KissMeData/005940/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250124	160216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14270	-20	5	-0.14	4990293490	350380	65.85	14300	14370	14150	18570	10010	14290	14242.52	17.25	0	-38123	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46733	8.99	0.66	12	0.11	1587.00	21756.00	14530	20241203	-1.79	9730	20240118	46.66	14470	-1.38	20250123	13380	6.65	20250108	14530	-1.79	20241203	9900	44.14	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	20	N	N
3	20250124	150215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14300	10	2	0.07	4418679170	310360	58.32	14300	14370	14150	18570	10010	14290	14237.27	17.25	0	-26545	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46831	9.01	0.66	12	0.09	1587.00	21756.00	14530	20241203	-1.58	9730	20240118	46.97	14470	-1.17	20250123	13380	6.88	20250108	14530	-1.58	20241203	9900	44.44	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	748	N	N
4	20250124	140216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14220	-70	5	-0.49	3217525280	226094	42.49	14300	14370	14150	18570	10010	14290	14230.92	17.25	0	-19360	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46569	8.96	0.65	12	0.07	1587.00	21756.00	14530	20241203	-2.13	9730	20240118	46.15	14470	-1.73	20250123	13380	6.28	20250108	14530	-2.13	20241203	9900	43.64	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	748	N	N
5	20250124	130217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14220	-70	5	-0.49	2203024130	154587	29.05	14300	14370	14190	18570	10010	14290	14251.03	17.25	0	-21789	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46569	8.96	0.65	12	0.05	1587.00	21756.00	14530	20241203	-2.13	9730	20240118	46.15	14470	-1.73	20250123	13380	6.28	20250108	14530	-2.13	20241203	9900	43.64	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	748	N	N
6	20250124	120215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14250	-40	5	-0.28	1579990120	110782	20.82	14300	14370	14210	18570	10010	14290	14262.16	17.25	0	-19561	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46668	8.98	0.65	12	0.03	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14470	-1.52	20250123	13380	6.50	20250108	14530	-1.93	20241203	9900	43.94	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	748	N	N
7	20250124	110217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14260	-30	5	-0.21	1177652330	82523	15.51	14300	14370	14210	18570	10010	14290	14270.60	17.25	0	-18167	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46700	8.99	0.66	12	0.03	1587.00	21756.00	14530	20241203	-1.86	9730	20240118	46.56	14470	-1.45	20250123	13380	6.58	20250108	14530	-1.86	20241203	9900	44.04	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	748	N	N
8	20250124	100216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14250	-40	5	-0.28	761724150	53340	10.02	14300	14370	14210	18570	10010	14290	14280.54	17.25	0	-16778	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46668	8.98	0.65	12	0.02	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14470	-1.52	20250123	13380	6.50	20250108	14530	-1.93	20241203	9900	43.94	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	748	N	N
9	20250124	090216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14240	-50	5	-0.35	135852960	9509	1.79	14300	14310	14240	18570	10010	14290	14286.78	17.25	0	-7978	14563	14426	14333	14196	14103	14405	14175	16832	4280	5000	10860	10	1	327492299	46635	8.97	0.65	12	0.00	1587.00	21756.00	14530	20241203	-2.00	9730	20240118	46.35	14470	-1.59	20250123	13380	6.43	20250108	14530	-2.00	20241203	9900	43.84	20240124	0.05	N	005940	5000	16832 억	56478067	N	N	748	N	N
10	20250123	160217	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14290	40	2	0.28	7636928350	532068	120.21	14290	14470	14240	18520	9980	14250	14353.42	17.24	9864	67722	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	46799	9.00	0.66	12	0.16	1587.00	21756.00	14530	20241203	-1.65	9730	20240118	46.87	14470	-1.24	20250123	13380	6.80	20250108	14530	-1.65	20241203	9850	45.08	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	748	N	N
11	20250123	150214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14280	30	2	0.21	6829084700	475521	107.43	14290	14470	14240	18520	9980	14250	14361.27	17.24	9864	65584	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	46766	9.00	0.66	12	0.15	1587.00	21756.00	14530	20241203	-1.72	9730	20240118	46.76	14470	-1.31	20250123	13380	6.73	20250108	14530	-1.72	20241203	9850	44.97	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	326	N	N
12	20250123	140216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14330	80	2	0.56	5614805440	390898	88.31	14290	14470	14240	18520	9980	14250	14363.86	17.24	9864	55023	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	46930	9.03	0.66	12	0.12	1587.00	21756.00	14530	20241203	-1.38	9730	20240118	47.28	14470	-0.97	20250123	13380	7.10	20250108	14530	-1.38	20241203	9850	45.48	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	326	N	N
13	20250123	130215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14350	100	2	0.70	4753623100	330846	74.75	14290	14470	14240	18520	9980	14250	14368.08	17.24	9864	56562	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	46995	9.04	0.66	12	0.10	1587.00	21756.00	14530	20241203	-1.24	9730	20240118	47.48	14470	-0.83	20250123	13380	7.25	20250108	14530	-1.24	20241203	9850	45.69	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	326	N	N
14	20250123	120216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14330	80	2	0.56	3873061480	269373	60.86	14290	14470	14240	18520	9980	14250	14378.06	17.24	9864	60700	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	46930	9.03	0.66	12	0.08	1587.00	21756.00	14530	20241203	-1.38	9730	20240118	47.28	14470	-0.97	20250123	13380	7.10	20250108	14530	-1.38	20241203	9850	45.48	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	326	N	N
15	20250123	110216	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14360	110	2	0.77	2992337690	207923	46.98	14290	14470	14240	18520	9980	14250	14391.57	17.24	9864	69201	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	47028	9.05	0.66	12	0.06	1587.00	21756.00	14530	20241203	-1.17	9730	20240118	47.58	14470	-0.76	20250123	13380	7.32	20250108	14530	-1.17	20241203	9850	45.79	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	326	N	N
16	20250123	100215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14410	160	2	1.12	2149064210	149235	33.72	14290	14470	14240	18520	9980	14250	14400.54	17.24	9864	75399	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	47192	9.08	0.66	12	0.05	1587.00	21756.00	14530	20241203	-0.83	9730	20240118	48.10	14470	-0.41	20250123	13380	7.70	20250108	14530	-0.83	20241203	9850	46.29	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	326	N	N
17	20250123	090215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14300	50	2	0.35	28160560	1971	0.45	14290	14300	14240	18520	9980	14250	14287.45	17.24	9864	868	14410	14330	14240	14160	14070	14285	14115	16832	4270	5000	10830	10	1	327492299	46831	9.01	0.66	12	0.00	1587.00	21756.00	14530	20241203	-1.58	9730	20240118	46.97	14390	-0.63	20250120	13380	6.88	20250108	14530	-1.58	20241203	9850	45.18	20240123	0.05	N	005940	5000	16832 억	56445485	N	N	326	N	N
18	20250122	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14250	50	2	0.35	6305710630	442525	106.78	14290	14320	14150	18460	9940	14200	14249.39	17.27	0	-94362	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46668	8.98	0.65	12	0.14	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14390	-0.97	20250120	13380	6.50	20250108	14530	-1.93	20241203	9800	45.41	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	326	N	N
19	20250122	150214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14250	50	2	0.35	5155180970	361781	87.29	14290	14320	14150	18460	9940	14200	14249.45	17.27	0	-70413	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46668	8.98	0.65	12	0.11	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14390	-0.97	20250120	13380	6.50	20250108	14530	-1.93	20241203	9800	45.41	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	1962	N	N
20	20250122	140214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14270	70	2	0.49	3623854920	254457	61.40	14290	14320	14150	18460	9940	14200	14241.52	17.27	0	-41969	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46733	8.99	0.66	12	0.08	1587.00	21756.00	14530	20241203	-1.79	9730	20240118	46.66	14390	-0.83	20250120	13380	6.65	20250108	14530	-1.79	20241203	9800	45.61	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	1962	N	N
21	20250122	130214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14220	20	2	0.14	1969799160	138410	33.40	14290	14320	14150	18460	9940	14200	14231.62	17.27	0	-30953	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46569	8.96	0.65	12	0.04	1587.00	21756.00	14530	20241203	-2.13	9730	20240118	46.15	14390	-1.18	20250120	13380	6.28	20250108	14530	-2.13	20241203	9800	45.10	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	1962	N	N
22	20250122	120213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14220	20	2	0.14	1509694030	106071	25.59	14290	14320	14150	18460	9940	14200	14232.86	17.27	0	-23942	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46569	8.96	0.65	12	0.03	1587.00	21756.00	14530	20241203	-2.13	9730	20240118	46.15	14390	-1.18	20250120	13380	6.28	20250108	14530	-2.13	20241203	9800	45.10	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	1962	N	N
23	20250122	110214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14230	30	2	0.21	1082815980	76084	18.36	14290	14320	14150	18460	9940	14200	14231.85	17.27	0	-16410	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46602	8.97	0.65	12	0.02	1587.00	21756.00	14530	20241203	-2.06	9730	20240118	46.25	14390	-1.11	20250120	13380	6.35	20250108	14530	-2.06	20241203	9800	45.20	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	1962	N	N
24	20250122	100214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14170	-30	5	-0.21	591788260	41586	10.03	14290	14320	14150	18460	9940	14200	14230.47	17.27	0	-9255	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46406	8.93	0.65	12	0.01	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14390	-1.53	20250120	13380	5.90	20250108	14530	-2.48	20241203	9800	44.59	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	1962	N	N
25	20250122	090215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14260	60	2	0.42	90620990	6338	1.53	14290	14320	14220	18460	9940	14200	14298.04	17.27	0	-2361	14380	14290	14200	14110	14020	14245	14065	16832	4260	5000	10790	10	1	327492299	46700	8.99	0.66	12	0.00	1587.00	21756.00	14530	20241203	-1.86	9730	20240118	46.56	14390	-0.90	20250120	13380	6.58	20250108	14530	-1.86	20241203	9800	45.51	20240122	0.06	N	005940	5000	16832 억	56563044	N	N	1962	N	N
26	20250121	160214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14200	-10	5	-0.07	5888796360	414077	54.84	14270	14290	14110	18470	9950	14210	14221.51	17.28	0	12533	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46504	8.95	0.65	12	0.13	1587.00	21756.00	14530	20241203	-2.27	9730	20240118	45.94	14390	-1.32	20250120	13380	6.13	20250108	14530	-2.27	20241203	9800	44.90	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1962	N	N
27	20250121	150214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14200	-10	5	-0.07	5122048770	360085	47.69	14270	14290	14110	18470	9950	14210	14224.55	17.28	0	2387	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46504	8.95	0.65	12	0.11	1587.00	21756.00	14530	20241203	-2.27	9730	20240118	45.94	14390	-1.32	20250120	13380	6.13	20250108	14530	-2.27	20241203	9800	44.90	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1510	N	N
28	20250121	140214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14240	30	2	0.21	4058025500	285325	37.79	14270	14290	14110	18470	9950	14210	14222.47	17.28	0	-1946	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46635	8.97	0.65	12	0.09	1587.00	21756.00	14530	20241203	-2.00	9730	20240118	46.35	14390	-1.04	20250120	13380	6.43	20250108	14530	-2.00	20241203	9800	45.31	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1510	N	N
29	20250121	130214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14250	40	2	0.28	3386650260	238182	31.55	14270	14290	14110	18470	9950	14210	14218.75	17.28	0	4513	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46668	8.98	0.65	12	0.07	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14390	-0.97	20250120	13380	6.50	20250108	14530	-1.93	20241203	9800	45.41	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1510	N	N
30	20250121	120213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14260	50	2	0.35	2759954090	194225	25.73	14270	14280	14110	18470	9950	14210	14210.09	17.28	0	8264	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46700	8.99	0.66	12	0.06	1587.00	21756.00	14530	20241203	-1.86	9730	20240118	46.56	14390	-0.90	20250120	13380	6.58	20250108	14530	-1.86	20241203	9800	45.51	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1510	N	N
31	20250121	110208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14250	40	2	0.28	2014533810	141926	18.80	14270	14270	14110	18470	9950	14210	14194.25	17.28	0	3872	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46668	8.98	0.65	12	0.04	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14390	-0.97	20250120	13380	6.50	20250108	14530	-1.93	20241203	9800	45.41	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1510	N	N
32	20250121	100206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14120	-90	5	-0.63	1270847480	89572	11.86	14270	14270	14110	18470	9950	14210	14188.00	17.28	0	-5235	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46242	8.90	0.65	12	0.03	1587.00	21756.00	14530	20241203	-2.82	9730	20240118	45.12	14390	-1.88	20250120	13380	5.53	20250108	14530	-2.82	20241203	9800	44.08	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1510	N	N
33	20250121	090214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14170	-40	5	-0.28	110309620	7744	1.03	14270	14270	14170	18470	9950	14210	14244.53	17.28	0	-3134	14650	14430	14170	13950	13690	14540	14060	16832	4260	5000	10790	10	1	327492299	46406	8.93	0.65	12	0.00	1587.00	21756.00	14530	20241203	-2.48	9730	20240118	45.63	14390	-1.53	20250120	13380	5.90	20250108	14530	-2.48	20241203	9800	44.59	20240122	0.07	N	005940	5000	16832 억	56604908	N	N	1510	N	N
34	20250120	160213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14210	300	2	2.16	10716605660	752670	158.63	13910	14390	13910	18080	9740	13910	14238.35	17.22	0	192798	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	46537	8.95	0.65	12	0.23	1587.00	21756.00	14530	20241203	-2.20	9730	20240118	46.04	14390	-1.25	20250120	13380	6.20	20250108	14530	-2.20	20241203	9800	45.00	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1510	N	N
35	20250120	150215	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14190	280	2	2.01	9867786930	692914	146.04	13910	14390	13910	18080	9740	13910	14241.00	17.22	0	186326	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	46471	8.94	0.65	12	0.21	1587.00	21756.00	14530	20241203	-2.34	9730	20240118	45.84	14390	-1.39	20250120	13380	6.05	20250108	14530	-2.34	20241203	9800	44.80	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1764	N	N
36	20250120	140214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14250	340	2	2.44	8730150450	612838	129.16	13910	14390	13910	18080	9740	13910	14245.45	17.22	0	195191	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	46668	8.98	0.65	12	0.19	1587.00	21756.00	14530	20241203	-1.93	9730	20240118	46.45	14390	-0.97	20250120	13380	6.50	20250108	14530	-1.93	20241203	9800	45.41	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1764	N	N
37	20250120	130212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14290	380	2	2.73	7914108300	555642	117.11	13910	14390	13910	18080	9740	13910	14243.18	17.22	0	226669	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	46799	9.00	0.66	12	0.17	1587.00	21756.00	14530	20241203	-1.65	9730	20240118	46.87	14390	-0.69	20250120	13380	6.80	20250108	14530	-1.65	20241203	9800	45.82	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1764	N	N
38	20250120	120214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14310	400	2	2.88	7199329480	505650	106.57	13910	14390	13910	18080	9740	13910	14237.78	17.22	0	245272	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	46864	9.02	0.66	12	0.15	1587.00	21756.00	14530	20241203	-1.51	9730	20240118	47.07	14390	-0.56	20250120	13380	6.95	20250108	14530	-1.51	20241203	9800	46.02	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1764	N	N
39	20250120	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14360	450	2	3.24	6022293150	423516	89.26	13910	14380	13910	18080	9740	13910	14219.76	17.22	0	252906	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	47028	9.05	0.66	12	0.13	1587.00	21756.00	14530	20241203	-1.17	9730	20240118	47.58	14380	-0.14	20250120	13380	7.32	20250108	14530	-1.17	20241203	9800	46.53	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1764	N	N
40	20250120	100214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14220	310	2	2.23	3153891080	222695	46.93	13910	14240	13910	18080	9740	13910	14162.39	17.22	0	137997	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	46569	8.96	0.65	12	0.07	1587.00	21756.00	14530	20241203	-2.13	9730	20240118	46.15	14240	0.00	20250102	13380	6.28	20250108	14530	-2.13	20241203	9800	45.10	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1764	N	N
41	20250120	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14020	110	2	0.79	121899510	8719	1.84	13910	14050	13910	18080	9740	13910	13980.99	17.22	0	2769	14130	14020	13890	13780	13650	14075	13835	16832	4170	5000	10570	10	1	327492299	45914	8.83	0.64	12	0.00	1587.00	21756.00	14530	20241203	-3.51	9730	20240118	44.09	14240	-1.54	20250102	13380	4.78	20250108	14530	-3.51	20241203	9800	43.06	20240122	0.08	N	005940	5000	16832 억	56405141	N	N	1764	N	N
42	20250117	160213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13910	100	2	0.72	6614244690	474479	76.94	13760	14000	13760	17950	9670	13810	13940.02	17.27	0	-61757	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45554	8.76	0.64	12	0.14	1587.00	21756.00	14530	20241203	-4.27	9730	20240118	42.96	14240	-2.32	20250102	13380	3.96	20250108	14530	-4.27	20241203	9730	42.96	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	1764	N	N
43	20250117	150213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13990	180	2	1.30	6123325890	439298	71.23	13760	14000	13760	17950	9670	13810	13938.89	17.27	0	-63913	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45816	8.82	0.64	12	0.13	1587.00	21756.00	14530	20241203	-3.72	9730	20240118	43.78	14240	-1.76	20250102	13380	4.56	20250108	14530	-3.72	20241203	9730	43.78	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	18725	N	N
44	20250117	140214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13950	140	2	1.01	4522247730	324770	52.66	13760	13980	13760	17950	9670	13810	13924.46	17.27	0	-54186	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45685	8.79	0.64	12	0.10	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14240	-2.04	20250102	13380	4.26	20250108	14530	-3.99	20241203	9730	43.37	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	18725	N	N
45	20250117	130213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13980	170	2	1.23	3462236850	248803	40.34	13760	13980	13760	17950	9670	13810	13915.58	17.27	0	-30993	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45783	8.81	0.64	12	0.08	1587.00	21756.00	14530	20241203	-3.79	9730	20240118	43.68	14240	-1.83	20250102	13380	4.48	20250108	14530	-3.79	20241203	9730	43.68	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	18725	N	N
46	20250117	120213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13940	130	2	0.94	2459850190	176924	28.69	13760	13950	13760	17950	9670	13810	13903.43	17.27	0	-37219	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45652	8.78	0.64	12	0.05	1587.00	21756.00	14530	20241203	-4.06	9730	20240118	43.27	14240	-2.11	20250102	13380	4.19	20250108	14530	-4.06	20241203	9730	43.27	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	18725	N	N
47	20250117	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13920	110	2	0.80	1608511620	115834	18.78	13760	13930	13760	17950	9670	13810	13886.35	17.27	0	-26077	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45587	8.77	0.64	12	0.04	1587.00	21756.00	14530	20241203	-4.20	9730	20240118	43.06	14240	-2.25	20250102	13380	4.04	20250108	14530	-4.20	20241203	9730	43.06	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	18725	N	N
48	20250117	100213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13890	80	2	0.58	707751880	51005	8.27	13760	13930	13760	17950	9670	13810	13876.13	17.27	0	-12627	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45489	8.75	0.64	12	0.02	1587.00	21756.00	14530	20241203	-4.40	9730	20240118	42.75	14240	-2.46	20250102	13380	3.81	20250108	14530	-4.40	20241203	9730	42.75	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	18725	N	N
49	20250117	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13900	90	2	0.65	47576060	3451	0.56	13760	13900	13760	17950	9670	13810	13786.17	17.27	0	-1097	14090	13950	13800	13660	13510	14020	13730	16832	4140	5000	10490	10	1	327492299	45521	8.76	0.64	12	0.00	1587.00	21756.00	14530	20241203	-4.34	9730	20240118	42.86	14240	-2.39	20250102	13380	3.89	20250108	14530	-4.34	20241203	9730	42.86	20240118	0.08	N	005940	5000	16832 억	56554227	N	N	18725	N	N
50	20250116	160213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13810	190	2	1.40	8529582290	616134	94.91	13700	13940	13650	17700	9540	13620	13843.73	17.30	0	-112329	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	45227	8.70	0.63	12	0.19	1587.00	21756.00	14530	20241203	-4.96	9730	20240118	41.93	14240	-3.02	20250102	13380	3.21	20250108	14530	-4.96	20241203	9730	41.93	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	18725	N	N
51	20250116	150204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13840	220	2	1.62	7103417640	512892	79.00	13700	13940	13650	17700	9540	13620	13849.73	17.30	0	-99508	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	45325	8.72	0.64	12	0.16	1587.00	21756.00	14530	20241203	-4.75	9730	20240118	42.24	14240	-2.81	20250102	13380	3.44	20250108	14530	-4.75	20241203	9730	42.24	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	3263	N	N
52	20250116	140213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13880	260	2	1.91	5993104170	432796	66.67	13700	13940	13650	17700	9540	13620	13847.41	17.30	0	-57947	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	45456	8.75	0.64	12	0.13	1587.00	21756.00	14530	20241203	-4.47	9730	20240118	42.65	14240	-2.53	20250102	13380	3.74	20250108	14530	-4.47	20241203	9730	42.65	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	3263	N	N
53	20250116	130213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13910	290	2	2.13	4960828670	358425	55.21	13700	13940	13650	17700	9540	13620	13840.63	17.30	0	-27840	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	45554	8.76	0.64	12	0.11	1587.00	21756.00	14530	20241203	-4.27	9730	20240118	42.96	14240	-2.32	20250102	13380	3.96	20250108	14530	-4.27	20241203	9730	42.96	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	3263	N	N
54	20250116	120213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13920	300	2	2.20	4021636650	290921	44.81	13700	13940	13650	17700	9540	13620	13823.81	17.30	0	-7438	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	45587	8.77	0.64	12	0.09	1587.00	21756.00	14530	20241203	-4.20	9730	20240118	43.06	14240	-2.25	20250102	13380	4.04	20250108	14530	-4.20	20241203	9730	43.06	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	3263	N	N
55	20250116	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13890	270	2	1.98	2996391750	217246	33.46	13700	13900	13650	17700	9540	13620	13792.62	17.30	0	5496	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	45489	8.75	0.64	12	0.07	1587.00	21756.00	14530	20241203	-4.40	9730	20240118	42.75	14240	-2.46	20250102	13380	3.81	20250108	14530	-4.40	20241203	9730	42.75	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	3263	N	N
56	20250116	100213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13810	190	2	1.40	1791508380	130249	20.06	13700	13830	13650	17700	9540	13620	13754.49	17.30	0	546	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	45227	8.70	0.63	12	0.04	1587.00	21756.00	14530	20241203	-4.96	9730	20240118	41.93	14240	-3.02	20250102	13380	3.21	20250108	14530	-4.96	20241203	9730	41.93	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	3263	N	N
57	20250116	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13680	60	2	0.44	37910690	2768	0.43	13700	13730	13650	17700	9540	13620	13696.06	17.30	0	-1044	13860	13740	13580	13460	13300	13800	13520	16832	4080	5000	10350	10	1	327492299	44801	8.62	0.63	12	0.00	1587.00	21756.00	14530	20241203	-5.85	9730	20240118	40.60	14240	-3.93	20250102	13380	2.24	20250108	14530	-5.85	20241203	9730	40.60	20240118	0.08	N	005940	5000	16832 억	56669579	N	N	3263	N	N
58	20250115	160212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	210	2	1.57	8847585660	648997	145.67	13470	13700	13420	17430	9390	13410	13632.71	17.34	0	-181160	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44604	8.58	0.63	12	0.20	1587.00	21756.00	14530	20241203	-6.26	9730	20240118	39.98	14240	-4.35	20250102	13380	1.79	20250108	14530	-6.26	20241203	9730	39.98	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	3263	N	N
59	20250115	150213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	220	2	1.64	7918144040	580726	130.35	13470	13700	13420	17430	9390	13410	13634.91	17.34	0	-159222	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44637	8.59	0.63	12	0.18	1587.00	21756.00	14530	20241203	-6.19	9730	20240118	40.08	14240	-4.28	20250102	13380	1.87	20250108	14530	-6.19	20241203	9730	40.08	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	2637	N	N
60	20250115	140214	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	210	2	1.57	6442309960	472486	106.05	13470	13700	13420	17430	9390	13410	13634.92	17.34	0	-88279	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44604	8.58	0.63	12	0.14	1587.00	21756.00	14530	20241203	-6.26	9730	20240118	39.98	14240	-4.35	20250102	13380	1.79	20250108	14530	-6.26	20241203	9730	39.98	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	2637	N	N
61	20250115	130213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	230	2	1.72	5242524380	384671	86.34	13470	13700	13420	17430	9390	13410	13628.59	17.34	0	-40007	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44670	8.59	0.63	12	0.12	1587.00	21756.00	14530	20241203	-6.13	9730	20240118	40.18	14240	-4.21	20250102	13380	1.94	20250108	14530	-6.13	20241203	9730	40.18	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	2637	N	N
62	20250115	120213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13640	230	2	1.72	4413329670	323856	72.69	13470	13700	13420	17430	9390	13410	13627.44	17.34	0	-1869	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44670	8.59	0.63	12	0.10	1587.00	21756.00	14530	20241203	-6.13	9730	20240118	40.18	14240	-4.21	20250102	13380	1.94	20250108	14530	-6.13	20241203	9730	40.18	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	2637	N	N
63	20250115	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13620	210	2	1.57	3707374010	271981	61.05	13470	13700	13420	17430	9390	13410	13631.00	17.34	0	31888	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44604	8.58	0.63	12	0.08	1587.00	21756.00	14530	20241203	-6.26	9730	20240118	39.98	14240	-4.35	20250102	13380	1.79	20250108	14530	-6.26	20241203	9730	39.98	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	2637	N	N
64	20250115	100212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	250	2	1.86	2258900400	165974	37.25	13470	13670	13420	17430	9390	13410	13609.97	17.34	0	36960	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44735	8.61	0.63	12	0.05	1587.00	21756.00	14530	20241203	-5.99	9730	20240118	40.39	14240	-4.07	20250102	13380	2.09	20250108	14530	-5.99	20241203	9730	40.39	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	2637	N	N
65	20250115	090213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	80	2	0.60	37476940	2781	0.62	13470	13500	13420	17430	9390	13410	13476.07	17.34	0	-208	13616	13512	13446	13342	13276	13480	13310	16832	4020	5000	10190	10	1	327492299	44179	8.50	0.62	12	0.00	1587.00	21756.00	14530	20241203	-7.16	9730	20240118	38.64	14240	-5.27	20250102	13380	0.82	20250108	14530	-7.16	20241203	9730	38.64	20240118	0.08	N	005940	5000	16832 억	56793318	N	N	2637	N	N
66	20250114	160211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-100	5	-0.74	5975154410	444970	113.38	13550	13550	13380	17560	9460	13510	13428.22	17.39	0	-190426	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	43917	8.45	0.62	12	0.14	1587.00	21756.00	14530	20241203	-7.71	9730	20240118	37.82	14240	-5.83	20250102	13380	0.22	20250114	14530	-7.71	20241203	9730	37.82	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	2637	N	N
67	20250114	150212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	-80	5	-0.59	4250338490	316393	80.62	13550	13550	13380	17560	9460	13510	13433.73	17.39	0	-164847	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	43982	8.46	0.62	12	0.10	1587.00	21756.00	14530	20241203	-7.57	9730	20240118	38.03	14240	-5.69	20250102	13380	0.37	20250114	14530	-7.57	20241203	9730	38.03	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	4455	N	N
68	20250114	140211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	-40	5	-0.30	3441411790	256242	65.29	13550	13550	13380	17560	9460	13510	13430.32	17.39	0	-134995	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	44113	8.49	0.62	12	0.08	1587.00	21756.00	14530	20241203	-7.30	9730	20240118	38.44	14240	-5.41	20250102	13380	0.67	20250114	14530	-7.30	20241203	9730	38.44	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	4455	N	N
69	20250114	130212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-100	5	-0.74	2741074960	204196	52.03	13550	13550	13380	17560	9460	13510	13423.74	17.39	0	-103543	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	43917	8.45	0.62	12	0.06	1587.00	21756.00	14530	20241203	-7.71	9730	20240118	37.82	14240	-5.83	20250102	13380	0.22	20250114	14530	-7.71	20241203	9730	37.82	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	4455	N	N
70	20250114	120211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13480	-30	5	-0.22	2092240010	155962	39.74	13550	13550	13380	17560	9460	13510	13415.06	17.39	0	-81751	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	44146	8.49	0.62	12	0.05	1587.00	21756.00	14530	20241203	-7.23	9730	20240118	38.54	14240	-5.34	20250102	13380	0.75	20250114	14530	-7.23	20241203	9730	38.54	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	4455	N	N
71	20250114	110213	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13410	-100	5	-0.74	1758675000	131137	33.41	13550	13550	13380	17560	9460	13510	13410.97	17.39	0	-68594	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	43917	8.45	0.62	12	0.04	1587.00	21756.00	14530	20241203	-7.71	9730	20240118	37.82	14240	-5.83	20250102	13380	0.22	20250114	14530	-7.71	20241203	9730	37.82	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	4455	N	N
72	20250114	100212	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	-110	5	-0.81	1138167510	84832	21.61	13550	13550	13380	17560	9460	13510	13416.72	17.39	0	-36192	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	43884	8.44	0.62	12	0.03	1587.00	21756.00	14530	20241203	-7.78	9730	20240118	37.72	14240	-5.90	20250102	13380	0.15	20250114	14530	-7.78	20241203	9730	37.72	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	4455	N	N
73	20250114	090211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	-40	5	-0.30	54003490	3995	1.02	13550	13550	13460	17560	9460	13510	13517.77	17.39	0	-2327	13676	13592	13486	13402	13296	13635	13445	16832	4050	5000	10260	10	1	327492299	44113	8.49	0.62	12	0.00	1587.00	21756.00	14530	20241203	-7.30	9730	20240118	38.44	14240	-5.41	20250102	13380	0.67	20250108	14530	-7.30	20241203	9730	38.44	20240118	0.08	N	005940	5000	16832 억	56965971	N	N	4455	N	N
74	20250113	160210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	0	3	0.00	5285191730	392457	74.85	13490	13570	13380	17560	9460	13510	13466.92	17.44	0	-134484	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	44244	8.51	0.62	12	0.12	1587.00	21756.00	14530	20241203	-7.02	9730	20240118	38.85	14240	-5.13	20250102	13380	0.97	20250113	14530	-7.02	20241203	9730	38.85	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	4455	N	N
75	20250113	150211	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-20	5	-0.15	4334243850	322035	61.42	13490	13570	13380	17560	9460	13510	13458.92	17.44	0	-120486	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	44179	8.50	0.62	12	0.10	1587.00	21756.00	14530	20241203	-7.16	9730	20240118	38.64	14240	-5.27	20250102	13380	0.82	20250113	14530	-7.16	20241203	9730	38.64	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	9426	N	N
76	20250113	140209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	30	2	0.22	3509327100	260890	49.76	13490	13570	13380	17560	9460	13510	13451.36	17.44	0	-107325	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	44342	8.53	0.62	12	0.08	1587.00	21756.00	14530	20241203	-6.81	9730	20240118	39.16	14240	-4.92	20250102	13380	1.20	20250113	14530	-6.81	20241203	9730	39.16	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	9426	N	N
77	20250113	130208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13430	-80	5	-0.59	2870376650	213502	40.72	13490	13570	13380	17560	9460	13510	13444.25	17.44	0	-105463	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	43982	8.46	0.62	12	0.07	1587.00	21756.00	14530	20241203	-7.57	9730	20240118	38.03	14240	-5.69	20250102	13380	0.37	20250113	14530	-7.57	20241203	9730	38.03	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	9426	N	N
78	20250113	120209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13400	-110	5	-0.81	2483807410	184673	35.22	13490	13570	13380	17560	9460	13510	13449.75	17.44	0	-88422	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	43884	8.44	0.62	12	0.06	1587.00	21756.00	14530	20241203	-7.78	9730	20240118	37.72	14240	-5.90	20250102	13380	0.15	20250113	14530	-7.78	20241203	9730	37.72	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	9426	N	N
79	20250113	110209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13460	-50	5	-0.37	1436390660	106576	20.33	13490	13570	13430	17560	9460	13510	13477.61	17.44	0	-34699	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	44080	8.48	0.62	12	0.03	1587.00	21756.00	14530	20241203	-7.36	9730	20240118	38.34	14240	-5.48	20250102	13380	0.60	20250108	14530	-7.36	20241203	9730	38.34	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	9426	N	N
80	20250113	100209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13460	-50	5	-0.37	781385050	57877	11.04	13490	13570	13440	17560	9460	13510	13500.78	17.44	0	-12894	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	44080	8.48	0.62	12	0.02	1587.00	21756.00	14530	20241203	-7.36	9730	20240118	38.34	14240	-5.48	20250102	13380	0.60	20250108	14530	-7.36	20241203	9730	38.34	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	9426	N	N
81	20250113	090210	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	0	3	0.00	59695830	4426	0.84	13490	13510	13440	17560	9460	13510	13487.39	17.44	0	117	13683	13596	13503	13416	13323	13640	13460	16832	4050	5000	10260	10	1	327492299	44244	8.51	0.62	12	0.00	1587.00	21756.00	14530	20241203	-7.02	9730	20240118	38.85	14240	-5.13	20250102	13380	0.97	20250108	14530	-7.02	20241203	9730	38.85	20240118	0.08	N	005940	5000	16832 억	57124134	N	N	9426	N	N
82	20250110	160208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	10	2	0.07	7077239740	524223	124.14	13410	13590	13410	17550	9450	13500	13500.44	17.47	0	-69085	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44244	8.51	0.62	12	0.16	1587.00	21756.00	14530	20241203	-7.02	9730	20240118	38.85	14240	-5.13	20250102	13380	0.97	20250108	14530	-7.02	20241203	9730	38.85	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	9426	N	N
83	20250110	150208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	10	2	0.07	5858696790	434048	102.78	13410	13590	13410	17550	9450	13500	13497.81	17.47	0	-60754	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44244	8.51	0.62	12	0.13	1587.00	21756.00	14530	20241203	-7.02	9730	20240118	38.85	14240	-5.13	20250102	13380	0.97	20250108	14530	-7.02	20241203	9730	38.85	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	7537	N	N
84	20250110	140208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	50	2	0.37	4680574230	346912	82.15	13410	13590	13410	17550	9450	13500	13492.11	17.47	0	-47462	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44375	8.54	0.62	12	0.11	1587.00	21756.00	14530	20241203	-6.74	9730	20240118	39.26	14240	-4.85	20250102	13380	1.27	20250108	14530	-6.74	20241203	9730	39.26	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	7537	N	N
85	20250110	130208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13560	60	2	0.44	4011633730	297551	70.46	13410	13590	13410	17550	9450	13500	13482.17	17.47	0	-35554	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44408	8.54	0.62	12	0.09	1587.00	21756.00	14530	20241203	-6.68	9730	20240118	39.36	14240	-4.78	20250102	13380	1.35	20250108	14530	-6.68	20241203	9730	39.36	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	7537	N	N
86	20250110	120208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13540	40	2	0.30	3291286780	244397	57.87	13410	13560	13410	17550	9450	13500	13466.97	17.47	0	-38877	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44342	8.53	0.62	12	0.07	1587.00	21756.00	14530	20241203	-6.81	9730	20240118	39.16	14240	-4.92	20250102	13380	1.20	20250108	14530	-6.81	20241203	9730	39.16	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	7537	N	N
87	20250110	110207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	-30	5	-0.22	2541389090	188866	44.72	13410	13560	13410	17550	9450	13500	13456.04	17.47	0	-36393	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44113	8.49	0.62	12	0.06	1587.00	21756.00	14530	20241203	-7.30	9730	20240118	38.44	14240	-5.41	20250102	13380	0.67	20250108	14530	-7.30	20241203	9730	38.44	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	7537	N	N
88	20250110	100209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13450	-50	5	-0.37	1472417060	109406	25.91	13410	13560	13410	17550	9450	13500	13458.28	17.47	0	-17499	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44048	8.48	0.62	12	0.03	1587.00	21756.00	14530	20241203	-7.43	9730	20240118	38.23	14240	-5.55	20250102	13380	0.52	20250108	14530	-7.43	20241203	9730	38.23	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	7537	N	N
89	20250110	090209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	50	2	0.37	119222240	8858	2.10	13410	13560	13410	17550	9450	13500	13459.27	17.47	0	-218	13766	13632	13546	13412	13326	13700	13480	16832	4050	5000	10260	10	1	327492299	44375	8.54	0.62	12	0.00	1587.00	21756.00	14530	20241203	-6.74	9730	20240118	39.26	14240	-4.85	20250102	13380	1.27	20250108	14530	-6.74	20241203	9730	39.26	20240118	0.09	N	005940	5000	16832 억	57216370	N	N	7537	N	N
90	20250109	160207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	0	3	0.00	5719728120	422054	79.72	13490	13680	13460	17550	9450	13500	13552.12	17.48	0	-51369	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44211	8.51	0.62	12	0.13	1587.00	21756.00	14530	20241203	-7.09	9730	20240118	38.75	14240	-5.20	20250102	13380	0.90	20250108	14530	-7.09	20241203	9730	38.75	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	7537	N	N
91	20250109	150208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	20	2	0.15	4191978230	308930	58.35	13490	13680	13460	17550	9450	13500	13569.35	17.48	0	-46219	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44277	8.52	0.62	12	0.09	1587.00	21756.00	14530	20241203	-6.95	9730	20240118	38.95	14240	-5.06	20250102	13380	1.05	20250108	14530	-6.95	20241203	9730	38.95	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	3936	N	N
92	20250109	140208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13560	60	2	0.44	3508153660	258480	48.82	13490	13680	13460	17550	9450	13500	13572.24	17.48	0	-29665	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44408	8.54	0.62	12	0.08	1587.00	21756.00	14530	20241203	-6.68	9730	20240118	39.36	14240	-4.78	20250102	13380	1.35	20250108	14530	-6.68	20241203	9730	39.36	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	3936	N	N
93	20250109	130208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	110	2	0.81	2869229870	211354	39.92	13490	13680	13460	17550	9450	13500	13575.47	17.48	0	-10251	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44572	8.58	0.63	12	0.06	1587.00	21756.00	14530	20241203	-6.33	9730	20240118	39.88	14240	-4.42	20250102	13380	1.72	20250108	14530	-6.33	20241203	9730	39.88	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	3936	N	N
94	20250109	120208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	90	2	0.67	2419547700	178299	33.68	13490	13680	13460	17550	9450	13500	13570.17	17.48	0	-1001	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44506	8.56	0.62	12	0.05	1587.00	21756.00	14530	20241203	-6.47	9730	20240118	39.67	14240	-4.56	20250102	13380	1.57	20250108	14530	-6.47	20241203	9730	39.67	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	3936	N	N
95	20250109	110207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	100	2	0.74	1845832810	136063	25.70	13490	13680	13460	17550	9450	13500	13566.02	17.48	0	21224	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44539	8.57	0.63	12	0.04	1587.00	21756.00	14530	20241203	-6.40	9730	20240118	39.77	14240	-4.49	20250102	13380	1.64	20250108	14530	-6.40	20241203	9730	39.77	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	3936	N	N
96	20250109	100207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	0	3	0.00	1220438800	90000	17.00	13490	13680	13460	17550	9450	13500	13560.43	17.48	0	11059	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44211	8.51	0.62	12	0.03	1587.00	21756.00	14530	20241203	-7.09	9730	20240118	38.75	14240	-5.20	20250102	13380	0.90	20250108	14530	-7.09	20241203	9730	38.75	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	3936	N	N
97	20250109	090208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	30	2	0.22	102239940	7571	1.43	13490	13560	13460	17550	9450	13500	13504.15	17.48	0	-220	13766	13632	13506	13372	13246	13700	13440	16832	4050	5000	10260	10	1	327492299	44310	8.53	0.62	12	0.00	1587.00	21756.00	14530	20241203	-6.88	9730	20240118	39.05	14240	-4.99	20250102	13380	1.12	20250108	14530	-6.88	20241203	9730	39.05	20240118	0.09	N	005940	5000	16832 억	57236990	N	N	3936	N	N
98	20250108	160206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13500	50	2	0.37	7166025870	529385	90.50	13380	13640	13380	17480	9420	13450	13536.51	17.50	0	-52540	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44211	8.51	0.62	12	0.16	1587.00	21756.00	14530	20241203	-7.09	9730	20240118	38.75	14240	-5.20	20250102	13380	0.90	20250108	14530	-7.09	20241203	9730	38.75	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	3935	N	N
99	20250108	150207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13560	110	2	0.82	5962921960	440367	75.28	13380	13640	13380	17480	9420	13450	13540.80	17.50	0	-35455	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44408	8.54	0.62	12	0.13	1587.00	21756.00	14530	20241203	-6.68	9730	20240118	39.36	14240	-4.78	20250102	13380	1.35	20250108	14530	-6.68	20241203	9730	39.36	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	613	N	N
100	20250108	140208	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13550	100	2	0.74	4581065940	338472	57.86	13380	13640	13380	17480	9420	13450	13534.55	17.50	0	-3201	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44375	8.54	0.62	12	0.10	1587.00	21756.00	14530	20241203	-6.74	9730	20240118	39.26	14240	-4.85	20250102	13380	1.27	20250108	14530	-6.74	20241203	9730	39.26	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	613	N	N
101	20250108	130209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13580	130	2	0.97	3483016290	257450	44.01	13380	13640	13380	17480	9420	13450	13528.90	17.50	0	20700	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44473	8.56	0.62	12	0.08	1587.00	21756.00	14530	20241203	-6.54	9730	20240118	39.57	14240	-4.63	20250102	13380	1.49	20250108	14530	-6.54	20241203	9730	39.57	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	613	N	N
102	20250108	120207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13570	120	2	0.89	2828553440	209241	35.77	13380	13640	13380	17480	9420	13450	13518.16	17.50	0	18389	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44441	8.55	0.62	12	0.06	1587.00	21756.00	14530	20241203	-6.61	9730	20240118	39.47	14240	-4.71	20250102	13380	1.42	20250108	14530	-6.61	20241203	9730	39.47	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	613	N	N
103	20250108	110207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13570	120	2	0.89	1857212200	137719	23.54	13380	13590	13380	17480	9420	13450	13485.52	17.50	0	10892	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44441	8.55	0.62	12	0.04	1587.00	21756.00	14530	20241203	-6.61	9730	20240118	39.47	14240	-4.71	20250102	13380	1.42	20250108	14530	-6.61	20241203	9730	39.47	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	613	N	N
104	20250108	100206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13480	30	2	0.22	861623940	64110	10.96	13380	13490	13380	17480	9420	13450	13439.77	17.50	0	-13789	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44146	8.49	0.62	12	0.02	1587.00	21756.00	14530	20241203	-7.23	9730	20240118	38.54	14240	-5.34	20250102	13380	0.75	20250108	14530	-7.23	20241203	9730	38.54	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	613	N	N
105	20250108	090209	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13440	-10	5	-0.07	64562880	4821	0.82	13380	13490	13380	17480	9420	13450	13392.01	17.50	0	-750	13690	13570	13490	13370	13290	13630	13430	16832	4030	5000	10220	10	1	327492299	44015	8.47	0.62	12	0.00	1587.00	21756.00	14530	20241203	-7.50	9730	20240118	38.13	14240	-5.62	20250102	13380	0.45	20250108	14530	-7.50	20241203	9730	38.13	20240118	0.08	N	005940	5000	16832 억	57310308	N	N	613	N	N
106	20250107	160206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13450	-20	5	-0.15	7880793990	584899	122.43	13440	13610	13410	17510	9430	13470	13473.78	17.54	0	-21022	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	44048	8.48	0.62	12	0.18	1587.00	21756.00	14530	20241203	-7.43	9730	20240118	38.23	14240	-5.55	20250102	13410	0.30	20250107	14530	-7.43	20241203	9730	38.23	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	613	N	N
107	20250107	150207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	-50	5	-0.37	6598382580	489731	102.51	13440	13610	13410	17510	9430	13470	13473.48	17.54	0	-12778	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	43949	8.46	0.62	12	0.15	1587.00	21756.00	14530	20241203	-7.64	9730	20240118	37.92	14240	-5.76	20250102	13410	0.07	20250107	14530	-7.64	20241203	9730	37.92	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	12598	N	N
108	20250107	140205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13460	-10	5	-0.07	5284398960	391988	82.05	13440	13610	13410	17510	9430	13470	13481.02	17.54	0	-28765	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	44080	8.48	0.62	12	0.12	1587.00	21756.00	14530	20241203	-7.36	9730	20240118	38.34	14240	-5.48	20250102	13410	0.37	20250107	14530	-7.36	20241203	9730	38.34	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	12598	N	N
109	20250107	130206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	50	2	0.37	4572923520	339233	71.01	13440	13610	13410	17510	9430	13470	13480.18	17.54	0	-28930	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	44277	8.52	0.62	12	0.10	1587.00	21756.00	14530	20241203	-6.95	9730	20240118	38.95	14240	-5.06	20250102	13410	0.82	20250107	14530	-6.95	20241203	9730	38.95	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	12598	N	N
110	20250107	120206	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	60	2	0.45	3976806310	295098	61.77	13440	13610	13410	17510	9430	13470	13476.22	17.54	0	-33185	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	44310	8.53	0.62	12	0.09	1587.00	21756.00	14530	20241203	-6.88	9730	20240118	39.05	14240	-4.99	20250102	13410	0.89	20250107	14530	-6.88	20241203	9730	39.05	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	12598	N	N
111	20250107	110205	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13520	50	2	0.37	3195421180	237284	49.67	13440	13610	13410	17510	9430	13470	13466.65	17.54	0	-38600	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	44277	8.52	0.62	12	0.07	1587.00	21756.00	14530	20241203	-6.95	9730	20240118	38.95	14240	-5.06	20250102	13410	0.82	20250107	14530	-6.95	20241203	9730	38.95	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	12598	N	N
112	20250107	100207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	20	2	0.15	2034754710	151255	31.66	13440	13610	13410	17510	9430	13470	13452.48	17.54	0	-52205	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	44179	8.50	0.62	12	0.05	1587.00	21756.00	14530	20241203	-7.16	9730	20240118	38.64	14240	-5.27	20250102	13410	0.60	20250107	14530	-7.16	20241203	9730	38.64	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	12598	N	N
113	20250107	090207	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	130	2	0.97	136901410	10139	2.12	13440	13610	13440	17510	9430	13470	13502.46	17.54	0	5018	13790	13630	13520	13360	13250	13575	13305	16832	4040	5000	10230	10	1	327492299	44539	8.57	0.63	12	0.00	1587.00	21756.00	14530	20241203	-6.40	9730	20240118	39.77	14240	-4.49	20250102	13410	1.42	20250106	14530	-6.40	20241203	9730	39.77	20240118	0.06	N	005940	5000	16832 억	57430305	N	N	12598	N	N
114	20250106	160204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13470	-120	5	-0.88	6453202120	477719	48.20	13610	13680	13410	17660	9520	13590	13508.33	17.57	0	-128238	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	44113	8.49	0.62	12	0.15	1587.00	21756.00	14530	20241203	-7.30	9730	20240118	38.44	14240	-5.41	20250102	13410	0.45	20250106	14530	-7.30	20241203	9730	38.44	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	12598	N	N
115	20250106	150204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13490	-100	5	-0.74	5344222790	395424	39.89	13610	13680	13410	17660	9520	13590	13515.14	17.57	0	-110996	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	44179	8.50	0.62	12	0.12	1587.00	21756.00	14530	20241203	-7.16	9730	20240118	38.64	14240	-5.27	20250102	13410	0.60	20250106	14530	-7.16	20241203	9730	38.64	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	18287	N	N
116	20250106	140204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13510	-80	5	-0.59	4379716220	323920	32.68	13610	13680	13410	17660	9520	13590	13520.94	17.57	0	-97948	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	44244	8.51	0.62	12	0.10	1587.00	21756.00	14530	20241203	-7.02	9730	20240118	38.85	14240	-5.13	20250102	13410	0.75	20250106	14530	-7.02	20241203	9730	38.85	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	18287	N	N
117	20250106	130204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13600	10	2	0.07	3468378380	256495	25.88	13610	13680	13410	17660	9520	13590	13522.16	17.57	0	-87568	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	44539	8.57	0.63	12	0.08	1587.00	21756.00	14530	20241203	-6.40	9730	20240118	39.77	14240	-4.49	20250102	13410	1.42	20250106	14530	-6.40	20241203	9730	39.77	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	18287	N	N
118	20250106	120204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	0	3	0.00	2900262960	214715	21.66	13610	13680	13410	17660	9520	13590	13507.43	17.57	0	-78057	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	44506	8.56	0.62	12	0.07	1587.00	21756.00	14530	20241203	-6.47	9730	20240118	39.67	14240	-4.56	20250102	13410	1.34	20250106	14530	-6.47	20241203	9730	39.67	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	18287	N	N
119	20250106	110204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13530	-60	5	-0.44	2311666040	171301	17.28	13610	13680	13410	17660	9520	13590	13494.67	17.57	0	-64859	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	44310	8.53	0.62	12	0.05	1587.00	21756.00	14530	20241203	-6.88	9730	20240118	39.05	14240	-4.99	20250102	13410	0.89	20250106	14530	-6.88	20241203	9730	39.05	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	18287	N	N
120	20250106	100203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13420	-170	5	-1.25	1531746080	113585	11.46	13610	13680	13410	17660	9520	13590	13485.30	17.57	0	-46584	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	43949	8.46	0.62	12	0.03	1587.00	21756.00	14530	20241203	-7.64	9730	20240118	37.92	14240	-5.76	20250102	13410	0.07	20250106	14530	-7.64	20241203	9730	37.92	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	18287	N	N
121	20250106	090202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13630	40	2	0.29	51415380	3774	0.38	13610	13680	13600	17660	9520	13590	13625.18	17.57	0	-74	14056	13822	13706	13472	13356	13765	13415	16832	4070	5000	10320	10	1	327492299	44637	8.59	0.63	12	0.00	1587.00	21756.00	14530	20241203	-6.19	9730	20240118	40.08	14240	-4.28	20250102	13590	0.29	20250103	14530	-6.19	20241203	9730	40.08	20240118	0.06	N	005940	5000	16832 억	57540612	N	N	18287	N	N
122	20250103	160204	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13590	-400	5	-2.86	13564219300	991039	180.29	13850	13940	13590	18180	9800	13990	13686.85	17.71	0	-510354	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	44506	8.56	0.62	12	0.30	1587.00	21756.00	14530	20241203	-6.47	9730	20240118	39.67	14240	-4.56	20250102	13590	0.00	20250103	14530	-6.47	20241203	9730	39.67	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	18287	N	N
123	20250103	150203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13610	-380	5	-2.72	12241720780	893834	162.61	13850	13940	13600	18180	9800	13990	13695.72	17.71	0	-473153	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	44572	8.58	0.63	12	0.27	1587.00	21756.00	14530	20241203	-6.33	9730	20240118	39.88	14240	-4.42	20250102	13600	0.07	20250103	14530	-6.33	20241203	9730	39.88	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	3456	N	N
124	20250103	140203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-340	5	-2.43	9155833460	667362	121.41	13850	13940	13630	18180	9800	13990	13719.41	17.71	0	-363932	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	44703	8.60	0.63	12	0.20	1587.00	21756.00	14530	20241203	-6.06	9730	20240118	40.29	14240	-4.14	20250102	13630	0.15	20250103	14530	-6.06	20241203	9730	40.29	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	3456	N	N
125	20250103	130203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13660	-330	5	-2.36	7760857120	565371	102.85	13850	13940	13630	18180	9800	13990	13726.98	17.71	0	-328745	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	44735	8.61	0.63	12	0.17	1587.00	21756.00	14530	20241203	-5.99	9730	20240118	40.39	14240	-4.07	20250102	13630	0.22	20250103	14530	-5.99	20241203	9730	40.39	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	3456	N	N
126	20250103	120203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13650	-340	5	-2.43	6403588130	465943	84.77	13850	13940	13650	18180	9800	13990	13743.25	17.71	0	-284648	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	44703	8.60	0.63	12	0.14	1587.00	21756.00	14530	20241203	-6.06	9730	20240118	40.29	14240	-4.14	20250102	13650	0.00	20250103	14530	-6.06	20241203	9730	40.29	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	3456	N	N
127	20250103	110203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13720	-270	5	-1.93	4062935700	294939	53.66	13850	13940	13680	18180	9800	13990	13775.46	17.71	0	-176447	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	44932	8.65	0.63	12	0.09	1587.00	21756.00	14530	20241203	-5.57	9730	20240118	41.01	14240	-3.65	20250102	13680	0.29	20250103	14530	-5.57	20241203	9730	41.01	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	3456	N	N
128	20250103	100203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13710	-280	5	-2.00	2654061490	192358	34.99	13850	13940	13680	18180	9800	13990	13797.44	17.71	0	-126283	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	44899	8.64	0.63	12	0.06	1587.00	21756.00	14530	20241203	-5.64	9730	20240118	40.90	14240	-3.72	20250102	13680	0.22	20250103	14530	-5.64	20241203	9730	40.90	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	3456	N	N
129	20250103	090203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13900	-90	5	-0.64	35798390	2582	0.47	13850	13940	13850	18180	9800	13990	13861.10	17.71	0	-1456	14463	14226	14003	13766	13543	14345	13885	16832	4190	5000	10630	10	1	327492299	45521	8.76	0.64	12	0.00	1587.00	21756.00	14530	20241203	-4.34	9730	20240118	42.86	14240	-2.39	20250102	13780	0.87	20250102	14530	-4.34	20241203	9730	42.86	20240118	0.06	N	005940	5000	16832 억	58011901	N	N	3456	N	N
130	20250102	160203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13990	40	2	0.29	7671571210	549504	117.68	13940	14240	13780	18130	9770	13950	13960.90	17.72	0	-99236	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	45816	8.82	0.64	12	0.17	1587.00	21756.00	14530	20241203	-3.72	9730	20240118	43.78	14240	-1.76	20250102	13780	1.52	20250102	14530	-3.72	20241203	9730	43.78	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	3456	N	N
131	20250102	150203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13950	0	3	0.00	6347013300	454712	97.38	13940	14240	13780	18130	9770	13950	13958.31	17.72	0	-98968	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	14240	-2.04	20250102	13780	1.23	20250102	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
132	20250102	140201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13820	-130	5	-0.93	4666232850	333506	71.42	13940	14240	13780	18130	9770	13950	13991.45	17.72	0	-103697	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	45259	8.71	0.64	12	0.10	1587.00	21756.00	14530	20241203	-4.89	9730	20240118	42.03	14240	-2.95	20250102	13780	0.29	20250102	14530	-4.89	20241203	9730	42.03	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
133	20250102	130203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13920	-30	5	-0.22	3367372120	239666	51.33	13940	14240	13900	18130	9770	13950	14050.27	17.72	0	-64280	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	45587	8.77	0.64	12	0.07	1587.00	21756.00	14530	20241203	-4.20	9730	20240118	43.06	14240	-2.25	20250102	13900	0.14	20250102	14530	-4.20	20241203	9730	43.06	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
134	20250102	120203	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13990	40	2	0.29	2481112860	176235	37.74	13940	14240	13900	18130	9770	13950	14078.43	17.72	0	-28189	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	45816	8.82	0.64	12	0.05	1587.00	21756.00	14530	20241203	-3.72	9730	20240118	43.78	14240	-1.76	20250102	13900	0.65	20250102	14530	-3.72	20241203	9730	43.78	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
135	20250102	110156	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14100	150	2	1.08	1672835780	118701	25.42	13940	14240	13900	18130	9770	13950	14092.85	17.72	0	4107	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	46176	8.88	0.65	12	0.04	1587.00	21756.00	14530	20241203	-2.96	9730	20240118	44.91	14240	-0.98	20250102	13900	1.44	20250102	14530	-2.96	20241203	9730	44.91	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
136	20250102	100202	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	14020	70	2	0.50	168271440	12083	2.59	13940	14030	13900	18130	9770	13950	13926.30	17.72	0	8498	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	45914	8.83	0.64	12	0.00	1587.00	21756.00	14530	20241203	-3.51	9730	20240118	44.09	14030	-0.07	20250102	13900	0.86	20250102	14530	-3.51	20241203	9730	44.09	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N
137	20250102	090201	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	13950	0	3	0.00	0	0	0.00	0	0	0	18130	9770	13950	0.00	17.72	0	0	14430	14190	14000	13760	13570	14165	13735	16832	4180	5000	10600	10	1	327492299	45685	8.79	0.64	12	0.00	1587.00	21756.00	14530	20241203	-3.99	9730	20240118	43.37	0	0.00	0	0	0.00	0	14530	-3.99	20241203	9730	43.37	20240118	0.06	N	005940	5000	16832 억	58021238	N	N	14361	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History