KissMeData/111770/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160821	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42200	650	2	1.56	2533774600	59583	87.59	41900	42900	41300	54000	29100	41550	42525.16	28.91	-5312	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18699	3.62	0.57	12	0.13	11644.00	73629.00	52700	20240201	-19.92	32100	20240529	31.46	42900	-1.63	20250124	38800	8.76	20250113	52700	-19.92	20240201	32100	31.46	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
3	20250124	150821	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42450	900	2	2.17	2333329050	54851	80.64	41900	42900	41300	54000	29100	41550	42539.43	28.91	-5472	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18810	3.65	0.58	12	0.12	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	42900	-1.05	20250124	38800	9.41	20250113	52700	-19.45	20240201	32100	32.24	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
4	20250124	140820	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42450	900	2	2.17	1999047600	46975	69.06	41900	42900	41300	54000	29100	41550	42555.59	28.91	-3218	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18810	3.65	0.58	12	0.11	11644.00	73629.00	52700	20240201	-19.45	32100	20240529	32.24	42900	-1.05	20250124	38800	9.41	20250113	52700	-19.45	20240201	32100	32.24	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
5	20250124	130821	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42650	1100	2	2.65	1660445550	39015	57.36	41900	42900	41300	54000	29100	41550	42559.18	28.91	-410	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18899	3.66	0.58	12	0.09	11644.00	73629.00	52700	20240201	-19.07	32100	20240529	32.87	42900	-0.58	20250124	38800	9.92	20250113	52700	-19.07	20240201	32100	32.87	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
6	20250124	120818	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42750	1200	2	2.89	1360373000	31983	47.02	41900	42900	41300	54000	29100	41550	42534.28	28.91	2067	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18943	3.67	0.58	12	0.07	11644.00	73629.00	52700	20240201	-18.88	32100	20240529	33.18	42900	-0.35	20250124	38800	10.18	20250113	52700	-18.88	20240201	32100	33.18	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
7	20250124	110821	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42550	1000	2	2.41	1078893850	25391	37.33	41900	42900	41300	54000	29100	41550	42491.23	28.91	4426	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18855	3.65	0.58	12	0.06	11644.00	73629.00	52700	20240201	-19.26	32100	20240529	32.55	42900	-0.82	20250124	38800	9.66	20250113	52700	-19.26	20240201	32100	32.55	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
8	20250124	100817	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42650	1100	2	2.65	649830450	15344	22.56	41900	42900	41300	54000	29100	41550	42350.84	28.91	3678	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18899	3.66	0.58	12	0.03	11644.00	73629.00	52700	20240201	-19.07	32100	20240529	32.87	42900	-0.58	20250124	38800	9.92	20250113	52700	-19.07	20240201	32100	32.87	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
9	20250124	090822	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41450	-100	5	-0.24	20247100	487	0.72	41900	41900	41300	54000	29100	41550	41575.21	28.91	-38	42783	42166	41283	40666	39783	42475	40975	222	12450	500	31570	50	1	44311468	18367	3.56	0.56	12	0.00	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	42400	-2.24	20250106	38800	6.83	20250113	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12810689	N	N	309	N	N
10	20250123	160817	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41550	700	2	1.71	2818650250	67982	214.16	41200	41900	40400	53100	28600	40850	41461.65	28.86	-1947	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	18411	3.57	0.56	12	0.15	11644.00	73629.00	52700	20240201	-21.16	32100	20240529	29.44	42400	-2.00	20250106	38800	7.09	20250113	52700	-21.16	20240201	32100	29.44	20240529	0.05	N	111770	500	221 억	12790078	N	N	309	N	N
11	20250123	150816	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41750	900	2	2.20	2555293200	61661	194.24	41200	41900	40400	53100	28600	40850	41441.00	28.86	-163	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	18500	3.59	0.57	12	0.14	11644.00	73629.00	52700	20240201	-20.78	32100	20240529	30.06	42400	-1.53	20250106	38800	7.60	20250113	52700	-20.78	20240201	32100	30.06	20240529	0.05	N	111770	500	221 억	12790078	N	N	4	N	N
12	20250123	140816	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41750	900	2	2.20	1935913850	46814	147.47	41200	41750	40400	53100	28600	40850	41353.32	28.86	5633	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	18500	3.59	0.57	12	0.11	11644.00	73629.00	52700	20240201	-20.78	32100	20240529	30.06	42400	-1.53	20250106	38800	7.60	20250113	52700	-20.78	20240201	32100	30.06	20240529	0.05	N	111770	500	221 억	12790078	N	N	4	N	N
13	20250123	130815	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41500	650	2	1.59	1382352800	33496	105.52	41200	41550	40400	53100	28600	40850	41269.20	28.86	6292	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	18389	3.56	0.56	12	0.08	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	42400	-2.12	20250106	38800	6.96	20250113	52700	-21.25	20240201	32100	29.28	20240529	0.05	N	111770	500	221 억	12790078	N	N	4	N	N
14	20250123	120816	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41400	550	2	1.35	1184637500	28716	90.46	41200	41550	40400	53100	28600	40850	41253.58	28.86	5487	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	18345	3.56	0.56	12	0.06	11644.00	73629.00	52700	20240201	-21.44	32100	20240529	28.97	42400	-2.36	20250106	38800	6.70	20250113	52700	-21.44	20240201	32100	28.97	20240529	0.05	N	111770	500	221 억	12790078	N	N	4	N	N
15	20250123	110807	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41450	600	2	1.47	1001340100	24297	76.54	41200	41550	40400	53100	28600	40850	41212.51	28.86	4419	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	18367	3.56	0.56	12	0.05	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	42400	-2.24	20250106	38800	6.83	20250113	52700	-21.35	20240201	32100	29.13	20240529	0.05	N	111770	500	221 억	12790078	N	N	4	N	N
16	20250123	100816	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40950	100	2	0.24	235326200	5778	18.20	41200	41200	40400	53100	28600	40850	40727.95	28.86	2313	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	18146	3.52	0.56	12	0.01	11644.00	73629.00	52700	20240201	-22.30	32100	20240529	27.57	42400	-3.42	20250106	38800	5.54	20250113	52700	-22.30	20240201	32100	27.57	20240529	0.05	N	111770	500	221 억	12790078	N	N	4	N	N
17	20250123	090816	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40500	-350	5	-0.86	32943650	808	2.55	41200	41200	40500	53100	28600	40850	40771.75	28.86	-256	41750	41300	40900	40450	40050	41100	40250	222	12250	500	31040	50	1	44311468	17946	3.48	0.55	12	0.00	11644.00	73629.00	52700	20240201	-23.15	32100	20240529	26.17	42400	-4.48	20250106	38800	4.38	20250113	52700	-23.15	20240201	32100	26.17	20240529	0.05	N	111770	500	221 억	12790078	N	N	4	N	N
18	20250122	160809	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	-50	5	-0.12	1300328700	31742	94.04	41250	41350	40500	53100	28650	40900	40965.56	28.86	1029	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18101	3.51	0.55	12	0.07	11644.00	73629.00	52700	20240201	-22.49	32100	20240529	27.26	42400	-3.66	20250106	38800	5.28	20250113	52700	-22.49	20240201	32100	27.26	20240529	0.07	N	111770	500	221 억	12787092	N	N	4	N	N
19	20250122	150810	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	100	2	0.24	1199725300	29284	86.76	41250	41350	40500	53100	28650	40900	40968.63	28.86	137	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18168	3.52	0.56	12	0.07	11644.00	73629.00	52700	20240201	-22.20	32100	20240529	27.73	42400	-3.30	20250106	38800	5.67	20250113	52700	-22.20	20240201	32100	27.73	20240529	0.07	N	111770	500	221 억	12787092	N	N	100	N	N
20	20250122	140809	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	250	2	0.61	783113850	19140	56.70	41250	41350	40500	53100	28650	40900	40915.04	28.86	2066	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18234	3.53	0.56	12	0.04	11644.00	73629.00	52700	20240201	-21.92	32100	20240529	28.19	42400	-2.95	20250106	38800	6.06	20250113	52700	-21.92	20240201	32100	28.19	20240529	0.07	N	111770	500	221 억	12787092	N	N	100	N	N
21	20250122	130811	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	150	2	0.37	597431750	14628	43.34	41250	41350	40500	53100	28650	40900	40841.66	28.86	1496	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18190	3.53	0.56	12	0.03	11644.00	73629.00	52700	20240201	-22.11	32100	20240529	27.88	42400	-3.18	20250106	38800	5.80	20250113	52700	-22.11	20240201	32100	27.88	20240529	0.07	N	111770	500	221 억	12787092	N	N	100	N	N
22	20250122	120808	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	-50	5	-0.12	484334400	11868	35.16	41250	41350	40500	53100	28650	40900	40810.11	28.86	1358	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18101	3.51	0.55	12	0.03	11644.00	73629.00	52700	20240201	-22.49	32100	20240529	27.26	42400	-3.66	20250106	38800	5.28	20250113	52700	-22.49	20240201	32100	27.26	20240529	0.07	N	111770	500	221 억	12787092	N	N	100	N	N
23	20250122	110810	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40950	50	2	0.12	361122500	8858	26.24	41250	41350	40500	53100	28650	40900	40767.95	28.86	772	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18146	3.52	0.56	12	0.02	11644.00	73629.00	52700	20240201	-22.30	32100	20240529	27.57	42400	-3.42	20250106	38800	5.54	20250113	52700	-22.30	20240201	32100	27.57	20240529	0.07	N	111770	500	221 억	12787092	N	N	100	N	N
24	20250122	100810	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40800	-100	5	-0.24	258952600	6363	18.85	41250	41350	40500	53100	28650	40900	40696.62	28.86	839	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18079	3.50	0.55	12	0.01	11644.00	73629.00	52700	20240201	-22.58	32100	20240529	27.10	42400	-3.77	20250106	38800	5.15	20250113	52700	-22.58	20240201	32100	27.10	20240529	0.07	N	111770	500	221 억	12787092	N	N	100	N	N
25	20250122	090811	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	-50	5	-0.12	28418450	691	2.05	41250	41350	40850	53100	28650	40900	41126.56	28.86	-215	41700	41300	40800	40400	39900	41350	40450	222	12200	500	31080	50	1	44311468	18101	3.51	0.55	12	0.00	11644.00	73629.00	52700	20240201	-22.49	32100	20240529	27.26	42400	-3.66	20250106	38800	5.28	20250113	52700	-22.49	20240201	32100	27.26	20240529	0.07	N	111770	500	221 억	12787092	N	N	100	N	N
26	20250121	160805	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40900	200	2	0.49	1375525800	33754	156.94	40900	41200	40300	52900	28500	40700	40751.47	28.83	7019	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	18123	3.51	0.56	12	0.08	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	42400	-3.54	20250106	38800	5.41	20250113	52700	-22.39	20240201	32100	27.41	20240529	0.06	N	111770	500	221 억	12776172	N	N	100	N	N
27	20250121	150806	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40950	250	2	0.61	1190777300	29235	135.93	40900	41200	40300	52900	28500	40700	40731.22	28.83	7612	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	18146	3.52	0.56	12	0.07	11644.00	73629.00	52700	20240201	-22.30	32100	20240529	27.57	42400	-3.42	20250106	38800	5.54	20250113	52700	-22.30	20240201	32100	27.57	20240529	0.06	N	111770	500	221 억	12776172	N	N	26	N	N
28	20250121	140807	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40900	200	2	0.49	1012141550	24872	115.65	40900	41200	40300	52900	28500	40700	40694.02	28.83	7058	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	18123	3.51	0.56	12	0.06	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	42400	-3.54	20250106	38800	5.41	20250113	52700	-22.39	20240201	32100	27.41	20240529	0.06	N	111770	500	221 억	12776172	N	N	26	N	N
29	20250121	130806	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40900	200	2	0.49	883051500	21721	101.00	40900	41200	40300	52900	28500	40700	40654.27	28.83	6793	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	18123	3.51	0.56	12	0.05	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	42400	-3.54	20250106	38800	5.41	20250113	52700	-22.39	20240201	32100	27.41	20240529	0.06	N	111770	500	221 억	12776172	N	N	26	N	N
30	20250121	120756	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40800	100	2	0.25	723201100	17813	82.82	40900	41200	40300	52900	28500	40700	40599.62	28.83	5555	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	18079	3.50	0.55	12	0.04	11644.00	73629.00	52700	20240201	-22.58	32100	20240529	27.10	42400	-3.77	20250106	38800	5.15	20250113	52700	-22.58	20240201	32100	27.10	20240529	0.06	N	111770	500	221 억	12776172	N	N	26	N	N
31	20250121	110726	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	0	3	0.00	597797500	14734	68.51	40900	41200	40300	52900	28500	40700	40572.65	28.83	5387	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	18035	3.50	0.55	12	0.03	11644.00	73629.00	52700	20240201	-22.77	32100	20240529	26.79	42400	-4.01	20250106	38800	4.90	20250113	52700	-22.77	20240201	32100	26.79	20240529	0.06	N	111770	500	221 억	12776172	N	N	26	N	N
32	20250121	100721	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	-300	5	-0.74	292056250	7190	33.43	40900	41200	40300	52900	28500	40700	40619.77	28.83	1652	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	17902	3.47	0.55	12	0.02	11644.00	73629.00	52700	20240201	-23.34	32100	20240529	25.86	42400	-4.72	20250106	38800	4.12	20250113	52700	-23.34	20240201	32100	25.86	20240529	0.06	N	111770	500	221 억	12776172	N	N	26	N	N
33	20250121	090808	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40900	200	2	0.49	47017300	1146	5.33	40900	41200	40850	52900	28500	40700	41027.60	28.83	37	41200	40950	40600	40350	40000	41075	40475	222	12200	500	30930	50	1	44311468	18123	3.51	0.56	12	0.00	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	42400	-3.54	20250106	38800	5.41	20250113	52700	-22.39	20240201	32100	27.41	20240529	0.06	N	111770	500	221 억	12776172	N	N	26	N	N
34	20250120	160800	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	300	2	0.74	873331950	21506	69.88	40400	40850	40250	52500	28300	40400	40608.77	28.82	2064	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	18035	3.50	0.55	12	0.05	11644.00	73629.00	52700	20240201	-22.77	32100	20240529	26.79	42400	-4.01	20250106	38800	4.90	20250113	52700	-22.77	20240201	32100	26.79	20240529	0.06	N	111770	500	221 억	12768624	N	N	26	N	N
35	20250120	150806	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	350	2	0.87	832858300	20512	66.65	40400	40850	40250	52500	28300	40400	40603.48	28.82	2242	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	18057	3.50	0.55	12	0.05	11644.00	73629.00	52700	20240201	-22.68	32100	20240529	26.95	42400	-3.89	20250106	38800	5.03	20250113	52700	-22.68	20240201	32100	26.95	20240529	0.06	N	111770	500	221 억	12768624	N	N	172	N	N
36	20250120	140803	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	300	2	0.74	707322250	17429	56.63	40400	40850	40250	52500	28300	40400	40583.08	28.82	1591	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	18035	3.50	0.55	12	0.04	11644.00	73629.00	52700	20240201	-22.77	32100	20240529	26.79	42400	-4.01	20250106	38800	4.90	20250113	52700	-22.77	20240201	32100	26.79	20240529	0.06	N	111770	500	221 억	12768624	N	N	172	N	N
37	20250120	130803	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40800	400	2	0.99	636911650	15702	51.02	40400	40850	40250	52500	28300	40400	40562.46	28.82	1712	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	18079	3.50	0.55	12	0.04	11644.00	73629.00	52700	20240201	-22.58	32100	20240529	27.10	42400	-3.77	20250106	38800	5.15	20250113	52700	-22.58	20240201	32100	27.10	20240529	0.06	N	111770	500	221 억	12768624	N	N	172	N	N
38	20250120	120805	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40500	100	2	0.25	394460450	9734	31.63	40400	40800	40250	52500	28300	40400	40524.00	28.82	-84	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	17946	3.48	0.55	12	0.02	11644.00	73629.00	52700	20240201	-23.15	32100	20240529	26.17	42400	-4.48	20250106	38800	4.38	20250113	52700	-23.15	20240201	32100	26.17	20240529	0.06	N	111770	500	221 억	12768624	N	N	172	N	N
39	20250120	110806	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	150	2	0.37	311640750	7692	24.99	40400	40800	40250	52500	28300	40400	40514.93	28.82	-415	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	17968	3.48	0.55	12	0.02	11644.00	73629.00	52700	20240201	-23.06	32100	20240529	26.32	42400	-4.36	20250106	38800	4.51	20250113	52700	-23.06	20240201	32100	26.32	20240529	0.06	N	111770	500	221 억	12768624	N	N	172	N	N
40	20250120	100804	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	0	3	0.00	159440200	3929	12.77	40400	40800	40350	52500	28300	40400	40580.40	28.82	-694	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	17902	3.47	0.55	12	0.01	11644.00	73629.00	52700	20240201	-23.34	32100	20240529	25.86	42400	-4.72	20250106	38800	4.12	20250113	52700	-23.34	20240201	32100	25.86	20240529	0.06	N	111770	500	221 억	12768624	N	N	172	N	N
41	20250120	090806	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	200	2	0.50	18653800	459	1.49	40400	40800	40400	52500	28300	40400	40640.61	28.82	-294	41066	40732	40516	40182	39966	40900	40350	222	12100	500	30700	50	1	44311468	17990	3.49	0.55	12	0.00	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42400	-4.25	20250106	38800	4.64	20250113	52700	-22.96	20240201	32100	26.48	20240529	0.06	N	111770	500	221 억	12768624	N	N	172	N	N
42	20250117	160802	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	-400	5	-0.98	1249748200	30776	89.94	40350	40850	40300	53000	28600	40800	40607.90	28.80	-969	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	17902	3.47	0.55	12	0.07	11644.00	73629.00	52700	20240201	-23.34	32100	20240529	25.86	42400	-4.72	20250106	38800	4.12	20250113	52700	-23.34	20240201	32100	25.86	20240529	0.07	N	111770	500	221 억	12761709	N	N	172	N	N
43	20250117	150804	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40650	-150	5	-0.37	1147788400	28258	82.58	40350	40850	40300	53000	28600	40800	40618.18	28.80	-558	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	18013	3.49	0.55	12	0.06	11644.00	73629.00	52700	20240201	-22.87	32100	20240529	26.64	42400	-4.13	20250106	38800	4.77	20250113	52700	-22.87	20240201	32100	26.64	20240529	0.07	N	111770	500	221 억	12761709	N	N	209	N	N
44	20250117	140805	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	-100	5	-0.25	908068600	22355	65.33	40350	40850	40300	53000	28600	40800	40620.38	28.80	1168	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	18035	3.50	0.55	12	0.05	11644.00	73629.00	52700	20240201	-22.77	32100	20240529	26.79	42400	-4.01	20250106	38800	4.90	20250113	52700	-22.77	20240201	32100	26.79	20240529	0.07	N	111770	500	221 억	12761709	N	N	209	N	N
45	20250117	130802	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	-50	5	-0.12	790656400	19469	56.90	40350	40850	40300	53000	28600	40800	40611.04	28.80	1669	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	18057	3.50	0.55	12	0.04	11644.00	73629.00	52700	20240201	-22.68	32100	20240529	26.95	42400	-3.89	20250106	38800	5.03	20250113	52700	-22.68	20240201	32100	26.95	20240529	0.07	N	111770	500	221 억	12761709	N	N	209	N	N
46	20250117	120805	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	-50	5	-0.12	611444600	15063	44.02	40350	40850	40300	53000	28600	40800	40592.48	28.80	1238	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	18057	3.50	0.55	12	0.03	11644.00	73629.00	52700	20240201	-22.68	32100	20240529	26.95	42400	-3.89	20250106	38800	5.03	20250113	52700	-22.68	20240201	32100	26.95	20240529	0.07	N	111770	500	221 억	12761709	N	N	209	N	N
47	20250117	110803	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	-100	5	-0.25	418256200	10305	30.12	40350	40850	40300	53000	28600	40800	40587.70	28.80	952	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	18035	3.50	0.55	12	0.02	11644.00	73629.00	52700	20240201	-22.77	32100	20240529	26.79	42400	-4.01	20250106	38800	4.90	20250113	52700	-22.77	20240201	32100	26.79	20240529	0.07	N	111770	500	221 억	12761709	N	N	209	N	N
48	20250117	100806	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	-250	5	-0.61	213044750	5256	15.36	40350	40850	40300	53000	28600	40800	40533.63	28.80	784	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	17968	3.48	0.55	12	0.01	11644.00	73629.00	52700	20240201	-23.06	32100	20240529	26.32	42400	-4.36	20250106	38800	4.51	20250113	52700	-23.06	20240201	32100	26.32	20240529	0.07	N	111770	500	221 억	12761709	N	N	209	N	N
49	20250117	090805	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40800	0	3	0.00	34964350	865	2.53	40350	40850	40300	53000	28600	40800	40421.21	28.80	-31	41566	41182	40666	40282	39766	40925	40025	222	12200	500	31000	50	1	44311468	18079	3.50	0.55	12	0.00	11644.00	73629.00	52700	20240201	-22.58	32100	20240529	27.10	42400	-3.77	20250106	38800	5.15	20250113	52700	-22.58	20240201	32100	27.10	20240529	0.07	N	111770	500	221 억	12761709	N	N	209	N	N
50	20250116	160758	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40800	150	2	0.37	1384123300	34211	98.68	41050	41050	40150	52800	28500	40650	40457.92	28.81	-7378	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	18079	3.50	0.55	12	0.08	11644.00	73629.00	52700	20240201	-22.58	32100	20240529	27.10	42400	-3.77	20250106	38800	5.15	20250113	52700	-22.58	20240201	32100	27.10	20240529	0.07	N	111770	500	221 억	12764642	N	N	209	N	N
51	20250116	150720	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	-100	5	-0.25	1283531200	31741	91.55	41050	41050	40150	52800	28500	40650	40437.64	28.81	-7479	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	17968	3.48	0.55	12	0.07	11644.00	73629.00	52700	20240201	-23.06	32100	20240529	26.32	42400	-4.36	20250106	38800	4.51	20250113	52700	-23.06	20240201	32100	26.32	20240529	0.07	N	111770	500	221 억	12764642	N	N	400	N	N
52	20250116	140803	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40350	-300	5	-0.74	1075007750	26581	76.67	41050	41050	40150	52800	28500	40650	40442.71	28.81	-8445	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	17880	3.47	0.55	12	0.06	11644.00	73629.00	52700	20240201	-23.43	32100	20240529	25.70	42400	-4.83	20250106	38800	3.99	20250113	52700	-23.43	20240201	32100	25.70	20240529	0.07	N	111770	500	221 억	12764642	N	N	400	N	N
53	20250116	130802	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40500	-150	5	-0.37	754697600	18639	53.76	41050	41050	40150	52800	28500	40650	40490.24	28.81	-4168	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	17946	3.48	0.55	12	0.04	11644.00	73629.00	52700	20240201	-23.15	32100	20240529	26.17	42400	-4.48	20250106	38800	4.38	20250113	52700	-23.15	20240201	32100	26.17	20240529	0.07	N	111770	500	221 억	12764642	N	N	400	N	N
54	20250116	120801	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	-50	5	-0.12	661958900	16354	47.17	41050	41050	40150	52800	28500	40650	40476.88	28.81	-3040	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	17990	3.49	0.55	12	0.04	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42400	-4.25	20250106	38800	4.64	20250113	52700	-22.96	20240201	32100	26.48	20240529	0.07	N	111770	500	221 억	12764642	N	N	400	N	N
55	20250116	110803	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	-50	5	-0.12	548767250	13565	39.13	41050	41050	40150	52800	28500	40650	40454.64	28.81	-3010	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	17990	3.49	0.55	12	0.03	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42400	-4.25	20250106	38800	4.64	20250113	52700	-22.96	20240201	32100	26.48	20240529	0.07	N	111770	500	221 억	12764642	N	N	400	N	N
56	20250116	100803	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40450	-200	5	-0.49	281371700	6956	20.06	41050	41050	40150	52800	28500	40650	40450.22	28.81	-3922	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	17924	3.47	0.55	12	0.02	11644.00	73629.00	52700	20240201	-23.24	32100	20240529	26.01	42400	-4.60	20250106	38800	4.25	20250113	52700	-23.24	20240201	32100	26.01	20240529	0.07	N	111770	500	221 억	12764642	N	N	400	N	N
57	20250116	090804	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	-50	5	-0.12	19513550	479	1.38	41050	41050	40500	52800	28500	40650	40738.10	28.81	-320	41750	41200	40800	40250	39850	41125	40175	222	12150	500	30890	50	1	44311468	17990	3.49	0.55	12	0.00	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42400	-4.25	20250106	38800	4.64	20250113	52700	-22.96	20240201	32100	26.48	20240529	0.07	N	111770	500	221 억	12764642	N	N	400	N	N
58	20250115	160800	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40650	100	2	0.25	1414558000	34662	66.38	40650	41350	40400	52700	28400	40550	40810.05	28.78	101	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	18013	3.49	0.55	12	0.08	11644.00	73629.00	52700	20240201	-22.87	32100	20240529	26.64	42400	-4.13	20250106	38800	4.77	20250113	52700	-22.87	20240201	32100	26.64	20240529	0.07	N	111770	500	221 억	12751231	N	N	400	N	N
59	20250115	150801	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	50	2	0.12	1340019850	32829	62.87	40650	41350	40400	52700	28400	40550	40818.17	28.78	514	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	17990	3.49	0.55	12	0.07	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42400	-4.25	20250106	38800	4.64	20250113	52700	-22.96	20240201	32100	26.48	20240529	0.07	N	111770	500	221 억	12751231	N	N	120	N	N
60	20250115	140754	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	0	3	0.00	1187094000	29065	55.66	40650	41350	40400	52700	28400	40550	40842.73	28.78	783	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	17968	3.48	0.55	12	0.07	11644.00	73629.00	52700	20240201	-23.06	32100	20240529	26.32	42400	-4.36	20250106	38800	4.51	20250113	52700	-23.06	20240201	32100	26.32	20240529	0.07	N	111770	500	221 억	12751231	N	N	120	N	N
61	20250115	130801	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40500	-50	5	-0.12	1002835300	24523	46.96	40650	41350	40400	52700	28400	40550	40893.66	28.78	795	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	17946	3.48	0.55	12	0.06	11644.00	73629.00	52700	20240201	-23.15	32100	20240529	26.17	42400	-4.48	20250106	38800	4.38	20250113	52700	-23.15	20240201	32100	26.17	20240529	0.07	N	111770	500	221 억	12751231	N	N	120	N	N
62	20250115	120744	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40650	100	2	0.25	901963900	22035	42.20	40650	41350	40400	52700	28400	40550	40933.24	28.78	858	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	18013	3.49	0.55	12	0.05	11644.00	73629.00	52700	20240201	-22.87	32100	20240529	26.64	42400	-4.13	20250106	38800	4.77	20250113	52700	-22.87	20240201	32100	26.64	20240529	0.07	N	111770	500	221 억	12751231	N	N	120	N	N
63	20250115	110801	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	50	2	0.12	737715950	17979	34.43	40650	41350	40400	52700	28400	40550	41032.09	28.78	1455	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	17990	3.49	0.55	12	0.04	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42400	-4.25	20250106	38800	4.64	20250113	52700	-22.96	20240201	32100	26.48	20240529	0.07	N	111770	500	221 억	12751231	N	N	120	N	N
64	20250115	100800	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40900	350	2	0.86	628918900	15305	29.31	40650	41350	40400	52700	28400	40550	41092.38	28.78	2144	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	18123	3.51	0.56	12	0.03	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	42400	-3.54	20250106	38800	5.41	20250113	52700	-22.39	20240201	32100	27.41	20240529	0.07	N	111770	500	221 억	12751231	N	N	120	N	N
65	20250115	090803	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	450	2	1.11	142374000	3475	6.66	40650	41150	40400	52700	28400	40550	40970.94	28.78	676	41483	41016	40233	39766	38983	41250	40000	222	12150	500	30810	50	1	44311468	18168	3.52	0.56	12	0.01	11644.00	73629.00	52700	20240201	-22.20	32100	20240529	27.73	42400	-3.30	20250106	38800	5.67	20250113	52700	-22.20	20240201	32100	27.73	20240529	0.07	N	111770	500	221 억	12751231	N	N	120	N	N
66	20250114	160746	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	750	2	1.88	2103986350	52211	90.78	40000	40700	39450	51700	27900	39800	40297.52	28.74	-1238	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17968	3.48	0.55	12	0.12	11644.00	73629.00	52700	20240201	-23.06	32100	20240529	26.32	42400	-4.36	20250106	38800	4.51	20250113	52700	-23.06	20240201	32100	26.32	20240529	0.06	N	111770	500	221 억	12734440	N	N	120	N	N
67	20250114	150758	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	750	2	1.88	2000524750	49659	86.34	40000	40700	39450	51700	27900	39800	40285.24	28.74	-655	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17968	3.48	0.55	12	0.11	11644.00	73629.00	52700	20240201	-23.06	32100	20240529	26.32	42400	-4.36	20250106	38800	4.51	20250113	52700	-23.06	20240201	32100	26.32	20240529	0.06	N	111770	500	221 억	12734440	N	N	766	N	N
68	20250114	140756	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40350	550	2	1.38	1535226750	38170	66.36	40000	40650	39450	51700	27900	39800	40220.77	28.74	-3740	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17880	3.47	0.55	12	0.09	11644.00	73629.00	52700	20240201	-23.43	32100	20240529	25.70	42400	-4.83	20250106	38800	3.99	20250113	52700	-23.43	20240201	32100	25.70	20240529	0.06	N	111770	500	221 억	12734440	N	N	766	N	N
69	20250114	130756	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40250	450	2	1.13	1060985250	26422	45.94	40000	40500	39450	51700	27900	39800	40155.37	28.74	-2452	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17835	3.46	0.55	12	0.06	11644.00	73629.00	52700	20240201	-23.62	32100	20240529	25.39	42400	-5.07	20250106	38800	3.74	20250113	52700	-23.62	20240201	32100	25.39	20240529	0.06	N	111770	500	221 억	12734440	N	N	766	N	N
70	20250114	120753	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40400	600	2	1.51	840385500	20951	36.43	40000	40500	39450	51700	27900	39800	40111.95	28.74	-1532	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17902	3.47	0.55	12	0.05	11644.00	73629.00	52700	20240201	-23.34	32100	20240529	25.86	42400	-4.72	20250106	38800	4.12	20250113	52700	-23.34	20240201	32100	25.86	20240529	0.06	N	111770	500	221 억	12734440	N	N	766	N	N
71	20250114	110753	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40250	450	2	1.13	672552650	16793	29.20	40000	40400	39450	51700	27900	39800	40049.58	28.74	-2000	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17835	3.46	0.55	12	0.04	11644.00	73629.00	52700	20240201	-23.62	32100	20240529	25.39	42400	-5.07	20250106	38800	3.74	20250113	52700	-23.62	20240201	32100	25.39	20240529	0.06	N	111770	500	221 억	12734440	N	N	766	N	N
72	20250114	100751	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40100	300	2	0.75	532994350	13311	23.14	40000	40400	39450	51700	27900	39800	40041.65	28.74	-1632	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17769	3.44	0.54	12	0.03	11644.00	73629.00	52700	20240201	-23.91	32100	20240529	24.92	42400	-5.42	20250106	38800	3.35	20250113	52700	-23.91	20240201	32100	24.92	20240529	0.06	N	111770	500	221 억	12734440	N	N	766	N	N
73	20250114	090755	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39700	-100	5	-0.25	53331250	1341	2.33	40000	40100	39450	51700	27900	39800	39769.76	28.74	-218	40733	40266	39533	39066	38333	40500	39300	222	11900	500	30240	50	1	44311468	17592	3.41	0.54	12	0.00	11644.00	73629.00	52700	20240201	-24.67	32100	20240529	23.68	42400	-6.37	20250106	38800	2.32	20250113	52700	-24.67	20240201	32100	23.68	20240529	0.06	N	111770	500	221 억	12734440	N	N	766	N	N
74	20250113	160744	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39800	-250	5	-0.62	2255427050	57496	60.24	39650	40000	38800	52000	28050	40050	39225.70	28.75	-20413	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17636	3.42	0.54	12	0.13	11644.00	73629.00	52700	20240201	-24.48	32100	20240529	23.99	42400	-6.13	20250106	38800	2.58	20250113	52700	-24.48	20240201	32100	23.99	20240529	0.06	N	111770	500	221 억	12738841	N	N	766	N	N
75	20250113	150748	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39400	-650	5	-1.62	1929891850	49296	51.65	39650	40000	38800	52000	28050	40050	39149.06	28.75	-20548	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17459	3.38	0.54	12	0.11	11644.00	73629.00	52700	20240201	-25.24	32100	20240529	22.74	42400	-7.08	20250106	38800	1.55	20250113	52700	-25.24	20240201	32100	22.74	20240529	0.06	N	111770	500	221 억	12738841	N	N	1935	N	N
76	20250113	140735	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39500	-550	5	-1.37	1819250150	46493	48.71	39650	40000	38800	52000	28050	40050	39129.55	28.75	-21123	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17503	3.39	0.54	12	0.10	11644.00	73629.00	52700	20240201	-25.05	32100	20240529	23.05	42400	-6.84	20250106	38800	1.80	20250113	52700	-25.05	20240201	32100	23.05	20240529	0.06	N	111770	500	221 억	12738841	N	N	1935	N	N
77	20250113	130737	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39200	-850	5	-2.12	1665688000	42593	44.63	39650	40000	38800	52000	28050	40050	39107.08	28.75	-22261	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17370	3.37	0.53	12	0.10	11644.00	73629.00	52700	20240201	-25.62	32100	20240529	22.12	42400	-7.55	20250106	38800	1.03	20250113	52700	-25.62	20240201	32100	22.12	20240529	0.06	N	111770	500	221 억	12738841	N	N	1935	N	N
78	20250113	120740	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38850	-1200	5	-3.00	1227994050	31356	32.85	39650	40000	38800	52000	28050	40050	39162.97	28.75	-20014	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17215	3.34	0.53	12	0.07	11644.00	73629.00	52700	20240201	-26.28	32100	20240529	21.03	42400	-8.37	20250106	38800	0.13	20250113	52700	-26.28	20240201	32100	21.03	20240529	0.06	N	111770	500	221 억	12738841	N	N	1935	N	N
79	20250113	110739	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38900	-1150	5	-2.87	929760050	23687	24.82	39650	40000	38850	52000	28050	40050	39251.91	28.75	-13648	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17237	3.34	0.53	12	0.05	11644.00	73629.00	52700	20240201	-26.19	32100	20240529	21.18	42400	-8.25	20250106	38850	0.13	20250113	52700	-26.19	20240201	32100	21.18	20240529	0.06	N	111770	500	221 억	12738841	N	N	1935	N	N
80	20250113	100738	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38950	-1100	5	-2.75	528725750	13400	14.04	39650	40000	38950	52000	28050	40050	39457.15	28.75	-8718	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17259	3.35	0.53	12	0.03	11644.00	73629.00	52700	20240201	-26.09	32100	20240529	21.34	42400	-8.14	20250106	38950	0.00	20250113	52700	-26.09	20240201	32100	21.34	20240529	0.06	N	111770	500	221 억	12738841	N	N	1935	N	N
81	20250113	090743	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39750	-300	5	-0.75	83307800	2094	2.19	39650	40000	39650	52000	28050	40050	39784.05	28.75	-1317	41983	41016	40283	39316	38583	40650	38950	222	11950	500	30430	50	1	44311468	17614	3.41	0.54	12	0.00	11644.00	73629.00	52700	20240201	-24.57	32100	20240529	23.83	42400	-6.25	20250106	39550	0.51	20250110	52700	-24.57	20240201	32100	23.83	20240529	0.06	N	111770	500	221 억	12738841	N	N	1935	N	N
82	20250110	160721	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40050	-650	5	-1.60	3820322150	95413	182.45	40500	41250	39550	52900	28500	40700	40039.85	28.70	12705	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	17747	3.44	0.54	12	0.22	11644.00	73629.00	52700	20240201	-24.00	32100	20240529	24.77	42400	-5.54	20250106	39550	1.26	20250110	52700	-24.00	20240201	32100	24.77	20240529	0.06	N	111770	500	221 억	12716746	N	N	1935	N	N
83	20250110	150732	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40200	-500	5	-1.23	3665374650	91549	175.06	40500	41250	39550	52900	28500	40700	40037.30	28.70	13131	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	17813	3.45	0.55	12	0.21	11644.00	73629.00	52700	20240201	-23.72	32100	20240529	25.23	42400	-5.19	20250106	39550	1.64	20250110	52700	-23.72	20240201	32100	25.23	20240529	0.06	N	111770	500	221 억	12716746	N	N	1281	N	N
84	20250110	140735	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40000	-700	5	-1.72	3168002000	79155	151.36	40500	41250	39550	52900	28500	40700	40022.77	28.70	12819	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	17725	3.44	0.54	12	0.18	11644.00	73629.00	52700	20240201	-24.10	32100	20240529	24.61	42400	-5.66	20250106	39550	1.14	20250110	52700	-24.10	20240201	32100	24.61	20240529	0.06	N	111770	500	221 억	12716746	N	N	1281	N	N
85	20250110	130734	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39800	-900	5	-2.21	2483005150	61942	118.45	40500	41250	39600	52900	28500	40700	40085.97	28.70	7115	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	17636	3.42	0.54	12	0.14	11644.00	73629.00	52700	20240201	-24.48	32100	20240529	23.99	42400	-6.13	20250106	39600	0.51	20250110	52700	-24.48	20240201	32100	23.99	20240529	0.06	N	111770	500	221 억	12716746	N	N	1281	N	N
86	20250110	120735	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39750	-950	5	-2.33	2261600950	56377	107.81	40500	41250	39600	52900	28500	40700	40115.67	28.70	6071	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	17614	3.41	0.54	12	0.13	11644.00	73629.00	52700	20240201	-24.57	32100	20240529	23.83	42400	-6.25	20250106	39600	0.38	20250110	52700	-24.57	20240201	32100	23.83	20240529	0.06	N	111770	500	221 억	12716746	N	N	1281	N	N
87	20250110	110734	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39800	-900	5	-2.21	1939099200	48260	92.28	40500	41250	39650	52900	28500	40700	40180.26	28.70	6246	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	17636	3.42	0.54	12	0.11	11644.00	73629.00	52700	20240201	-24.48	32100	20240529	23.99	42400	-6.13	20250106	39650	0.38	20250110	52700	-24.48	20240201	32100	23.99	20240529	0.06	N	111770	500	221 억	12716746	N	N	1281	N	N
88	20250110	100732	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40050	-650	5	-1.60	1113488250	27546	52.67	40500	41250	39950	52900	28500	40700	40422.87	28.70	1608	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	17747	3.44	0.54	12	0.06	11644.00	73629.00	52700	20240201	-24.00	32100	20240529	24.77	42400	-5.54	20250106	39950	0.25	20250110	52700	-24.00	20240201	32100	24.77	20240529	0.06	N	111770	500	221 억	12716746	N	N	1281	N	N
89	20250110	090735	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	300	2	0.74	128754400	3152	6.03	40500	41250	40500	52900	28500	40700	40848.48	28.70	709	41366	41032	40716	40382	40066	41200	40550	222	12200	500	30930	50	1	44311468	18168	3.52	0.56	12	0.01	11644.00	73629.00	52700	20240201	-22.20	32100	20240529	27.73	42400	-3.30	20250106	40400	1.49	20250102	52700	-22.20	20240201	32100	27.73	20240529	0.06	N	111770	500	221 억	12716746	N	N	1281	N	N
90	20250109	160729	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	-150	5	-0.37	2129552950	52284	128.66	40550	41050	40400	53100	28600	40850	40730.49	28.68	-2814	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	18035	3.50	0.55	12	0.12	11644.00	73629.00	52700	20240201	-22.77	32100	20240529	26.79	42400	-4.01	20250106	40400	0.74	20250109	52700	-22.77	20240201	32100	26.79	20240529	0.05	N	111770	500	221 억	12710348	N	N	1281	N	N
91	20250109	150729	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40800	-50	5	-0.12	1308452500	32114	79.02	40550	41050	40400	53100	28600	40850	40743.99	28.68	-2202	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	18079	3.50	0.55	12	0.07	11644.00	73629.00	52700	20240201	-22.58	32100	20240529	27.10	42400	-3.77	20250106	40400	0.99	20250109	52700	-22.58	20240201	32100	27.10	20240529	0.05	N	111770	500	221 억	12710348	N	N	66	N	N
92	20250109	140729	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40900	50	2	0.12	1108840850	27229	67.00	40550	41050	40400	53100	28600	40850	40722.79	28.68	-1890	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	18123	3.51	0.56	12	0.06	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	42400	-3.54	20250106	40400	1.24	20250109	52700	-22.39	20240201	32100	27.41	20240529	0.05	N	111770	500	221 억	12710348	N	N	66	N	N
93	20250109	130729	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	0	3	0.00	897322700	22044	54.24	40550	41050	40400	53100	28600	40850	40705.98	28.68	-1636	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	18101	3.51	0.55	12	0.05	11644.00	73629.00	52700	20240201	-22.49	32100	20240529	27.26	42400	-3.66	20250106	40400	1.11	20250109	52700	-22.49	20240201	32100	27.26	20240529	0.05	N	111770	500	221 억	12710348	N	N	66	N	N
94	20250109	120729	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	150	2	0.37	756572650	18604	45.78	40550	41050	40400	53100	28600	40850	40667.20	28.68	-998	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	18168	3.52	0.56	12	0.04	11644.00	73629.00	52700	20240201	-22.20	32100	20240529	27.73	42400	-3.30	20250106	40400	1.49	20250109	52700	-22.20	20240201	32100	27.73	20240529	0.05	N	111770	500	221 억	12710348	N	N	66	N	N
95	20250109	110734	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	0	3	0.00	629273700	15491	38.12	40550	41000	40400	53100	28600	40850	40621.89	28.68	456	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	18101	3.51	0.55	12	0.03	11644.00	73629.00	52700	20240201	-22.49	32100	20240529	27.26	42400	-3.66	20250106	40400	1.11	20250109	52700	-22.49	20240201	32100	27.26	20240529	0.05	N	111770	500	221 억	12710348	N	N	66	N	N
96	20250109	100731	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	-250	5	-0.61	427185600	10527	25.90	40550	40850	40400	53100	28600	40850	40579.99	28.68	-41	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	17990	3.49	0.55	12	0.02	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42400	-4.25	20250106	40400	0.50	20250109	52700	-22.96	20240201	32100	26.48	20240529	0.05	N	111770	500	221 억	12710348	N	N	66	N	N
97	20250109	090735	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40500	-350	5	-0.86	150975050	3727	9.17	40550	40850	40400	53100	28600	40850	40508.47	28.68	-162	41850	41350	41000	40500	40150	41175	40325	222	12250	500	31040	50	1	44311468	17946	3.48	0.55	12	0.01	11644.00	73629.00	52700	20240201	-23.15	32100	20240529	26.17	42400	-4.48	20250106	40400	0.25	20250109	52700	-23.15	20240201	32100	26.17	20240529	0.05	N	111770	500	221 억	12710348	N	N	66	N	N
98	20250108	160724	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	-300	5	-0.73	1661953050	40634	82.13	40900	41500	40650	53400	28850	41150	40900.57	28.70	-732	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18101	3.51	0.55	12	0.09	11644.00	73629.00	52700	20240201	-22.49	32100	20240529	27.26	42400	-3.66	20250106	40400	1.11	20250102	52700	-22.49	20240201	32100	27.26	20240529	0.04	N	111770	500	221 억	12715823	N	N	65	N	N
99	20250108	150727	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40850	-300	5	-0.73	1457833250	35636	72.03	40900	41500	40650	53400	28850	41150	40909.00	28.70	498	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18101	3.51	0.55	12	0.08	11644.00	73629.00	52700	20240201	-22.49	32100	20240529	27.26	42400	-3.66	20250106	40400	1.11	20250102	52700	-22.49	20240201	32100	27.26	20240529	0.04	N	111770	500	221 억	12715823	N	N	166	N	N
100	20250108	140729	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40700	-450	5	-1.09	1081672600	26416	53.39	40900	41500	40650	53400	28850	41150	40947.63	28.70	-866	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18035	3.50	0.55	12	0.06	11644.00	73629.00	52700	20240201	-22.77	32100	20240529	26.79	42400	-4.01	20250106	40400	0.74	20250102	52700	-22.77	20240201	32100	26.79	20240529	0.04	N	111770	500	221 억	12715823	N	N	166	N	N
101	20250108	130729	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	-150	5	-0.36	695249550	16962	34.28	40900	41500	40800	53400	28850	41150	40988.65	28.70	1525	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18168	3.52	0.56	12	0.04	11644.00	73629.00	52700	20240201	-22.20	32100	20240529	27.73	42400	-3.30	20250106	40400	1.49	20250102	52700	-22.20	20240201	32100	27.73	20240529	0.04	N	111770	500	221 억	12715823	N	N	166	N	N
102	20250108	120725	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41000	-150	5	-0.36	568079600	13861	28.02	40900	41500	40800	53400	28850	41150	40984.03	28.70	1141	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18168	3.52	0.56	12	0.03	11644.00	73629.00	52700	20240201	-22.20	32100	20240529	27.73	42400	-3.30	20250106	40400	1.49	20250102	52700	-22.20	20240201	32100	27.73	20240529	0.04	N	111770	500	221 억	12715823	N	N	166	N	N
103	20250108	110726	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40950	-200	5	-0.49	420206700	10251	20.72	40900	41500	40800	53400	28850	41150	40991.78	28.70	621	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18146	3.52	0.56	12	0.02	11644.00	73629.00	52700	20240201	-22.30	32100	20240529	27.57	42400	-3.42	20250106	40400	1.36	20250102	52700	-22.30	20240201	32100	27.57	20240529	0.04	N	111770	500	221 억	12715823	N	N	166	N	N
104	20250108	100727	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	-100	5	-0.24	186497000	4541	9.18	40900	41500	40900	53400	28850	41150	41069.59	28.70	72	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18190	3.53	0.56	12	0.01	11644.00	73629.00	52700	20240201	-22.11	32100	20240529	27.88	42400	-3.18	20250106	40400	1.61	20250102	52700	-22.11	20240201	32100	27.88	20240529	0.04	N	111770	500	221 억	12715823	N	N	166	N	N
105	20250108	090727	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41200	50	2	0.12	27214150	663	1.34	40900	41500	40900	53400	28850	41150	41046.98	28.70	-118	42216	41682	41366	40832	40516	41525	40675	222	12250	500	31270	50	1	44311468	18256	3.54	0.56	12	0.00	11644.00	73629.00	52700	20240201	-21.82	32100	20240529	28.35	42400	-2.83	20250106	40400	1.98	20250102	52700	-21.82	20240201	32100	28.35	20240529	0.04	N	111770	500	221 억	12715823	N	N	166	N	N
106	20250107	160721	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	-350	5	-0.84	2046917750	49457	118.40	41500	41900	41050	53900	29050	41500	41387.53	28.71	-12378	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18234	3.53	0.56	12	0.11	11644.00	73629.00	52700	20240201	-21.92	32100	20240529	28.19	42400	-2.95	20250106	40400	1.86	20250102	52700	-21.92	20240201	32100	28.19	20240529	0.04	N	111770	500	221 억	12722296	N	N	166	N	N
107	20250107	150723	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	-150	5	-0.36	1891775350	45698	109.40	41500	41900	41050	53900	29050	41500	41397.04	28.71	-11294	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18323	3.55	0.56	12	0.10	11644.00	73629.00	52700	20240201	-21.54	32100	20240529	28.82	42400	-2.48	20250106	40400	2.35	20250102	52700	-21.54	20240201	32100	28.82	20240529	0.04	N	111770	500	221 억	12722296	N	N	1	N	N
108	20250107	140721	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41500	0	3	0.00	1418978850	34245	81.98	41500	41900	41050	53900	29050	41500	41435.85	28.71	-7215	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18389	3.56	0.56	12	0.08	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	42400	-2.12	20250106	40400	2.72	20250102	52700	-21.25	20240201	32100	29.28	20240529	0.04	N	111770	500	221 억	12722296	N	N	1	N	N
109	20250107	130720	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41450	-50	5	-0.12	1155809800	27897	66.79	41500	41900	41050	53900	29050	41500	41431.01	28.71	-5189	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18367	3.56	0.56	12	0.06	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	42400	-2.24	20250106	40400	2.60	20250102	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12722296	N	N	1	N	N
110	20250107	120722	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41400	-100	5	-0.24	943693250	22766	54.50	41500	41900	41050	53900	29050	41500	41451.59	28.71	-3083	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18345	3.56	0.56	12	0.05	11644.00	73629.00	52700	20240201	-21.44	32100	20240529	28.97	42400	-2.36	20250106	40400	2.48	20250102	52700	-21.44	20240201	32100	28.97	20240529	0.04	N	111770	500	221 억	12722296	N	N	1	N	N
111	20250107	110717	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41600	100	2	0.24	706345150	17040	40.79	41500	41900	41050	53900	29050	41500	41451.82	28.71	-1305	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18434	3.57	0.56	12	0.04	11644.00	73629.00	52700	20240201	-21.06	32100	20240529	29.60	42400	-1.89	20250106	40400	2.97	20250102	52700	-21.06	20240201	32100	29.60	20240529	0.04	N	111770	500	221 억	12722296	N	N	1	N	N
112	20250107	100723	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41350	-150	5	-0.36	393588000	9512	22.77	41500	41900	41050	53900	29050	41500	41376.37	28.71	-1551	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18323	3.55	0.56	12	0.02	11644.00	73629.00	52700	20240201	-21.54	32100	20240529	28.82	42400	-2.48	20250106	40400	2.35	20250102	52700	-21.54	20240201	32100	28.82	20240529	0.04	N	111770	500	221 억	12722296	N	N	1	N	N
113	20250107	090724	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41700	200	2	0.48	54733450	1313	3.14	41500	41900	41500	53900	29050	41500	41706.04	28.71	281	42900	42200	41700	41000	40500	42550	41350	222	12400	500	31540	50	1	44311468	18478	3.58	0.57	12	0.00	11644.00	73629.00	52700	20240201	-20.87	32100	20240529	29.91	42400	-1.65	20250106	40400	3.22	20250102	52700	-20.87	20240201	32100	29.91	20240529	0.04	N	111770	500	221 억	12722296	N	N	1	N	N
114	20250106	160714	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41500	0	3	0.00	1742600950	41766	87.71	41200	42400	41200	53900	29050	41500	41722.96	28.70	13615	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18389	3.56	0.56	12	0.09	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	42400	-2.12	20250106	40400	2.72	20250102	52700	-21.25	20240201	32100	29.28	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
115	20250106	150712	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41450	-50	5	-0.12	1581031500	37874	79.53	41200	42400	41200	53900	29050	41500	41744.51	28.70	12696	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18367	3.56	0.56	12	0.09	11644.00	73629.00	52700	20240201	-21.35	32100	20240529	29.13	42400	-2.24	20250106	40400	2.60	20250102	52700	-21.35	20240201	32100	29.13	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
116	20250106	140714	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41550	50	2	0.12	1192968500	28540	59.93	41200	42400	41200	53900	29050	41500	41799.88	28.70	10232	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18411	3.57	0.56	12	0.06	11644.00	73629.00	52700	20240201	-21.16	32100	20240529	29.44	42400	-2.00	20250106	40400	2.85	20250102	52700	-21.16	20240201	32100	29.44	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
117	20250106	130711	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41600	100	2	0.24	961763000	22964	48.22	41200	42400	41200	53900	29050	41500	41881.34	28.70	7386	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18434	3.57	0.56	12	0.05	11644.00	73629.00	52700	20240201	-21.06	32100	20240529	29.60	42400	-1.89	20250106	40400	2.97	20250102	52700	-21.06	20240201	32100	29.60	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
118	20250106	120710	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42050	550	2	1.33	742320100	17715	37.20	41200	42400	41200	53900	29050	41500	41903.48	28.70	6781	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18633	3.61	0.57	12	0.04	11644.00	73629.00	52700	20240201	-20.21	32100	20240529	31.00	42400	-0.83	20250106	40400	4.08	20250102	52700	-20.21	20240201	32100	31.00	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
119	20250106	110709	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42300	800	2	1.93	582174750	13908	29.21	41200	42400	41200	53900	29050	41500	41858.98	28.70	5685	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18744	3.63	0.57	12	0.03	11644.00	73629.00	52700	20240201	-19.73	32100	20240529	31.78	42400	-0.24	20250106	40400	4.70	20250102	52700	-19.73	20240201	32100	31.78	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
120	20250106	100708	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41900	400	2	0.96	330933600	7946	16.69	41200	41950	41200	53900	29050	41500	41647.82	28.70	2075	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18567	3.60	0.57	12	0.02	11644.00	73629.00	52700	20240201	-20.49	32100	20240529	30.53	42000	-0.24	20250102	40400	3.71	20250102	52700	-20.49	20240201	32100	30.53	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
121	20250106	090707	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41600	100	2	0.24	60289450	1450	3.04	41200	41800	41200	53900	29050	41500	41578.93	28.70	793	42266	41882	41216	40832	40166	42075	41025	222	12400	500	31540	50	1	44311468	18434	3.57	0.56	12	0.00	11644.00	73629.00	52700	20240201	-21.06	32100	20240529	29.60	42000	-0.95	20250102	40400	2.97	20250102	52700	-21.06	20240201	32100	29.60	20240529	0.04	N	111770	500	221 억	12717638	N	N	1	N	N
122	20250103	160704	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41500	950	2	2.34	1958851050	47585	102.49	40550	41600	40550	52700	28400	40550	41164.98	28.58	8260	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18389	3.56	0.56	12	0.11	11644.00	73629.00	52700	20240201	-21.25	32100	20240529	29.28	42000	-1.19	20250102	40400	2.72	20250102	52700	-21.25	20240201	32100	29.28	20240529	0.04	N	111770	500	221 억	12664645	N	N	1	N	N
123	20250103	150707	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41400	850	2	2.10	1747977200	42499	91.54	40550	41600	40550	52700	28400	40550	41129.88	28.58	6386	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18345	3.56	0.56	12	0.10	11644.00	73629.00	52700	20240201	-21.44	32100	20240529	28.97	42000	-1.43	20250102	40400	2.48	20250102	52700	-21.44	20240201	32100	28.97	20240529	0.04	N	111770	500	221 억	12664645	N	N	2	N	N
124	20250103	140707	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41050	500	2	1.23	1413027600	34366	74.02	40550	41600	40550	52700	28400	40550	41117.07	28.58	3741	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18190	3.53	0.56	12	0.08	11644.00	73629.00	52700	20240201	-22.11	32100	20240529	27.88	42000	-2.26	20250102	40400	1.61	20250102	52700	-22.11	20240201	32100	27.88	20240529	0.04	N	111770	500	221 억	12664645	N	N	2	N	N
125	20250103	130707	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40950	400	2	0.99	1195298800	29074	62.62	40550	41600	40550	52700	28400	40550	41112.35	28.58	4244	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18146	3.52	0.56	12	0.07	11644.00	73629.00	52700	20240201	-22.30	32100	20240529	27.57	42000	-2.50	20250102	40400	1.36	20250102	52700	-22.30	20240201	32100	27.57	20240529	0.04	N	111770	500	221 억	12664645	N	N	2	N	N
126	20250103	120705	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	600	2	1.48	1007975150	24505	52.78	40550	41600	40550	52700	28400	40550	41133.52	28.58	5115	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18234	3.53	0.56	12	0.06	11644.00	73629.00	52700	20240201	-21.92	32100	20240529	28.19	42000	-2.02	20250102	40400	1.86	20250102	52700	-21.92	20240201	32100	28.19	20240529	0.04	N	111770	500	221 억	12664645	N	N	2	N	N
127	20250103	110707	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	600	2	1.48	758915700	18429	39.69	40550	41600	40550	52700	28400	40550	41180.62	28.58	3290	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18234	3.53	0.56	12	0.04	11644.00	73629.00	52700	20240201	-21.92	32100	20240529	28.19	42000	-2.02	20250102	40400	1.86	20250102	52700	-21.92	20240201	32100	28.19	20240529	0.04	N	111770	500	221 억	12664645	N	N	2	N	N
128	20250103	100704	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41150	600	2	1.48	535587800	12995	27.99	40550	41600	40550	52700	28400	40550	41215.07	28.58	4011	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18234	3.53	0.56	12	0.03	11644.00	73629.00	52700	20240201	-21.92	32100	20240529	28.19	42000	-2.02	20250102	40400	1.86	20250102	52700	-21.92	20240201	32100	28.19	20240529	0.04	N	111770	500	221 억	12664645	N	N	2	N	N
129	20250103	090707	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41250	700	2	1.73	72099200	1761	3.79	40550	41350	40550	52700	28400	40550	40942.86	28.58	993	42583	41566	40983	39966	39383	41275	39675	222	12150	500	30810	50	1	44311468	18278	3.54	0.56	12	0.00	11644.00	73629.00	52700	20240201	-21.73	32100	20240529	28.50	42000	-1.79	20250102	40400	2.10	20250102	52700	-21.73	20240201	32100	28.50	20240529	0.04	N	111770	500	221 억	12664645	N	N	2	N	N
130	20250102	160700	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40550	-1850	5	-4.36	1892296400	46392	158.73	41600	42000	40400	55100	29700	42400	40789.28	28.60	-8190	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	17968	3.48	0.55	12	0.10	11644.00	73629.00	52700	20240201	-23.06	32100	20240529	26.32	42000	-3.45	20250102	40400	0.37	20250102	52700	-23.06	20240201	32100	26.32	20240529	0.04	N	111770	500	221 억	12671601	N	N	2	N	N
131	20250102	150701	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40500	-1900	5	-4.48	1733913150	42485	145.36	41600	42000	40400	55100	29700	42400	40812.36	28.60	-7579	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	17946	3.48	0.55	12	0.10	11644.00	73629.00	52700	20240201	-23.15	32100	20240529	26.17	42000	-3.57	20250102	40400	0.25	20250102	52700	-23.15	20240201	32100	26.17	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
132	20250102	140659	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40650	-1750	5	-4.13	1440719850	35298	120.77	41600	42000	40400	55100	29700	42400	40815.91	28.60	-4601	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	18013	3.49	0.55	12	0.08	11644.00	73629.00	52700	20240201	-22.87	32100	20240529	26.64	42000	-3.21	20250102	40400	0.62	20250102	52700	-22.87	20240201	32100	26.64	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
133	20250102	130659	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40750	-1650	5	-3.89	1221232550	29909	102.33	41600	42000	40400	55100	29700	42400	40831.61	28.60	-4017	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	18057	3.50	0.55	12	0.07	11644.00	73629.00	52700	20240201	-22.68	32100	20240529	26.95	42000	-2.98	20250102	40400	0.87	20250102	52700	-22.68	20240201	32100	26.95	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
134	20250102	120657	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40900	-1500	5	-3.54	1031018700	25246	86.38	41600	42000	40400	55100	29700	42400	40838.89	28.60	-3583	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	18123	3.51	0.56	12	0.06	11644.00	73629.00	52700	20240201	-22.39	32100	20240529	27.41	42000	-2.62	20250102	40400	1.24	20250102	52700	-22.39	20240201	32100	27.41	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
135	20250102	110648	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	40600	-1800	5	-4.25	701890900	17168	58.74	41600	42000	40550	55100	29700	42400	40883.67	28.60	-2653	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	17990	3.49	0.55	12	0.04	11644.00	73629.00	52700	20240201	-22.96	32100	20240529	26.48	42000	-3.33	20250102	40550	0.12	20250102	52700	-22.96	20240201	32100	26.48	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
136	20250102	100656	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	41550	-850	5	-2.00	75519900	1818	6.22	41600	42000	41300	55100	29700	42400	41540.10	28.60	216	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	18411	3.57	0.56	12	0.00	11644.00	73629.00	52700	20240201	-21.16	32100	20240529	29.44	42000	-1.07	20250102	41300	0.61	20250102	52700	-21.16	20240201	32100	29.44	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N
137	20250102	090650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	42400	0	3	0.00	0	0	0.00	0	0	0	55100	29700	42400	0.00	28.60	0	43400	42900	41900	41400	40400	43150	41650	222	12700	500	32220	50	1	44311468	18788	3.64	0.58	12	0.00	11644.00	73629.00	52700	20240201	-19.54	32100	20240529	32.09	0	0.00	0	0	0.00	0	52700	-19.54	20240201	32100	32.09	20240529	0.04	N	111770	500	221 억	12671601	N	N	910	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History