KissMeData/016360/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49000	50	2	0.10	10746094350	218778	95.95	48850	49350	48700	63600	34300	48950	49118.75	31.40	0	4367	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43757	7.99	0.66	12	0.24	6130.00	74162.00	50700	20241203	-3.35	35350	20240419	38.61	49450	-0.91	20250218	42350	15.70	20250106	50700	-3.35	20241203	35350	38.61	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	223	N	N
3	20250219	150321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49100	150	2	0.31	9908917050	201708	88.46	48850	49350	48700	63600	34300	48950	49125.06	31.40	0	4306	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43846	8.01	0.66	12	0.23	6130.00	74162.00	50700	20241203	-3.16	35350	20240419	38.90	49450	-0.71	20250218	42350	15.94	20250106	50700	-3.16	20241203	35350	38.90	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	337	N	N
4	20250219	140319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49150	200	2	0.41	8424626950	171444	75.19	48850	49350	48700	63600	34300	48950	49139.23	31.40	0	6005	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43891	8.02	0.66	12	0.19	6130.00	74162.00	50700	20241203	-3.06	35350	20240419	39.04	49450	-0.61	20250218	42350	16.06	20250106	50700	-3.06	20241203	35350	39.04	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	337	N	N
5	20250219	130320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49250	300	2	0.61	6867298800	139751	61.29	48850	49350	48700	63600	34300	48950	49139.53	31.40	0	9423	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43980	8.03	0.66	12	0.16	6130.00	74162.00	50700	20241203	-2.86	35350	20240419	39.32	49450	-0.40	20250218	42350	16.29	20250106	50700	-2.86	20241203	35350	39.32	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	337	N	N
6	20250219	120320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49250	300	2	0.61	5611122650	114240	50.10	48850	49350	48700	63600	34300	48950	49116.97	31.40	0	5860	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43980	8.03	0.66	12	0.13	6130.00	74162.00	50700	20241203	-2.86	35350	20240419	39.32	49450	-0.40	20250218	42350	16.29	20250106	50700	-2.86	20241203	35350	39.32	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	337	N	N
7	20250219	110320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49250	300	2	0.61	4370811400	89016	39.04	48850	49350	48700	63600	34300	48950	49101.41	31.40	0	1735	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43980	8.03	0.66	12	0.10	6130.00	74162.00	50700	20241203	-2.86	35350	20240419	39.32	49450	-0.40	20250218	42350	16.29	20250106	50700	-2.86	20241203	35350	39.32	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	337	N	N
8	20250219	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49150	200	2	0.41	2683712400	54697	23.99	48850	49350	48700	63600	34300	48950	49065.07	31.40	0	-293	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43891	8.02	0.66	12	0.06	6130.00	74162.00	50700	20241203	-3.06	35350	20240419	39.04	49450	-0.61	20250218	42350	16.06	20250106	50700	-3.06	20241203	35350	39.04	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	337	N	N
9	20250219	090321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49050	100	2	0.20	346400650	7079	3.10	48850	49100	48850	63600	34300	48950	48933.56	31.40	0	3195	49950	49450	48950	48450	47950	49200	48200	4585	14650	5000	37200	50	1	89300000	43802	8.00	0.66	12	0.01	6130.00	74162.00	50700	20241203	-3.25	35350	20240419	38.76	49450	-0.81	20250218	42350	15.82	20250106	50700	-3.25	20241203	35350	38.76	20240419	0.17	N	016360	5000	4584 억	28037586	N	N	337	N	N
10	20250218	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48950	-200	5	-0.41	11133433800	227500	62.26	49100	49450	48450	63800	34450	49150	48938.16	31.43	0	-36137	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43712	7.99	0.66	12	0.25	6130.00	74162.00	50700	20241203	-3.45	35350	20240419	38.47	49450	-1.01	20250218	42350	15.58	20250106	50700	-3.45	20241203	35350	38.47	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	337	N	N
11	20250218	150319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49150	0	3	0.00	9990123700	204198	55.88	49100	49450	48450	63800	34450	49150	48923.71	31.43	0	-29570	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43891	8.02	0.66	12	0.23	6130.00	74162.00	50700	20241203	-3.06	35350	20240419	39.04	49450	-0.61	20250218	42350	16.06	20250106	50700	-3.06	20241203	35350	39.04	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	97	N	N
12	20250218	140320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48950	-200	5	-0.41	8157482500	166793	45.64	49100	49450	48450	63800	34450	49150	48907.82	31.43	0	-11590	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43712	7.99	0.66	12	0.19	6130.00	74162.00	50700	20241203	-3.45	35350	20240419	38.47	49450	-1.01	20250218	42350	15.58	20250106	50700	-3.45	20241203	35350	38.47	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	97	N	N
13	20250218	130319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48900	-250	5	-0.51	6114198200	125062	34.22	49100	49450	48450	63800	34450	49150	48889.34	31.43	0	1454	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43668	7.98	0.66	12	0.14	6130.00	74162.00	50700	20241203	-3.55	35350	20240419	38.33	49450	-1.11	20250218	42350	15.47	20250106	50700	-3.55	20241203	35350	38.33	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	97	N	N
14	20250218	120319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48900	-250	5	-0.51	5294628600	108314	29.64	49100	49450	48450	63800	34450	49150	48882.22	31.43	0	2163	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43668	7.98	0.66	12	0.12	6130.00	74162.00	50700	20241203	-3.55	35350	20240419	38.33	49450	-1.11	20250218	42350	15.47	20250106	50700	-3.55	20241203	35350	38.33	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	97	N	N
15	20250218	110319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48800	-350	5	-0.71	4207713500	86011	23.54	49100	49450	48450	63800	34450	49150	48920.64	31.43	0	5579	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43578	7.96	0.66	12	0.10	6130.00	74162.00	50700	20241203	-3.75	35350	20240419	38.05	49450	-1.31	20250218	42350	15.23	20250106	50700	-3.75	20241203	35350	38.05	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	97	N	N
16	20250218	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48800	-350	5	-0.71	2275418200	46269	12.66	49100	49450	48600	63800	34450	49150	49178.03	31.43	0	6542	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43578	7.96	0.66	12	0.05	6130.00	74162.00	50700	20241203	-3.75	35350	20240419	38.05	49450	-1.31	20250218	42350	15.23	20250106	50700	-3.75	20241203	35350	38.05	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	97	N	N
17	20250218	090319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49050	-100	5	-0.20	227270050	4640	1.27	49100	49100	48600	63800	34450	49150	48980.61	31.43	0	-631	50050	49600	48750	48300	47450	49825	48525	4585	14650	5000	37350	50	1	89300000	43802	8.00	0.66	12	0.01	6130.00	74162.00	50700	20241203	-3.25	35350	20240419	38.76	49200	-0.30	20250217	42350	15.82	20250106	50700	-3.25	20241203	35350	38.76	20240419	0.20	N	016360	5000	4584 억	28063724	N	N	97	N	N
18	20250217	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49150	900	2	1.87	17840014350	365093	83.34	48350	49200	47900	62700	33800	48250	48865.38	31.44	0	-10782	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	43891	8.02	0.66	12	0.41	6130.00	74162.00	50700	20241203	-3.06	35350	20240419	39.04	49200	-0.10	20250217	42350	16.06	20250106	50700	-3.06	20241203	35350	39.04	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	97	N	N
19	20250217	150318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49000	750	2	1.55	16252691150	332761	75.96	48350	49200	47900	62700	33800	48250	48844.08	31.44	0	-11508	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	43757	7.99	0.66	12	0.37	6130.00	74162.00	50700	20241203	-3.35	35350	20240419	38.61	49200	-0.41	20250217	42350	15.70	20250106	50700	-3.35	20241203	35350	38.61	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	2	N	N
20	20250217	140318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48800	550	2	1.14	14036034100	287395	65.61	48350	49200	47900	62700	33800	48250	48841.30	31.44	0	-5315	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	43578	7.96	0.66	12	0.32	6130.00	74162.00	50700	20241203	-3.75	35350	20240419	38.05	49200	-0.81	20250217	42350	15.23	20250106	50700	-3.75	20241203	35350	38.05	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	2	N	N
21	20250217	130320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49150	900	2	1.87	12191045250	249659	56.99	48350	49200	47900	62700	33800	48250	48833.59	31.44	0	5480	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	43891	8.02	0.66	12	0.28	6130.00	74162.00	50700	20241203	-3.06	35350	20240419	39.04	49200	-0.10	20250217	42350	16.06	20250106	50700	-3.06	20241203	35350	39.04	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	2	N	N
22	20250217	120320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49100	850	2	1.76	10319558400	211590	48.30	48350	49200	47900	62700	33800	48250	48774.46	31.44	0	10857	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	43846	8.01	0.66	12	0.24	6130.00	74162.00	50700	20241203	-3.16	35350	20240419	38.90	49200	-0.20	20250217	42350	15.94	20250106	50700	-3.16	20241203	35350	38.90	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	2	N	N
23	20250217	110319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48850	600	2	1.24	8821719900	181049	41.33	48350	49200	47900	62700	33800	48250	48728.77	31.44	0	14173	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	43623	7.97	0.66	12	0.20	6130.00	74162.00	50700	20241203	-3.65	35350	20240419	38.19	49200	-0.71	20250217	42350	15.35	20250106	50700	-3.65	20241203	35350	38.19	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	2	N	N
24	20250217	100318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	49050	800	2	1.66	5815967200	119707	27.33	48350	49100	47900	62700	33800	48250	48588.42	31.44	0	22886	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	43802	8.00	0.66	12	0.13	6130.00	74162.00	50700	20241203	-3.25	35350	20240419	38.76	49100	-0.10	20250217	42350	15.82	20250106	50700	-3.25	20241203	35350	38.76	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	2	N	N
25	20250217	090318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48100	-150	5	-0.31	485364750	10057	2.30	48350	48400	48000	62700	33800	48250	48262.93	31.44	0	-2854	49383	48816	47783	47216	46183	49100	47500	4585	14450	5000	36670	50	1	89300000	42953	7.85	0.65	12	0.01	6130.00	74162.00	50700	20241203	-5.13	35350	20240419	36.07	48400	-0.62	20250217	42350	13.58	20250106	50700	-5.13	20241203	35350	36.07	20240419	0.20	N	016360	5000	4584 억	28078783	N	N	2	N	N
26	20250214	160317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48250	1500	2	3.21	20939194150	436556	114.38	46850	48350	46750	60700	32750	46750	47964.32	31.24	0	161344	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	43087	7.87	0.65	12	0.49	6130.00	74162.00	50700	20241203	-4.83	35350	20240419	36.49	48350	-0.21	20250214	42350	13.93	20250106	50700	-4.83	20241203	35350	36.49	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	2	N	N
27	20250214	150316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48150	1400	2	2.99	18836722550	392912	102.95	46850	48350	46750	60700	32750	46750	47941.33	31.24	0	161843	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	42998	7.85	0.65	12	0.44	6130.00	74162.00	50700	20241203	-5.03	35350	20240419	36.21	48350	-0.41	20250214	42350	13.70	20250106	50700	-5.03	20241203	35350	36.21	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	316	N	N
28	20250214	140317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48200	1450	2	3.10	16750791800	349540	91.58	46850	48350	46750	60700	32750	46750	47922.39	31.24	0	170281	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	43043	7.86	0.65	12	0.39	6130.00	74162.00	50700	20241203	-4.93	35350	20240419	36.35	48350	-0.31	20250214	42350	13.81	20250106	50700	-4.93	20241203	35350	36.35	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	316	N	N
29	20250214	130317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48300	1550	2	3.32	15516310200	323944	84.88	46850	48300	46750	60700	32750	46750	47898.12	31.24	0	167828	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	43132	7.88	0.65	12	0.36	6130.00	74162.00	50700	20241203	-4.73	35350	20240419	36.63	48300	0.00	20250214	42350	14.05	20250106	50700	-4.73	20241203	35350	36.63	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	316	N	N
30	20250214	120317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48200	1450	2	3.10	13140496800	274673	71.97	46850	48200	46750	60700	32750	46750	47840.51	31.24	0	140166	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	43043	7.86	0.65	12	0.31	6130.00	74162.00	50700	20241203	-4.93	35350	20240419	36.35	48200	0.00	20250214	42350	13.81	20250106	50700	-4.93	20241203	35350	36.35	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	316	N	N
31	20250214	110316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48100	1350	2	2.89	11098242800	232251	60.85	46850	48150	46750	60700	32750	46750	47785.55	31.24	0	128783	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	42953	7.85	0.65	12	0.26	6130.00	74162.00	50700	20241203	-5.13	35350	20240419	36.07	48150	-0.10	20250214	42350	13.58	20250106	50700	-5.13	20241203	35350	36.07	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	316	N	N
32	20250214	100317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	48000	1250	2	2.67	8430268950	176697	46.30	46850	48150	46750	60700	32750	46750	47710.31	31.24	0	103444	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	42864	7.83	0.65	12	0.20	6130.00	74162.00	50700	20241203	-5.33	35350	20240419	35.79	48150	-0.31	20250214	42350	13.34	20250106	50700	-5.33	20241203	35350	35.79	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	316	N	N
33	20250214	090317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	400	2	0.86	404092950	8597	2.25	46850	47200	46750	60700	32750	46750	47003.95	31.24	0	1918	48016	47382	46566	45932	45116	46975	45525	4585	13950	5000	35530	50	1	89300000	42105	7.69	0.64	12	0.01	6130.00	74162.00	50700	20241203	-7.00	35350	20240419	33.38	47600	-0.95	20250207	42350	11.33	20250106	50700	-7.00	20241203	35350	33.38	20240419	0.21	N	016360	5000	4584 억	27893196	N	N	316	N	N
34	20250213	160315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	-150	5	-0.32	17713510300	381268	185.30	47150	47200	45750	60900	32850	46900	46459.18	31.18	-2944	33700	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41748	7.63	0.63	12	0.43	6130.00	74162.00	50700	20241203	-7.79	35350	20240419	32.25	47600	-1.79	20250207	42350	10.39	20250106	50700	-7.79	20241203	35350	32.25	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	316	N	N
35	20250213	150315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	-400	5	-0.85	13752478200	296461	144.08	47150	47200	45750	60900	32850	46900	46388.83	31.18	-2944	7074	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41525	7.59	0.63	12	0.33	6130.00	74162.00	50700	20241203	-8.28	35350	20240419	31.54	47600	-2.31	20250207	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	70	N	N
36	20250213	140315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-300	5	-0.64	11592827000	250155	121.58	47150	47200	45750	60900	32850	46900	46342.58	31.18	-2944	1554	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41614	7.60	0.63	12	0.28	6130.00	74162.00	50700	20241203	-8.09	35350	20240419	31.82	47600	-2.10	20250207	42350	10.04	20250106	50700	-8.09	20241203	35350	31.82	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	70	N	N
37	20250213	130315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46450	-450	5	-0.96	9554129800	206268	100.25	47150	47200	45750	60900	32850	46900	46319.01	31.18	-2944	1196	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41480	7.58	0.63	12	0.23	6130.00	74162.00	50700	20241203	-8.38	35350	20240419	31.40	47600	-2.42	20250207	42350	9.68	20250106	50700	-8.38	20241203	35350	31.40	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	70	N	N
38	20250213	120315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	-500	5	-1.07	7963477550	172031	83.61	47150	47200	45750	60900	32850	46900	46290.94	31.18	-2944	-536	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41435	7.57	0.63	12	0.19	6130.00	74162.00	50700	20241203	-8.48	35350	20240419	31.26	47600	-2.52	20250207	42350	9.56	20250106	50700	-8.48	20241203	35350	31.26	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	70	N	N
39	20250213	110313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-350	5	-0.75	6026833700	130374	63.36	47150	47200	45750	60900	32850	46900	46227.27	31.18	-2944	391	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41569	7.59	0.63	12	0.15	6130.00	74162.00	50700	20241203	-8.19	35350	20240419	31.68	47600	-2.21	20250207	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	70	N	N
40	20250213	100315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46300	-600	5	-1.28	4744281150	102726	49.93	47150	47200	45750	60900	32850	46900	46183.84	31.18	-2944	1185	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41346	7.55	0.62	12	0.12	6130.00	74162.00	50700	20241203	-8.68	35350	20240419	30.98	47600	-2.73	20250207	42350	9.33	20250106	50700	-8.68	20241203	35350	30.98	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	70	N	N
41	20250213	090313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46750	-150	5	-0.32	256047200	5460	2.65	47150	47200	46750	60900	32850	46900	46895.09	31.18	-2944	-686	47900	47400	47000	46500	46100	47350	46450	4585	14000	5000	35640	50	1	89300000	41748	7.63	0.63	12	0.01	6130.00	74162.00	50700	20241203	-7.79	35350	20240419	32.25	47600	-1.79	20250207	42350	10.39	20250106	50700	-7.79	20241203	35350	32.25	20240419	0.20	N	016360	5000	4584 억	27845821	N	N	70	N	N
42	20250212	160313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46900	250	2	0.54	9666077750	205054	84.31	46900	47500	46600	60600	32700	46650	47139.32	31.12	0	82554	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	41882	7.65	0.63	12	0.23	6130.00	74162.00	50700	20241203	-7.50	35350	20240419	32.67	47600	-1.47	20250207	42350	10.74	20250106	50700	-7.50	20241203	35350	32.67	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	70	N	N
43	20250212	150313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	300	2	0.64	8829792800	187231	76.98	46900	47500	46600	60600	32700	46650	47159.89	31.12	0	79263	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	41926	7.66	0.63	12	0.21	6130.00	74162.00	50700	20241203	-7.40	35350	20240419	32.81	47600	-1.37	20250207	42350	10.86	20250106	50700	-7.40	20241203	35350	32.81	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	610	N	N
44	20250212	140313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	300	2	0.64	7929264050	168070	69.10	46900	47500	46600	60600	32700	46650	47178.34	31.12	0	75270	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	41926	7.66	0.63	12	0.19	6130.00	74162.00	50700	20241203	-7.40	35350	20240419	32.81	47600	-1.37	20250207	42350	10.86	20250106	50700	-7.40	20241203	35350	32.81	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	610	N	N
45	20250212	130313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	600	2	1.29	6638729600	140684	57.84	46900	47500	46600	60600	32700	46650	47188.95	31.12	0	78317	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	42194	7.71	0.64	12	0.16	6130.00	74162.00	50700	20241203	-6.80	35350	20240419	33.66	47600	-0.74	20250207	42350	11.57	20250106	50700	-6.80	20241203	35350	33.66	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	610	N	N
46	20250212	120313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	600	2	1.29	5943155900	125971	51.79	46900	47500	46600	60600	32700	46650	47178.76	31.12	0	73118	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	42194	7.71	0.64	12	0.14	6130.00	74162.00	50700	20241203	-6.80	35350	20240419	33.66	47600	-0.74	20250207	42350	11.57	20250106	50700	-6.80	20241203	35350	33.66	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	610	N	N
47	20250212	110313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47350	700	2	1.50	4994476450	105906	43.54	46900	47500	46600	60600	32700	46650	47159.52	31.12	0	63229	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	42284	7.72	0.64	12	0.12	6130.00	74162.00	50700	20241203	-6.61	35350	20240419	33.95	47600	-0.53	20250207	42350	11.81	20250106	50700	-6.61	20241203	35350	33.95	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	610	N	N
48	20250212	100313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47000	350	2	0.75	1812675100	38625	15.88	46900	47200	46600	60600	32700	46650	46930.10	31.12	0	16458	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	41971	7.67	0.63	12	0.04	6130.00	74162.00	50700	20241203	-7.30	35350	20240419	32.96	47600	-1.26	20250207	42350	10.98	20250106	50700	-7.30	20241203	35350	32.96	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	610	N	N
49	20250212	090315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	50	2	0.11	265098650	5653	2.32	46900	47150	46600	60600	32700	46650	46895.21	31.12	0	3473	47650	47150	46550	46050	45450	46850	45750	4585	13950	5000	35450	50	1	89300000	41703	7.62	0.63	12	0.01	6130.00	74162.00	50700	20241203	-7.89	35350	20240419	32.11	47600	-1.89	20250207	42350	10.27	20250106	50700	-7.89	20241203	35350	32.11	20240419	0.20	N	016360	5000	4584 억	27790984	N	N	610	N	N
50	20250211	160313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	100	2	0.21	11305566850	243208	106.44	46750	47050	45950	60500	32600	46550	46485.15	31.06	0	61055	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41658	7.61	0.63	12	0.27	6130.00	74162.00	50700	20241203	-7.99	35350	20240419	31.97	47600	-2.00	20250207	42350	10.15	20250106	50700	-7.99	20241203	35350	31.97	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	610	N	N
51	20250211	150313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	0	3	0.00	10162360000	218690	95.71	46750	47050	45950	60500	32600	46550	46469.25	31.06	0	59062	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41569	7.59	0.63	12	0.24	6130.00	74162.00	50700	20241203	-8.19	35350	20240419	31.68	47600	-2.21	20250207	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	289	N	N
52	20250211	140314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	0	3	0.00	8395820600	180674	79.07	46750	47050	45950	60500	32600	46550	46469.44	31.06	0	43029	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41569	7.59	0.63	12	0.20	6130.00	74162.00	50700	20241203	-8.19	35350	20240419	31.68	47600	-2.21	20250207	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	289	N	N
53	20250211	130310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	0	3	0.00	6558864950	141268	61.83	46750	47050	45950	60500	32600	46550	46428.52	31.06	0	25587	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41569	7.59	0.63	12	0.16	6130.00	74162.00	50700	20241203	-8.19	35350	20240419	31.68	47600	-2.21	20250207	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	289	N	N
54	20250211	120312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	-50	5	-0.11	5719538250	123225	53.93	46750	47050	45950	60500	32600	46550	46415.40	31.06	0	21533	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41525	7.59	0.63	12	0.14	6130.00	74162.00	50700	20241203	-8.28	35350	20240419	31.54	47600	-2.31	20250207	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	289	N	N
55	20250211	110313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	-350	5	-0.75	4384066400	94430	41.33	46750	47050	45950	60500	32600	46550	46426.62	31.06	0	10584	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41257	7.54	0.62	12	0.11	6130.00	74162.00	50700	20241203	-8.88	35350	20240419	30.69	47600	-2.94	20250207	42350	9.09	20250106	50700	-8.88	20241203	35350	30.69	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	289	N	N
56	20250211	100312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	-50	5	-0.11	1946549750	41711	18.26	46750	47050	46400	60500	32600	46550	46667.56	31.06	0	3630	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41525	7.59	0.63	12	0.05	6130.00	74162.00	50700	20241203	-8.28	35350	20240419	31.54	47600	-2.31	20250207	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	289	N	N
57	20250211	090313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	250	2	0.54	335549350	7187	3.15	46750	46850	46550	60500	32600	46550	46688.49	31.06	0	677	47983	47266	46883	46166	45783	47075	45975	4585	13950	5000	35370	50	1	89300000	41792	7.63	0.63	12	0.01	6130.00	74162.00	50700	20241203	-7.69	35350	20240419	32.39	47600	-1.68	20250207	42350	10.51	20250106	50700	-7.69	20241203	35350	32.39	20240419	0.21	N	016360	5000	4584 억	27736037	N	N	289	N	N
58	20250210	160311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-650	5	-1.38	10667938950	227350	78.61	47200	47600	46500	61300	33050	47200	46923.32	31.06	0	-6353	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	41569	7.59	0.63	12	0.25	6130.00	74162.00	50700	20241203	-8.19	35350	20240419	31.68	47600	0.00	20250207	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	282	N	N
59	20250210	150311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	-500	5	-1.06	9045257900	192517	66.56	47200	47600	46500	61300	33050	47200	46984.08	31.06	0	-1412	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	41703	7.62	0.63	12	0.22	6130.00	74162.00	50700	20241203	-7.89	35350	20240419	32.11	47600	0.00	20250207	42350	10.27	20250106	50700	-7.89	20241203	35350	32.11	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	334	N	N
60	20250210	140312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46700	-500	5	-1.06	7452622600	158371	54.76	47200	47600	46550	61300	33050	47200	47057.90	31.06	0	-1450	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	41703	7.62	0.63	12	0.18	6130.00	74162.00	50700	20241203	-7.89	35350	20240419	32.11	47600	0.00	20250207	42350	10.27	20250106	50700	-7.89	20241203	35350	32.11	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	334	N	N
61	20250210	130312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46800	-400	5	-0.85	5927850800	125783	43.49	47200	47600	46750	61300	33050	47200	47127.54	31.06	0	1576	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	41792	7.63	0.63	12	0.14	6130.00	74162.00	50700	20241203	-7.69	35350	20240419	32.39	47600	0.00	20250207	42350	10.51	20250106	50700	-7.69	20241203	35350	32.39	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	334	N	N
62	20250210	120310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	-350	5	-0.74	4908893350	104023	35.97	47200	47600	46800	61300	33050	47200	47190.45	31.06	0	728	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	41837	7.64	0.63	12	0.12	6130.00	74162.00	50700	20241203	-7.59	35350	20240419	32.53	47600	0.00	20250207	42350	10.63	20250106	50700	-7.59	20241203	35350	32.53	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	334	N	N
63	20250210	110310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47050	-150	5	-0.32	3463675350	73258	25.33	47200	47600	47000	61300	33050	47200	47280.63	31.06	0	4476	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	42016	7.68	0.63	12	0.08	6130.00	74162.00	50700	20241203	-7.20	35350	20240419	33.10	47600	0.00	20250207	42350	11.10	20250106	50700	-7.20	20241203	35350	33.10	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	334	N	N
64	20250210	100309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47350	150	2	0.32	2079196000	43900	15.18	47200	47600	47000	61300	33050	47200	47362.50	31.06	0	7487	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	42284	7.72	0.64	12	0.05	6130.00	74162.00	50700	20241203	-6.61	35350	20240419	33.95	47600	0.00	20250207	42350	11.81	20250106	50700	-6.61	20241203	35350	33.95	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	334	N	N
65	20250210	090310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	0	3	0.00	188635200	3994	1.38	47200	47350	47150	61300	33050	47200	47230.48	31.06	0	-747	48266	47732	47066	46532	45866	48000	46800	4585	14100	5000	35870	50	1	89300000	42150	7.70	0.64	12	0.00	6130.00	74162.00	50700	20241203	-6.90	35350	20240419	33.52	47600	-0.84	20250207	42350	11.45	20250106	50700	-6.90	20241203	35350	33.52	20240419	0.21	N	016360	5000	4584 억	27735560	N	N	334	N	N
66	20250207	160307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	800	2	1.72	13622521100	289001	108.75	46400	47600	46400	60300	32500	46400	47136.59	30.99	0	37469	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	42150	7.70	0.64	12	0.32	6130.00	74162.00	50700	20241203	-6.90	35350	20240419	33.52	47600	-0.84	20250207	42350	11.45	20250106	50700	-6.90	20241203	35350	33.52	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	334	N	N
67	20250207	150308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	800	2	1.72	12531225600	265879	100.05	46400	47600	46400	60300	32500	46400	47131.31	30.99	0	36467	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	42150	7.70	0.64	12	0.30	6130.00	74162.00	50700	20241203	-6.90	35350	20240419	33.52	47600	-0.84	20250207	42350	11.45	20250106	50700	-6.90	20241203	35350	33.52	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	135	N	N
68	20250207	140307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47250	850	2	1.83	10658267750	226162	85.10	46400	47600	46400	60300	32500	46400	47126.70	30.99	0	37535	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	42194	7.71	0.64	12	0.25	6130.00	74162.00	50700	20241203	-6.80	35350	20240419	33.66	47600	-0.74	20250207	42350	11.57	20250106	50700	-6.80	20241203	35350	33.66	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	135	N	N
69	20250207	130307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47200	800	2	1.72	8821343400	187281	70.47	46400	47600	46400	60300	32500	46400	47102.18	30.99	0	29404	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	42150	7.70	0.64	12	0.21	6130.00	74162.00	50700	20241203	-6.90	35350	20240419	33.52	47600	-0.84	20250207	42350	11.45	20250106	50700	-6.90	20241203	35350	33.52	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	135	N	N
70	20250207	120307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	750	2	1.62	7845065700	166596	62.69	46400	47600	46400	60300	32500	46400	47090.36	30.99	0	22671	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	42105	7.69	0.64	12	0.19	6130.00	74162.00	50700	20241203	-7.00	35350	20240419	33.38	47600	-0.95	20250207	42350	11.33	20250106	50700	-7.00	20241203	35350	33.38	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	135	N	N
71	20250207	110307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47450	1050	2	2.26	6447105050	136974	51.54	46400	47600	46400	60300	32500	46400	47068.09	30.99	0	17337	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	42373	7.74	0.64	12	0.15	6130.00	74162.00	50700	20241203	-6.41	35350	20240419	34.23	47600	-0.32	20250207	42350	12.04	20250106	50700	-6.41	20241203	35350	34.23	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	135	N	N
72	20250207	100307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	550	2	1.19	2283889650	48780	18.36	46400	47150	46400	60300	32500	46400	46820.21	30.99	0	14070	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	41926	7.66	0.63	12	0.05	6130.00	74162.00	50700	20241203	-7.40	35350	20240419	32.81	47400	-0.95	20250206	42350	10.86	20250106	50700	-7.40	20241203	35350	32.81	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	135	N	N
73	20250207	090308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	100	2	0.22	170199000	3659	1.38	46400	46800	46400	60300	32500	46400	46515.17	30.99	0	306	47833	47116	46683	45966	45533	46900	45750	4585	13900	5000	35260	50	1	89300000	41525	7.59	0.63	12	0.00	6130.00	74162.00	50700	20241203	-8.28	35350	20240419	31.54	47400	-1.90	20250206	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.20	N	016360	5000	4584 억	27674142	N	N	135	N	N
74	20250206	160302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	-250	5	-0.54	12211794300	260931	114.32	46800	47400	46250	60600	32700	46650	46800.90	30.98	0	9235	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	41435	7.57	0.63	12	0.29	6130.00	74162.00	50700	20241203	-8.48	35350	20240419	31.26	47400	-2.11	20250206	42350	9.56	20250106	50700	-8.48	20241203	35350	31.26	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	114	N	N
75	20250206	150302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46350	-300	5	-0.64	10684342250	227997	99.89	46800	47400	46250	60600	32700	46650	46861.77	30.98	0	11827	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	41391	7.56	0.62	12	0.26	6130.00	74162.00	50700	20241203	-8.58	35350	20240419	31.12	47400	-2.22	20250206	42350	9.45	20250106	50700	-8.58	20241203	35350	31.12	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	190	N	N
76	20250206	140304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	-100	5	-0.21	8443679900	179663	78.71	46800	47400	46500	60600	32700	46650	46997.32	30.98	0	16639	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	41569	7.59	0.63	12	0.20	6130.00	74162.00	50700	20241203	-8.19	35350	20240419	31.68	47400	-1.79	20250206	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	190	N	N
77	20250206	130302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46850	200	2	0.43	6693503800	142214	62.31	46800	47400	46550	60600	32700	46650	47066.42	30.98	0	28447	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	41837	7.64	0.63	12	0.16	6130.00	74162.00	50700	20241203	-7.59	35350	20240419	32.53	47400	-1.16	20250206	42350	10.63	20250106	50700	-7.59	20241203	35350	32.53	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	190	N	N
78	20250206	120301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46950	300	2	0.64	5743574350	121959	53.43	46800	47400	46550	60600	32700	46650	47094.31	30.98	0	28110	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	41926	7.66	0.63	12	0.14	6130.00	74162.00	50700	20241203	-7.40	35350	20240419	32.81	47400	-0.95	20250206	42350	10.86	20250106	50700	-7.40	20241203	35350	32.81	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	190	N	N
79	20250206	110255	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47150	500	2	1.07	4310492900	91532	40.10	46800	47400	46550	60600	32700	46650	47092.74	30.98	0	32019	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	42105	7.69	0.64	12	0.10	6130.00	74162.00	50700	20241203	-7.00	35350	20240419	33.38	47400	-0.53	20250206	42350	11.33	20250106	50700	-7.00	20241203	35350	33.38	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	190	N	N
80	20250206	100302	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	47050	400	2	0.86	2444688300	52024	22.79	46800	47250	46550	60600	32700	46650	46991.55	30.98	0	16520	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	42016	7.68	0.63	12	0.06	6130.00	74162.00	50700	20241203	-7.20	35350	20240419	33.10	47250	-0.42	20250206	42350	11.10	20250106	50700	-7.20	20241203	35350	33.10	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	190	N	N
81	20250206	090303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	-50	5	-0.11	201564000	4315	1.89	46800	46800	46600	60600	32700	46650	46712.40	30.98	0	-1640	47016	46832	46516	46332	46016	46925	46425	4585	13950	5000	35450	50	1	89300000	41614	7.60	0.63	12	0.00	6130.00	74162.00	50700	20241203	-8.09	35350	20240419	31.82	46800	0.00	20250204	42350	10.04	20250106	50700	-8.09	20241203	35350	31.82	20240419	0.21	N	016360	5000	4584 억	27664645	N	N	190	N	N
82	20250205	160259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46650	150	2	0.32	10601183450	227790	72.66	46600	46700	46200	60400	32550	46500	46539.28	30.98	-5336	-12562	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41658	7.61	0.63	12	0.26	6130.00	74162.00	50700	20241203	-7.99	35350	20240123	31.97	46800	-0.32	20250204	42350	10.15	20250106	50700	-7.99	20241203	35350	31.97	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	190	N	N
83	20250205	150300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	50	2	0.11	8609298100	185046	59.03	46600	46700	46200	60400	32550	46500	46525.18	30.98	-5336	-14325	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41569	7.59	0.63	12	0.21	6130.00	74162.00	50700	20241203	-8.19	35350	20240123	31.68	46800	-0.53	20250204	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	1240	N	N
84	20250205	140300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	50	2	0.11	6927429350	148933	47.51	46600	46700	46200	60400	32550	46500	46513.73	30.98	-5336	-15411	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41569	7.59	0.63	12	0.17	6130.00	74162.00	50700	20241203	-8.19	35350	20240123	31.68	46800	-0.53	20250204	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	1240	N	N
85	20250205	130300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	50	2	0.11	5769923800	124060	39.57	46600	46700	46200	60400	32550	46500	46509.14	30.98	-5336	-16940	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41569	7.59	0.63	12	0.14	6130.00	74162.00	50700	20241203	-8.19	35350	20240123	31.68	46800	-0.53	20250204	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	1240	N	N
86	20250205	120301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	0	3	0.00	4845453800	104180	33.23	46600	46700	46200	60400	32550	46500	46510.40	30.98	-5336	-13786	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41525	7.59	0.63	12	0.12	6130.00	74162.00	50700	20241203	-8.28	35350	20240123	31.54	46800	-0.64	20250204	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	1240	N	N
87	20250205	110259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	0	3	0.00	3552071100	76355	24.36	46600	46700	46200	60400	32550	46500	46520.48	30.98	-5336	-10059	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41525	7.59	0.63	12	0.09	6130.00	74162.00	50700	20241203	-8.28	35350	20240123	31.54	46800	-0.64	20250204	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	1240	N	N
88	20250205	100300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	50	2	0.11	2283552500	49118	15.67	46600	46700	46200	60400	32550	46500	46491.15	30.98	-5336	-4395	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41569	7.59	0.63	12	0.06	6130.00	74162.00	50700	20241203	-8.19	35350	20240123	31.68	46800	-0.53	20250204	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	1240	N	N
89	20250205	090304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	0	3	0.00	368871550	7929	2.53	46600	46650	46350	60400	32550	46500	46521.83	30.98	-5336	-4273	47566	47032	46266	45732	44966	47300	46000	4585	13900	5000	35340	50	1	89300000	41525	7.59	0.63	12	0.01	6130.00	74162.00	50700	20241203	-8.28	35350	20240123	31.54	46800	-0.64	20250204	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.24	N	016360	5000	4584 억	27661429	N	N	1240	N	N
90	20250204	160257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46500	800	2	1.75	14530471700	313416	93.48	46000	46800	45500	59400	32000	45700	46361.62	31.01	0	-2861	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	41525	7.59	0.63	12	0.35	6130.00	74162.00	50700	20241203	-8.28	35150	20240122	32.29	46800	-0.64	20250204	42350	9.80	20250106	50700	-8.28	20241203	35350	31.54	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	1240	N	N
91	20250204	150258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46550	850	2	1.86	12766514300	275500	82.17	46000	46800	45500	59400	32000	45700	46339.44	31.01	0	-1275	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	41569	7.59	0.63	12	0.31	6130.00	74162.00	50700	20241203	-8.19	35150	20240122	32.43	46800	-0.53	20250204	42350	9.92	20250106	50700	-8.19	20241203	35350	31.68	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	3714	N	N
92	20250204	140256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46600	900	2	1.97	10154691700	219250	65.39	46000	46800	45500	59400	32000	45700	46315.59	31.01	0	-11863	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	41614	7.60	0.63	12	0.25	6130.00	74162.00	50700	20241203	-8.09	35150	20240122	32.57	46800	-0.43	20250204	42350	10.04	20250106	50700	-8.09	20241203	35350	31.82	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	3714	N	N
93	20250204	130257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46400	700	2	1.53	6836107850	148061	44.16	46000	46400	45500	59400	32000	45700	46170.89	31.01	0	-14419	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	41435	7.57	0.63	12	0.17	6130.00	74162.00	50700	20241203	-8.48	35150	20240122	32.01	46400	0.00	20250204	42350	9.56	20250106	50700	-8.48	20241203	35350	31.26	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	3714	N	N
94	20250204	120300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46350	650	2	1.42	5827273600	126293	37.67	46000	46400	45500	59400	32000	45700	46140.91	31.01	0	-7240	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	41391	7.56	0.62	12	0.14	6130.00	74162.00	50700	20241203	-8.58	35150	20240122	31.86	46400	-0.11	20250204	42350	9.45	20250106	50700	-8.58	20241203	35350	31.12	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	3714	N	N
95	20250204	110254	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46350	650	2	1.42	4735176750	102725	30.64	46000	46400	45500	59400	32000	45700	46095.66	31.01	0	-3723	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	41391	7.56	0.62	12	0.12	6130.00	74162.00	50700	20241203	-8.58	35150	20240122	31.86	46400	-0.11	20250204	42350	9.45	20250106	50700	-8.58	20241203	35350	31.12	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	3714	N	N
96	20250204	100257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	46200	500	2	1.09	3137031850	68136	20.32	46000	46350	45500	59400	32000	45700	46040.74	31.01	0	-7209	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	41257	7.54	0.62	12	0.08	6130.00	74162.00	50700	20241203	-8.88	35150	20240122	31.44	46350	-0.32	20250204	42350	9.09	20250106	50700	-8.88	20241203	35350	30.69	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	3714	N	N
97	20250204	090257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	45750	50	2	0.11	258421300	5629	1.68	46000	46000	45700	59400	32000	45700	45908.96	31.01	0	-1563	46433	46066	45483	45116	44533	46250	45300	4585	13700	5000	34730	50	1	89300000	40855	7.46	0.62	12	0.01	6130.00	74162.00	50700	20241203	-9.76	35150	20240122	30.16	46000	-0.54	20250204	42350	8.03	20250106	50700	-9.76	20241203	35350	29.42	20240419	0.25	N	016360	5000	4584 억	27690804	N	N	3714	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History