25750	25747.17	21.85	-4042	26450	26100	25900	25550	25350	26000	25450	1938	7700	5000	19570	50	1	38760000	10000	8.54	0.43	12	0.01	3021.00	59671.00	35950	20240521	-28.23	25400	20240419	1.57	28050	-8.02	20250106	25650	0.58	20250114	35950	-28.23	20240521	25400	1.57	20240419	1.32	N	001120	5000	1938 억	8468182	N	N	2418	N	N
74	20250113	160115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	-550	5	-2.09	6660759900	257701	97.32	26100	26250	25700	34150	18450	26300	25846.78	21.98	-59980	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	9981	8.52	0.43	12	0.66	3021.00	59671.00	35950	20240521	-28.37	25400	20240419	1.38	28050	-8.20	20250106	25700	0.19	20250113	35950	-28.37	20240521	25400	1.38	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	2408	N	N
75	20250113	150115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	-550	5	-2.09	5698476050	220337	83.21	26100	26250	25700	34150	18450	26300	25862.45	21.98	-54988	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	9981	8.52	0.43	12	0.57	3021.00	59671.00	35950	20240521	-28.37	25400	20240419	1.38	28050	-8.20	20250106	25700	0.19	20250113	35950	-28.37	20240521	25400	1.38	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	16043	N	N
76	20250113	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	-550	5	-2.09	4832508350	186743	70.52	26100	26250	25700	34150	18450	26300	25877.75	21.98	-49842	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	9981	8.52	0.43	12	0.48	3021.00	59671.00	35950	20240521	-28.37	25400	20240419	1.38	28050	-8.20	20250106	25700	0.19	20250113	35950	-28.37	20240521	25400	1.38	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	16043	N	N
77	20250113	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	-550	5	-2.09	4270779550	164943	62.29	26100	26250	25700	34150	18450	26300	25892.34	21.98	-48773	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	9981	8.52	0.43	12	0.43	3021.00	59671.00	35950	20240521	-28.37	25400	20240419	1.38	28050	-8.20	20250106	25700	0.19	20250113	35950	-28.37	20240521	25400	1.38	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	16043	N	N
78	20250113	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25750	-550	5	-2.09	3549582000	136940	51.71	26100	26250	25750	34150	18450	26300	25920.58	21.98	-41173	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	9981	8.52	0.43	12	0.35	3021.00	59671.00	35950	20240521	-28.37	25400	20240419	1.38	28050	-8.20	20250106	25750	0.00	20250113	35950	-28.37	20240521	25400	1.38	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	16043	N	N
79	20250113	110115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25800	-500	5	-1.90	2479148350	95459	36.05	26100	26250	25800	34150	18450	26300	25970.66	21.98	-23166	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	10000	8.54	0.43	12	0.25	3021.00	59671.00	35950	20240521	-28.23	25400	20240419	1.57	28050	-8.02	20250106	25800	0.00	20250113	35950	-28.23	20240521	25400	1.57	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	16043	N	N
80	20250113	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	-350	5	-1.33	1250095650	47970	18.12	26100	26250	25950	34150	18450	26300	26059.71	21.98	-7957	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	10058	8.59	0.43	12	0.12	3021.00	59671.00	35950	20240521	-27.82	25400	20240419	2.17	28050	-7.49	20250106	25800	0.58	20250108	35950	-27.82	20240521	25400	2.17	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	16043	N	N
81	20250113	090115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26100	-200	5	-0.76	125043500	4784	1.81	26100	26250	26100	34150	18450	26300	26136.25	21.98	1171	26633	26466	26133	25966	25633	26550	26050	1938	7850	5000	19980	50	1	38760000	10116	8.64	0.44	12	0.01	3021.00	59671.00	35950	20240521	-27.40	25400	20240419	2.76	28050	-6.95	20250106	25800	1.16	20250108	35950	-27.40	20240521	25400	2.76	20240419	1.35	N	001120	5000	1938 억	8518276	N	N	16043	N	N
82	20250110	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26300	250	2	0.96	6858097250	262439	119.55	26050	26300	25800	33850	18250	26050	26132.06	21.87	34845	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10194	8.71	0.44	12	0.68	3021.00	59671.00	35950	20240521	-26.84	25400	20240419	3.54	28050	-6.24	20250106	25800	1.94	20250110	35950	-26.84	20240521	25400	3.54	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	16043	N	N
83	20250110	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26250	200	2	0.77	6239924550	238920	108.84	26050	26300	25800	33850	18250	26050	26117.22	21.87	33320	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10175	8.69	0.44	12	0.62	3021.00	59671.00	35950	20240521	-26.98	25400	20240419	3.35	28050	-6.42	20250106	25800	1.74	20250110	35950	-26.98	20240521	25400	3.35	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	2291	N	N
84	20250110	140114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26250	200	2	0.77	5355875050	205215	93.48	26050	26250	25800	33850	18250	26050	26098.85	21.87	30249	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10175	8.69	0.44	12	0.53	3021.00	59671.00	35950	20240521	-26.98	25400	20240419	3.35	28050	-6.42	20250106	25800	1.74	20250110	35950	-26.98	20240521	25400	3.35	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	2291	N	N
85	20250110	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26200	150	2	0.58	4919465500	188545	85.89	26050	26250	25800	33850	18250	26050	26091.73	21.87	27518	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10155	8.67	0.44	12	0.49	3021.00	59671.00	35950	20240521	-27.12	25400	20240419	3.15	28050	-6.60	20250106	25800	1.55	20250110	35950	-27.12	20240521	25400	3.15	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	2291	N	N
86	20250110	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26200	150	2	0.58	3812580250	146271	66.63	26050	26250	25800	33850	18250	26050	26065.18	21.87	15723	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10155	8.67	0.44	12	0.38	3021.00	59671.00	35950	20240521	-27.12	25400	20240419	3.15	28050	-6.60	20250106	25800	1.55	20250110	35950	-27.12	20240521	25400	3.15	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	2291	N	N
87	20250110	110113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26150	100	2	0.38	2802091550	107693	49.06	26050	26200	25800	33850	18250	26050	26019.25	21.87	1984	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10136	8.66	0.44	12	0.28	3021.00	59671.00	35950	20240521	-27.26	25400	20240419	2.95	28050	-6.77	20250106	25800	1.36	20250110	35950	-27.26	20240521	25400	2.95	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	2291	N	N
88	20250110	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26000	-50	5	-0.19	1483287350	57153	26.04	26050	26200	25800	33850	18250	26050	25952.91	21.87	-10839	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10078	8.61	0.44	12	0.15	3021.00	59671.00	35950	20240521	-27.68	25400	20240419	2.36	28050	-7.31	20250106	25800	0.78	20250110	35950	-27.68	20240521	25400	2.36	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	2291	N	N
89	20250110	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26050	0	3	0.00	62121400	2384	1.09	26050	26100	26050	33850	18250	26050	26057.66	21.87	-1039	26383	26216	26033	25866	25683	26300	25950	1938	7800	5000	19790	50	1	38760000	10097	8.62	0.44	12	0.01	3021.00	59671.00	35950	20240521	-27.54	25400	20240419	2.56	28050	-7.13	20250106	25800	0.97	20250108	35950	-27.54	20240521	25400	2.56	20240419	1.05	N	001120	5000	1938 억	8478441	N	N	2291	N	N
90	20250109	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26050	250	2	0.97	5684695700	218223	21.10	26000	26200	25850	33500	18100	25800	26049.94	21.49	13889	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10097	8.62	0.44	12	0.56	3021.00	59671.00	35950	20240521	-27.54	25400	20240419	2.56	28050	-7.13	20250106	25800	0.97	20250108	35950	-27.54	20240521	25400	2.56	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	2291	N	N
91	20250109	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26050	250	2	0.97	4677781500	179569	17.36	26000	26200	25850	33500	18100	25800	26050.05	21.49	17109	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10097	8.62	0.44	12	0.46	3021.00	59671.00	35950	20240521	-27.54	25400	20240419	2.56	28050	-7.13	20250106	25800	0.97	20250108	35950	-27.54	20240521	25400	2.56	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	6015	N	N
92	20250109	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	150	2	0.58	4145751450	159125	15.39	26000	26200	25850	33500	18100	25800	26053.43	21.49	14018	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10058	8.59	0.43	12	0.41	3021.00	59671.00	35950	20240521	-27.82	25400	20240419	2.17	28050	-7.49	20250106	25800	0.58	20250108	35950	-27.82	20240521	25400	2.17	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	6015	N	N
93	20250109	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26100	300	2	1.16	3554172600	136376	13.19	26000	26200	25850	33500	18100	25800	26061.57	21.49	13790	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10116	8.64	0.44	12	0.35	3021.00	59671.00	35950	20240521	-27.40	25400	20240419	2.76	28050	-6.95	20250106	25800	1.16	20250108	35950	-27.40	20240521	25400	2.76	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	6015	N	N
94	20250109	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26100	300	2	1.16	3099183050	118949	11.50	26000	26200	25850	33500	18100	25800	26054.72	21.49	12307	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10116	8.64	0.44	12	0.31	3021.00	59671.00	35950	20240521	-27.40	25400	20240419	2.76	28050	-6.95	20250106	25800	1.16	20250108	35950	-27.40	20240521	25400	2.76	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	6015	N	N
95	20250109	110114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26150	350	2	1.36	2636948000	101229	9.79	26000	26200	25850	33500	18100	25800	26049.33	21.49	11998	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10136	8.66	0.44	12	0.26	3021.00	59671.00	35950	20240521	-27.26	25400	20240419	2.95	28050	-6.77	20250106	25800	1.36	20250108	35950	-27.26	20240521	25400	2.95	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	6015	N	N
96	20250109	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26100	300	2	1.16	2006561300	77088	7.45	26000	26200	25850	33500	18100	25800	26029.49	21.49	8551	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10116	8.64	0.44	12	0.20	3021.00	59671.00	35950	20240521	-27.40	25400	20240419	2.76	28050	-6.95	20250106	25800	1.16	20250108	35950	-27.40	20240521	25400	2.76	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	6015	N	N
97	20250109	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25900	100	2	0.39	145603900	5612	0.54	26000	26000	25850	33500	18100	25800	25945.10	21.49	-2176	27400	26600	26200	25400	25000	26400	25200	1938	7700	5000	19600	50	1	38760000	10039	8.57	0.43	12	0.01	3021.00	59671.00	35950	20240521	-27.96	25400	20240419	1.97	28050	-7.66	20250106	25800	0.39	20250108	35950	-27.96	20240521	25400	1.97	20240419	0.97	N	001120	5000	1938 억	8327775	N	N	6015	N	N
98	20250108	160113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25800	-1100	5	-4.09	26858713700	1029595	249.74	26800	27000	25800	34950	18850	26900	26086.94	22.72	-621721	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10000	8.54	0.43	12	2.66	3021.00	59671.00	35950	20240521	-28.23	25400	20240419	1.57	28050	-8.02	20250106	25800	0.00	20250108	35950	-28.23	20240521	25400	1.57	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	6015	N	N
99	20250108	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26000	-900	5	-3.35	22462377350	859558	208.49	26800	27000	25900	34950	18850	26900	26132.47	22.72	-516858	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10078	8.61	0.44	12	2.22	3021.00	59671.00	35950	20240521	-27.68	25400	20240419	2.36	28050	-7.31	20250106	25900	0.39	20250108	35950	-27.68	20240521	25400	2.36	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	857	N	N
100	20250108	140115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	-950	5	-3.53	18666536000	713248	173.01	26800	27000	25900	34950	18850	26900	26171.17	22.72	-441818	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10058	8.59	0.43	12	1.84	3021.00	59671.00	35950	20240521	-27.82	25400	20240419	2.17	28050	-7.49	20250106	25900	0.19	20250108	35950	-27.82	20240521	25400	2.17	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	857	N	N
101	20250108	130115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	25950	-950	5	-3.53	15980785350	610022	147.97	26800	27000	25900	34950	18850	26900	26197.06	22.72	-393551	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10058	8.59	0.43	12	1.57	3021.00	59671.00	35950	20240521	-27.82	25400	20240419	2.17	28050	-7.49	20250106	25900	0.19	20250108	35950	-27.82	20240521	25400	2.17	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	857	N	N
102	20250108	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26000	-900	5	-3.35	13213298200	503510	122.13	26800	27000	26000	34950	18850	26900	26242.37	22.72	-337894	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10078	8.61	0.44	12	1.30	3021.00	59671.00	35950	20240521	-27.68	25400	20240419	2.36	28050	-7.31	20250106	26000	0.00	20250108	35950	-27.68	20240521	25400	2.36	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	857	N	N
103	20250108	110113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26150	-750	5	-2.79	10178598750	387132	93.90	26800	27000	26000	34950	18850	26900	26292.32	22.72	-258675	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10136	8.66	0.44	12	1.00	3021.00	59671.00	35950	20240521	-27.26	25400	20240419	2.95	28050	-6.77	20250106	26000	0.58	20250108	35950	-27.26	20240521	25400	2.95	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	857	N	N
104	20250108	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26100	-800	5	-2.97	6995447750	265409	64.38	26800	27000	26050	34950	18850	26900	26357.24	22.72	-178499	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10116	8.64	0.44	12	0.68	3021.00	59671.00	35950	20240521	-27.40	25400	20240419	2.76	28050	-6.95	20250106	26050	0.19	20250108	35950	-27.40	20240521	25400	2.76	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	857	N	N
105	20250108	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26850	-50	5	-0.19	74454850	2777	0.67	26800	26900	26750	34950	18850	26900	26811.25	22.72	-1243	28333	27616	27133	26416	25933	27375	26175	1938	8050	5000	20440	50	1	38760000	10407	8.89	0.45	12	0.01	3021.00	59671.00	35950	20240521	-25.31	25400	20240419	5.71	28050	-4.28	20250106	26650	0.75	20250107	35950	-25.31	20240521	25400	5.71	20240419	0.97	N	001120	5000	1938 억	8807011	N	N	857	N	N
106	20250107	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26900	-850	5	-3.06	11117337500	410466	411.81	27750	27850	26650	36050	19450	27750	27084.71	23.37	-261162	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10426	8.90	0.45	12	1.06	3021.00	59671.00	35950	20240521	-25.17	25400	20240419	5.91	28050	-4.10	20250106	26650	0.94	20250107	35950	-25.17	20240521	25400	5.91	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	857	N	N
107	20250107	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26850	-900	5	-3.24	10185139350	375806	377.04	27750	27850	26650	36050	19450	27750	27102.12	23.37	-250368	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10407	8.89	0.45	12	0.97	3021.00	59671.00	35950	20240521	-25.31	25400	20240419	5.71	28050	-4.28	20250106	26650	0.75	20250107	35950	-25.31	20240521	25400	5.71	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	1811	N	N
108	20250107	140113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26850	-900	5	-3.24	9348507750	344716	345.84	27750	27850	26650	36050	19450	27750	27119.45	23.37	-237126	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10407	8.89	0.45	12	0.89	3021.00	59671.00	35950	20240521	-25.31	25400	20240419	5.71	28050	-4.28	20250106	26650	0.75	20250107	35950	-25.31	20240521	25400	5.71	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	1811	N	N
109	20250107	130114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26800	-950	5	-3.42	8441826900	310985	312.00	27750	27850	26650	36050	19450	27750	27145.45	23.37	-218603	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10388	8.87	0.45	12	0.80	3021.00	59671.00	35950	20240521	-25.45	25400	20240419	5.51	28050	-4.46	20250106	26650	0.56	20250107	35950	-25.45	20240521	25400	5.51	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	1811	N	N
110	20250107	120114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27150	-600	5	-2.16	4342247850	158645	159.16	27750	27850	27150	36050	19450	27750	27370.85	23.37	-93547	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10523	8.99	0.45	12	0.41	3021.00	59671.00	35950	20240521	-24.48	25400	20240419	6.89	28050	-3.21	20250106	26800	1.31	20250102	35950	-24.48	20240521	25400	6.89	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	1811	N	N
111	20250107	110113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27250	-500	5	-1.80	3345149100	122028	122.43	27750	27850	27150	36050	19450	27750	27412.96	23.37	-69024	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10562	9.02	0.46	12	0.31	3021.00	59671.00	35950	20240521	-24.20	25400	20240419	7.28	28050	-2.85	20250106	26800	1.68	20250102	35950	-24.20	20240521	25400	7.28	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	1811	N	N
112	20250107	100115	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27350	-400	5	-1.44	2561628800	93348	93.65	27750	27850	27150	36050	19450	27750	27441.71	23.37	-51688	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10601	9.05	0.46	12	0.24	3021.00	59671.00	35950	20240521	-23.92	25400	20240419	7.68	28050	-2.50	20250106	26800	2.05	20250102	35950	-23.92	20240521	25400	7.68	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	1811	N	N
113	20250107	090114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27700	-50	5	-0.18	70491950	2540	2.55	27750	27850	27700	36050	19450	27750	27752.74	23.37	-795	28183	27966	27833	27616	27483	27900	27550	1938	8300	5000	21090	50	1	38760000	10737	9.17	0.46	12	0.01	3021.00	59671.00	35950	20240521	-22.95	25400	20240419	9.06	28050	-1.25	20250106	26800	3.36	20250102	35950	-22.95	20240521	25400	9.06	20240419	0.97	N	001120	5000	1938 억	9059073	N	N	1811	N	N
114	20250106	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27750	-50	5	-0.18	2754470650	99073	71.28	28000	28050	27700	36100	19500	27800	27802.93	23.39	-15077	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10756	9.19	0.47	12	0.26	3021.00	59671.00	35950	20240521	-22.81	25400	20240419	9.25	28050	-1.07	20250106	26800	3.54	20250102	35950	-22.81	20240521	25400	9.25	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	1811	N	N
115	20250106	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27850	50	2	0.18	2420467450	87052	62.63	28000	28050	27700	36100	19500	27800	27804.85	23.39	-15015	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10795	9.22	0.47	12	0.22	3021.00	59671.00	35950	20240521	-22.53	25400	20240419	9.65	28050	-0.71	20250106	26800	3.92	20250102	35950	-22.53	20240521	25400	9.65	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	19	N	N
116	20250106	140113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27800	0	3	0.00	2005199100	72136	51.90	28000	28050	27700	36100	19500	27800	27797.48	23.39	-15346	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10775	9.20	0.47	12	0.19	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	28050	-0.89	20250106	26800	3.73	20250102	35950	-22.67	20240521	25400	9.45	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	19	N	N
117	20250106	130113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27800	0	3	0.00	1702452150	61234	44.05	28000	28050	27700	36100	19500	27800	27802.40	23.39	-15462	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10775	9.20	0.47	12	0.16	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	28050	-0.89	20250106	26800	3.73	20250102	35950	-22.67	20240521	25400	9.45	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	19	N	N
118	20250106	120113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27800	0	3	0.00	1400471050	50378	36.24	28000	28050	27700	36100	19500	27800	27799.26	23.39	-14744	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10775	9.20	0.47	12	0.13	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	28050	-0.89	20250106	26800	3.73	20250102	35950	-22.67	20240521	25400	9.45	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	19	N	N
119	20250106	110113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27850	50	2	0.18	1117849800	40240	28.95	28000	28050	27700	36100	19500	27800	27779.57	23.39	-15221	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10795	9.22	0.47	12	0.10	3021.00	59671.00	35950	20240521	-22.53	25400	20240419	9.65	28050	-0.71	20250106	26800	3.92	20250102	35950	-22.53	20240521	25400	9.65	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	19	N	N
120	20250106	100113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27750	-50	5	-0.18	543897800	19573	14.08	28000	28050	27700	36100	19500	27800	27788.17	23.39	-5945	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10756	9.19	0.47	12	0.05	3021.00	59671.00	35950	20240521	-22.81	25400	20240419	9.25	28050	-1.07	20250106	26800	3.54	20250102	35950	-22.81	20240521	25400	9.25	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	19	N	N
121	20250106	090113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27900	100	2	0.36	30342300	1085	0.78	28000	28050	27900	36100	19500	27800	27965.25	23.39	-631	28733	28266	27533	27066	26333	28500	27300	1938	8300	5000	21120	50	1	38760000	10814	9.24	0.47	12	0.00	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	28050	-0.53	20250106	26800	4.10	20250102	35950	-22.39	20240521	25400	9.84	20240419	0.97	N	001120	5000	1938 억	9064563	N	N	19	N	N
122	20250103	160114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27800	900	2	3.35	3842926850	138870	112.10	26800	28000	26800	34950	18850	26900	27673.36	23.28	61478	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10775	9.20	0.47	12	0.36	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	28000	-0.71	20250103	26800	3.73	20250103	35950	-22.67	20240521	25400	9.45	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	19	N	N
123	20250103	150113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27850	950	2	3.53	3474514250	125650	101.43	26800	28000	26800	34950	18850	26900	27652.99	23.28	54954	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10795	9.22	0.47	12	0.32	3021.00	59671.00	35950	20240521	-22.53	25400	20240419	9.65	28000	-0.54	20250103	26800	3.92	20250103	35950	-22.53	20240521	25400	9.65	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	209	N	N
124	20250103	140113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27800	900	2	3.35	3003343050	108646	87.70	26800	28000	26800	34950	18850	26900	27644.14	23.28	48874	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10775	9.20	0.47	12	0.28	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	28000	-0.71	20250103	26800	3.73	20250103	35950	-22.67	20240521	25400	9.45	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	209	N	N
125	20250103	130113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27800	900	2	3.35	2658905100	96271	77.71	26800	28000	26800	34950	18850	26900	27619.79	23.28	46206	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10775	9.20	0.47	12	0.25	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	28000	-0.71	20250103	26800	3.73	20250103	35950	-22.67	20240521	25400	9.45	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	209	N	N
126	20250103	120113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27900	1000	2	3.72	2363683150	85700	69.18	26800	28000	26800	34950	18850	26900	27581.78	23.28	39396	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10814	9.24	0.47	12	0.22	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	28000	-0.36	20250103	26800	4.10	20250103	35950	-22.39	20240521	25400	9.84	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	209	N	N
127	20250103	110113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27900	1000	2	3.72	2125516350	77171	62.29	26800	28000	26800	34950	18850	26900	27543.87	23.28	34504	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10814	9.24	0.47	12	0.20	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	28000	-0.36	20250103	26800	4.10	20250103	35950	-22.39	20240521	25400	9.84	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	209	N	N
128	20250103	100114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27700	800	2	2.97	1570949900	57205	46.18	26800	28000	26800	34950	18850	26900	27462.85	23.28	30328	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10737	9.17	0.46	12	0.15	3021.00	59671.00	35950	20240521	-22.95	25400	20240419	9.06	28000	-1.07	20250103	26800	3.36	20250103	35950	-22.95	20240521	25400	9.06	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	209	N	N
129	20250103	090113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27100	200	2	0.74	68603750	2546	2.06	26800	27100	26800	34950	18850	26900	26947.78	23.28	1071	27500	27200	27000	26700	26500	27100	26600	1938	8050	5000	20440	50	1	38760000	10504	8.97	0.45	12	0.01	3021.00	59671.00	35950	20240521	-24.62	25400	20240419	6.69	27300	-0.73	20250102	26800	1.12	20250103	35950	-24.62	20240521	25400	6.69	20240419	0.97	N	001120	5000	1938 억	9021530	N	N	209	N	N
130	20250102	160113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26900	-150	5	-0.55	3313137150	123022	139.24	27100	27300	26800	35150	18950	27050	26930.83	23.26	17172	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10426	8.90	0.45	12	0.32	3021.00	59671.00	35950	20240521	-25.17	25400	20240419	5.91	27300	-1.47	20250102	26800	0.37	20250102	35950	-25.17	20240521	25400	5.91	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	209	N	N
131	20250102	150114	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26900	-150	5	-0.55	3022150800	112196	126.99	27100	27300	26800	35150	18950	27050	26935.89	23.26	14791	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10426	8.90	0.45	12	0.29	3021.00	59671.00	35950	20240521	-25.17	25400	20240419	5.91	27300	-1.47	20250102	26800	0.37	20250102	35950	-25.17	20240521	25400	5.91	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	450	N	N
132	20250102	140112	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26950	-100	5	-0.37	2324286050	86233	97.60	27100	27300	26800	35150	18950	27050	26953.05	23.26	3043	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10446	8.92	0.45	12	0.22	3021.00	59671.00	35950	20240521	-25.03	25400	20240419	6.10	27300	-1.28	20250102	26800	0.56	20250102	35950	-25.03	20240521	25400	6.10	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	450	N	N
133	20250102	130113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26900	-150	5	-0.55	1925372600	71394	80.81	27100	27300	26800	35150	18950	27050	26967.75	23.26	-1233	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10426	8.90	0.45	12	0.18	3021.00	59671.00	35950	20240521	-25.17	25400	20240419	5.91	27300	-1.47	20250102	26800	0.37	20250102	35950	-25.17	20240521	25400	5.91	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	450	N	N
134	20250102	120113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26950	-100	5	-0.37	1358996000	50325	56.96	27100	27300	26850	35150	18950	27050	27003.98	23.26	-2480	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10446	8.92	0.45	12	0.13	3021.00	59671.00	35950	20240521	-25.03	25400	20240419	6.10	27300	-1.28	20250102	26850	0.37	20250102	35950	-25.03	20240521	25400	6.10	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	450	N	N
135	20250102	110112	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	26950	-100	5	-0.37	893110650	33024	37.38	27100	27300	26900	35150	18950	27050	27044.21	23.26	-680	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10446	8.92	0.45	12	0.09	3021.00	59671.00	35950	20240521	-25.03	25400	20240419	6.10	27300	-1.28	20250102	26900	0.19	20250102	35950	-25.03	20240521	25400	6.10	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	450	N	N
136	20250102	100113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27100	50	2	0.18	48937950	1806	2.04	27100	27200	27050	35150	18950	27050	27113.16	23.26	101	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10504	8.97	0.45	12	0.00	3021.00	59671.00	35950	20240521	-24.62	25400	20240419	6.69	27200	-0.37	20250102	27050	0.18	20250102	35950	-24.62	20240521	25400	6.69	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	450	N	N
137	20250102	090113	55	40.00	KOSPI200		유통	N	N	N	Y	40	N	27050	0	3	0.00	0	0	0.00	0	0	0	35150	18950	27050	0.00	23.26	0	27983	27516	27233	26766	26483	27750	27000	1938	8100	5000	20550	50	1	38760000	10485	8.95	0.45	12	0.00	3021.00	59671.00	35950	20240521	-24.76	25400	20240419	6.50	0	0.00	0	0	0.00	0	35950	-24.76	20240521	25400	6.50	20240419	0.96	N	001120	5000	1938 억	9013736	N	N	450	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History