KissMeData/016360/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	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	160323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44650	150	2	0.34	10617721850	237227	77.03	44950	45000	44500	57800	31150	44500	44757.67	30.87	33564	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	39872	7.28	0.60	12	0.27	6130.00	74162.00	50700	20241203	-11.93	35100	20240119	27.21	45450	-1.76	20250123	42350	5.43	20250106	50700	-11.93	20241203	35350	26.31	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	33	N	N
3	20250124	150324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	100	2	0.22	9210357100	205702	66.80	44950	45000	44500	57800	31150	44500	44775.24	30.87	44169	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	39828	7.28	0.60	12	0.23	6130.00	74162.00	50700	20241203	-12.03	35100	20240119	27.07	45450	-1.87	20250123	42350	5.31	20250106	50700	-12.03	20241203	35350	26.17	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	168	N	N
4	20250124	140324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	100	2	0.22	8006179050	178704	58.03	44950	45000	44550	57800	31150	44500	44801.34	30.87	38337	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	39828	7.28	0.60	12	0.20	6130.00	74162.00	50700	20241203	-12.03	35100	20240119	27.07	45450	-1.87	20250123	42350	5.31	20250106	50700	-12.03	20241203	35350	26.17	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	168	N	N
5	20250124	130325	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44750	250	2	0.56	6660860350	148579	48.25	44950	45000	44550	57800	31150	44500	44830.43	30.87	35357	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	39962	7.30	0.60	12	0.17	6130.00	74162.00	50700	20241203	-11.74	35100	20240119	27.49	45450	-1.54	20250123	42350	5.67	20250106	50700	-11.74	20241203	35350	26.59	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	168	N	N
6	20250124	120323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44900	400	2	0.90	5630256450	125588	40.78	44950	45000	44550	57800	31150	44500	44831.17	30.87	30696	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	40096	7.32	0.61	12	0.14	6130.00	74162.00	50700	20241203	-11.44	35100	20240119	27.92	45450	-1.21	20250123	42350	6.02	20250106	50700	-11.44	20241203	35350	27.02	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	168	N	N
7	20250124	110324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44750	250	2	0.56	4316856950	96285	31.27	44950	45000	44550	57800	31150	44500	44834.16	30.87	24010	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	39962	7.30	0.60	12	0.11	6130.00	74162.00	50700	20241203	-11.74	35100	20240119	27.49	45450	-1.54	20250123	42350	5.67	20250106	50700	-11.74	20241203	35350	26.59	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	168	N	N
8	20250124	100323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44850	350	2	0.79	2373563600	52953	17.20	44950	44950	44550	57800	31150	44500	44823.97	30.87	18107	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	40051	7.32	0.60	12	0.06	6130.00	74162.00	50700	20241203	-11.54	35100	20240119	27.78	45450	-1.32	20250123	42350	5.90	20250106	50700	-11.54	20241203	35350	26.87	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	168	N	N
9	20250124	090324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44950	450	2	1.01	268868800	5997	1.95	44950	44950	44550	57800	31150	44500	44833.94	30.87	168	45800	45150	44800	44150	43800	44975	43975	4585	13300	5000	33820	50	1	89300000	40140	7.33	0.61	12	0.01	6130.00	74162.00	50700	20241203	-11.34	35100	20240119	28.06	45450	-1.10	20250123	42350	6.14	20250106	50700	-11.34	20241203	35350	27.16	20240419	0.29	N	016360	5000	4584 억	27567843	N	N	168	N	N
10	20250123	160324	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44500	-200	5	-0.45	13799924050	307676	86.48	44750	45450	44450	58100	31300	44700	44852.42	30.82	41363	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	39739	7.26	0.60	12	0.34	6130.00	74162.00	50700	20241203	-12.23	35100	20240119	26.78	45450	-2.09	20250123	42350	5.08	20250106	50700	-12.23	20241203	35350	25.88	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	168	N	N
11	20250123	150321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44500	-200	5	-0.45	11959177500	266310	74.85	44750	45450	44500	58100	31300	44700	44906.98	30.82	40712	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	39739	7.26	0.60	12	0.30	6130.00	74162.00	50700	20241203	-12.23	35100	20240119	26.78	45450	-2.09	20250123	42350	5.08	20250106	50700	-12.23	20241203	35350	25.88	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	189	N	N
12	20250123	140323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44800	100	2	0.22	9601925050	213541	60.02	44750	45450	44700	58100	31300	44700	44965.25	30.82	40230	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	40006	7.31	0.60	12	0.24	6130.00	74162.00	50700	20241203	-11.64	35100	20240119	27.64	45450	-1.43	20250123	42350	5.79	20250106	50700	-11.64	20241203	35350	26.73	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	189	N	N
13	20250123	130322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44850	150	2	0.34	8645832050	192214	54.03	44750	45450	44700	58100	31300	44700	44980.24	30.82	36867	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	40051	7.32	0.60	12	0.22	6130.00	74162.00	50700	20241203	-11.54	35100	20240119	27.78	45450	-1.32	20250123	42350	5.90	20250106	50700	-11.54	20241203	35350	26.87	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	189	N	N
14	20250123	120322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44900	200	2	0.45	7187175250	159657	44.88	44750	45450	44700	58100	31300	44700	45016.35	30.82	36475	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	40096	7.32	0.61	12	0.18	6130.00	74162.00	50700	20241203	-11.44	35100	20240119	27.92	45450	-1.21	20250123	42350	6.02	20250106	50700	-11.44	20241203	35350	27.02	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	189	N	N
15	20250123	110323	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44850	150	2	0.34	6006593750	133345	37.48	44750	45450	44700	58100	31300	44700	45045.51	30.82	36208	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	40051	7.32	0.60	12	0.15	6130.00	74162.00	50700	20241203	-11.54	35100	20240119	27.78	45450	-1.32	20250123	42350	5.90	20250106	50700	-11.54	20241203	35350	26.87	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	189	N	N
16	20250123	100322	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44750	50	2	0.11	4519036850	100159	28.15	44750	45450	44750	58100	31300	44700	45118.63	30.82	31068	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	39962	7.30	0.60	12	0.11	6130.00	74162.00	50700	20241203	-11.74	35100	20240119	27.49	45450	-1.54	20250123	42350	5.67	20250106	50700	-11.74	20241203	35350	26.59	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	189	N	N
17	20250123	090321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44950	250	2	0.56	245564850	5477	1.54	44750	45000	44750	58100	31300	44700	44835.65	30.82	415	45433	45066	44633	44266	43833	45250	44450	4585	13400	5000	33970	50	1	89300000	40140	7.33	0.61	12	0.01	6130.00	74162.00	50700	20241203	-11.34	35100	20240119	28.06	45000	0.00	20250108	42350	6.14	20250106	50700	-11.34	20241203	35350	27.16	20240123	0.31	N	016360	5000	4584 억	27524538	N	N	189	N	N
18	20250122	160320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44700	500	2	1.13	15883706100	355447	166.80	44500	45000	44200	57400	30950	44200	44686.56	30.80	40385	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	39917	7.29	0.60	12	0.40	6130.00	74162.00	50700	20241203	-11.83	35100	20240119	27.35	45000	0.00	20250108	42350	5.55	20250106	50700	-11.83	20241203	35150	27.17	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	189	N	N
19	20250122	150321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	400	2	0.90	13928928850	311697	146.27	44500	45000	44200	57400	30950	44200	44687.40	30.80	40066	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	39828	7.28	0.60	12	0.35	6130.00	74162.00	50700	20241203	-12.03	35100	20240119	27.07	45000	0.00	20250108	42350	5.31	20250106	50700	-12.03	20241203	35150	26.88	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	1139	N	N
20	20250122	140319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44800	600	2	1.36	12018565800	268959	126.22	44500	45000	44200	57400	30950	44200	44685.49	30.80	45454	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	40006	7.31	0.60	12	0.30	6130.00	74162.00	50700	20241203	-11.64	35100	20240119	27.64	45000	0.00	20250108	42350	5.79	20250106	50700	-11.64	20241203	35150	27.45	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	1139	N	N
21	20250122	130321	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44750	550	2	1.24	9410702350	210778	98.91	44500	45000	44200	57400	30950	44200	44647.46	30.80	40255	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	39962	7.30	0.60	12	0.24	6130.00	74162.00	50700	20241203	-11.74	35100	20240119	27.49	45000	0.00	20250108	42350	5.67	20250106	50700	-11.74	20241203	35150	27.31	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	1139	N	N
22	20250122	120320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44750	550	2	1.24	7055868550	158233	74.26	44500	45000	44200	57400	30950	44200	44591.64	30.80	23973	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	39962	7.30	0.60	12	0.18	6130.00	74162.00	50700	20241203	-11.74	35100	20240119	27.49	45000	0.00	20250108	42350	5.67	20250106	50700	-11.74	20241203	35150	27.31	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	1139	N	N
23	20250122	110320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44850	650	2	1.47	5525345050	124071	58.22	44500	45000	44200	57400	30950	44200	44533.74	30.80	30172	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	40051	7.32	0.60	12	0.14	6130.00	74162.00	50700	20241203	-11.54	35100	20240119	27.78	45000	0.00	20250108	42350	5.90	20250106	50700	-11.54	20241203	35150	27.60	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	1139	N	N
24	20250122	100320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44300	100	2	0.23	3032210200	68296	32.05	44500	44600	44200	57400	30950	44200	44398.06	30.80	15643	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	39560	7.23	0.60	12	0.08	6130.00	74162.00	50700	20241203	-12.62	35100	20240119	26.21	45000	-1.56	20250108	42350	4.60	20250106	50700	-12.62	20241203	35150	26.03	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	1139	N	N
25	20250122	090320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44250	50	2	0.11	245135550	5515	2.59	44500	44550	44250	57400	30950	44200	44448.88	30.80	-541	44633	44416	44233	44016	43833	44325	43925	4585	13200	5000	33590	50	1	89300000	39515	7.22	0.60	12	0.01	6130.00	74162.00	50700	20241203	-12.72	35100	20240119	26.07	45000	-1.67	20250108	42350	4.49	20250106	50700	-12.72	20241203	35150	25.89	20240122	0.32	N	016360	5000	4584 억	27504980	N	N	1139	N	N
26	20250121	160319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	200	2	0.45	9422561950	212977	86.23	44250	44450	44050	57200	30800	44000	44242.16	30.77	15739	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39471	7.21	0.60	12	0.24	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	45000	-1.78	20250108	42350	4.37	20250106	50700	-12.82	20241203	35150	25.75	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	1139	N	N
27	20250121	150320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44150	150	2	0.34	8461802750	191232	77.43	44250	44450	44050	57200	30800	44000	44248.88	30.77	7716	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39426	7.20	0.60	12	0.21	6130.00	74162.00	50700	20241203	-12.92	35100	20240119	25.78	45000	-1.89	20250108	42350	4.25	20250106	50700	-12.92	20241203	35150	25.60	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	362	N	N
28	20250121	140320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44150	150	2	0.34	7294061600	164783	66.72	44250	44450	44050	57200	30800	44000	44264.65	30.77	14656	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39426	7.20	0.60	12	0.18	6130.00	74162.00	50700	20241203	-12.92	35100	20240119	25.78	45000	-1.89	20250108	42350	4.25	20250106	50700	-12.92	20241203	35150	25.60	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	362	N	N
29	20250121	130319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	200	2	0.45	5972171600	134868	54.61	44250	44450	44100	57200	30800	44000	44281.61	30.77	25786	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39471	7.21	0.60	12	0.15	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	45000	-1.78	20250108	42350	4.37	20250106	50700	-12.82	20241203	35150	25.75	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	362	N	N
30	20250121	120311	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44300	300	2	0.68	5195077600	117295	47.49	44250	44450	44100	57200	30800	44000	44290.70	30.77	29995	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39560	7.23	0.60	12	0.13	6130.00	74162.00	50700	20241203	-12.62	35100	20240119	26.21	45000	-1.56	20250108	42350	4.60	20250106	50700	-12.62	20241203	35150	26.03	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	362	N	N
31	20250121	110308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44300	300	2	0.68	3580886850	80872	32.74	44250	44450	44100	57200	30800	44000	44278.45	30.77	21626	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39560	7.23	0.60	12	0.09	6130.00	74162.00	50700	20241203	-12.62	35100	20240119	26.21	45000	-1.56	20250108	42350	4.60	20250106	50700	-12.62	20241203	35150	26.03	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	362	N	N
32	20250121	100304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	200	2	0.45	2010318700	45428	18.39	44250	44450	44100	57200	30800	44000	44252.86	30.77	12981	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39471	7.21	0.60	12	0.05	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	45000	-1.78	20250108	42350	4.37	20250106	50700	-12.82	20241203	35150	25.75	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	362	N	N
33	20250121	090320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	200	2	0.45	111252300	2515	1.02	44250	44300	44100	57200	30800	44000	44235.51	30.77	-178	44833	44416	43933	43516	43033	44625	43725	4585	13200	5000	33440	50	1	89300000	39471	7.21	0.60	12	0.00	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	45000	-1.78	20250108	42350	4.37	20250106	50700	-12.82	20241203	35150	25.75	20240122	0.32	N	016360	5000	4584 억	27481569	N	N	362	N	N
34	20250120	160317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	500	2	1.15	10861760200	246846	98.52	43500	44350	43450	56500	30450	43500	44002.17	30.76	29734	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	39292	7.18	0.59	12	0.28	6130.00	74162.00	50700	20241203	-13.21	35100	20240119	25.36	45000	-2.22	20250108	42350	3.90	20250106	50700	-13.21	20241203	35150	25.18	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	362	N	N
35	20250120	150320	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43850	350	2	0.80	9761724400	221806	88.52	43500	44350	43450	56500	30450	43500	44010.19	30.76	30122	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	39158	7.15	0.59	12	0.25	6130.00	74162.00	50700	20241203	-13.51	35100	20240119	24.93	45000	-2.56	20250108	42350	3.54	20250106	50700	-13.51	20241203	35150	24.75	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	673	N	N
36	20250120	140319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	500	2	1.15	8246837750	187256	74.74	43500	44350	43450	56500	30450	43500	44040.45	30.76	31993	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	39292	7.18	0.59	12	0.21	6130.00	74162.00	50700	20241203	-13.21	35100	20240119	25.36	45000	-2.22	20250108	42350	3.90	20250106	50700	-13.21	20241203	35150	25.18	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	673	N	N
37	20250120	130317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44100	600	2	1.38	7112728950	161496	64.45	43500	44350	43450	56500	30450	43500	44042.76	30.76	32696	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	39381	7.19	0.59	12	0.18	6130.00	74162.00	50700	20241203	-13.02	35100	20240119	25.64	45000	-2.00	20250108	42350	4.13	20250106	50700	-13.02	20241203	35150	25.46	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	673	N	N
38	20250120	120319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44150	650	2	1.49	6046408450	137341	54.81	43500	44350	43450	56500	30450	43500	44024.79	30.76	33689	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	39426	7.20	0.60	12	0.15	6130.00	74162.00	50700	20241203	-12.92	35100	20240119	25.78	45000	-1.89	20250108	42350	4.25	20250106	50700	-12.92	20241203	35150	25.60	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	673	N	N
39	20250120	110319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	700	2	1.61	4956395200	112663	44.96	43500	44350	43450	56500	30450	43500	43993.11	30.76	30815	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	39471	7.21	0.60	12	0.13	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	45000	-1.78	20250108	42350	4.37	20250106	50700	-12.82	20241203	35150	25.75	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	673	N	N
40	20250120	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44050	550	2	1.26	2757326750	62887	25.10	43500	44150	43450	56500	30450	43500	43845.74	30.76	15687	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	39337	7.19	0.59	12	0.07	6130.00	74162.00	50700	20241203	-13.12	35100	20240119	25.50	45000	-2.11	20250108	42350	4.01	20250106	50700	-13.12	20241203	35150	25.32	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	673	N	N
41	20250120	090319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43450	-50	5	-0.11	116997100	2689	1.07	43500	43600	43450	56500	30450	43500	43509.52	30.76	254	44166	43832	43566	43232	42966	43700	43100	4585	13000	5000	33060	50	1	89300000	38801	7.09	0.59	12	0.00	6130.00	74162.00	50700	20241203	-14.30	35100	20240119	23.79	45000	-3.44	20250108	42350	2.60	20250106	50700	-14.30	20241203	35150	23.61	20240122	0.33	N	016360	5000	4584 억	27465050	N	N	673	N	N
42	20250117	160317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-450	5	-1.02	10877217700	250396	98.18	43550	43900	43300	57100	30800	43950	43440.06	30.82	-51868	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	38846	7.10	0.59	12	0.28	6130.00	74162.00	50700	20241203	-14.20	35100	20240119	23.93	45000	-3.33	20250108	42350	2.72	20250106	50700	-14.20	20241203	35100	23.93	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	673	N	N
43	20250117	150318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43400	-550	5	-1.25	10075443650	231947	90.95	43550	43900	43300	57100	30800	43950	43438.56	30.82	-50735	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	38756	7.08	0.59	12	0.26	6130.00	74162.00	50700	20241203	-14.40	35100	20240119	23.65	45000	-3.56	20250108	42350	2.48	20250106	50700	-14.40	20241203	35100	23.65	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	8414	N	N
44	20250117	140318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43350	-600	5	-1.37	7860290350	180840	70.91	43550	43900	43300	57100	30800	43950	43465.44	30.82	-45717	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	38712	7.07	0.58	12	0.20	6130.00	74162.00	50700	20241203	-14.50	35100	20240119	23.50	45000	-3.67	20250108	42350	2.36	20250106	50700	-14.50	20241203	35100	23.50	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	8414	N	N
45	20250117	130318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-450	5	-1.02	6522521100	150013	58.82	43550	43900	43300	57100	30800	43950	43479.71	30.82	-43746	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	38846	7.10	0.59	12	0.17	6130.00	74162.00	50700	20241203	-14.20	35100	20240119	23.93	45000	-3.33	20250108	42350	2.72	20250106	50700	-14.20	20241203	35100	23.93	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	8414	N	N
46	20250117	120318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43400	-550	5	-1.25	5241034450	120484	47.24	43550	43900	43300	57100	30800	43950	43499.84	30.82	-41078	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	38756	7.08	0.59	12	0.13	6130.00	74162.00	50700	20241203	-14.40	35100	20240119	23.65	45000	-3.56	20250108	42350	2.48	20250106	50700	-14.40	20241203	35100	23.65	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	8414	N	N
47	20250117	110318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43400	-550	5	-1.25	3676650800	84420	33.10	43550	43900	43400	57100	30800	43950	43551.89	30.82	-25014	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	38756	7.08	0.59	12	0.09	6130.00	74162.00	50700	20241203	-14.40	35100	20240119	23.65	45000	-3.56	20250108	42350	2.48	20250106	50700	-14.40	20241203	35100	23.65	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	8414	N	N
48	20250117	100319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43700	-250	5	-0.57	1986681850	45554	17.86	43550	43900	43450	57100	30800	43950	43611.58	30.82	-13331	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	39024	7.13	0.59	12	0.05	6130.00	74162.00	50700	20241203	-13.81	35100	20240119	24.50	45000	-2.89	20250108	42350	3.19	20250106	50700	-13.81	20241203	35100	24.50	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	8414	N	N
49	20250117	090319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43750	-200	5	-0.46	322974300	7411	2.91	43550	43800	43450	57100	30800	43950	43580.39	30.82	-2937	44416	44182	43816	43582	43216	44000	43400	4585	13150	5000	33400	50	1	89300000	39069	7.14	0.59	12	0.01	6130.00	74162.00	50700	20241203	-13.71	35100	20240119	24.64	45000	-2.78	20250108	42350	3.31	20250106	50700	-13.71	20241203	35100	24.64	20240119	0.33	N	016360	5000	4584 억	27520813	N	N	8414	N	N
50	20250116	160317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43950	550	2	1.27	11164935900	254645	102.90	44000	44050	43450	56400	30400	43400	43845.09	30.78	6483	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	39247	7.17	0.59	12	0.29	6130.00	74162.00	50700	20241203	-13.31	35100	20240119	25.21	45000	-2.33	20250108	42350	3.78	20250106	50700	-13.31	20241203	35100	25.21	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	8414	N	N
51	20250116	150304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43850	450	2	1.04	9694525400	221165	89.37	44000	44050	43450	56400	30400	43400	43833.90	30.78	-75	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	39158	7.15	0.59	12	0.25	6130.00	74162.00	50700	20241203	-13.51	35100	20240119	24.93	45000	-2.56	20250108	42350	3.54	20250106	50700	-13.51	20241203	35100	24.93	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	1169	N	N
52	20250116	140318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43900	500	2	1.15	8543118150	194926	78.77	44000	44050	43450	56400	30400	43400	43827.49	30.78	-373	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	39203	7.16	0.59	12	0.22	6130.00	74162.00	50700	20241203	-13.41	35100	20240119	25.07	45000	-2.44	20250108	42350	3.66	20250106	50700	-13.41	20241203	35100	25.07	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	1169	N	N
53	20250116	130318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43800	400	2	0.92	7379542650	168369	68.04	44000	44050	43450	56400	30400	43400	43829.58	30.78	-3524	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	39113	7.15	0.59	12	0.19	6130.00	74162.00	50700	20241203	-13.61	35100	20240119	24.79	45000	-2.67	20250108	42350	3.42	20250106	50700	-13.61	20241203	35100	24.79	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	1169	N	N
54	20250116	120318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	600	2	1.38	6154657100	140480	56.77	44000	44050	43450	56400	30400	43400	43811.63	30.78	-5215	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	39292	7.18	0.59	12	0.16	6130.00	74162.00	50700	20241203	-13.21	35100	20240119	25.36	45000	-2.22	20250108	42350	3.90	20250106	50700	-13.21	20241203	35100	25.36	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	1169	N	N
55	20250116	110318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43650	250	2	0.58	2746176450	62823	25.39	44000	44050	43450	56400	30400	43400	43712.91	30.78	-29589	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	38979	7.12	0.59	12	0.07	6130.00	74162.00	50700	20241203	-13.91	35100	20240119	24.36	45000	-3.00	20250108	42350	3.07	20250106	50700	-13.91	20241203	35100	24.36	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	1169	N	N
56	20250116	100318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43550	150	2	0.35	1637825100	37404	15.11	44000	44050	43500	56400	30400	43400	43787.43	30.78	-22379	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	38890	7.10	0.59	12	0.04	6130.00	74162.00	50700	20241203	-14.10	35100	20240119	24.07	45000	-3.22	20250108	42350	2.83	20250106	50700	-14.10	20241203	35100	24.07	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	1169	N	N
57	20250116	090318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43850	450	2	1.04	686146950	15608	6.31	44000	44050	43850	56400	30400	43400	43961.23	30.78	-9396	44033	43716	43483	43166	42933	43875	43325	4585	13000	5000	32980	50	1	89300000	39158	7.15	0.59	12	0.02	6130.00	74162.00	50700	20241203	-13.51	35100	20240119	24.93	45000	-2.56	20250108	42350	3.54	20250106	50700	-13.51	20241203	35100	24.93	20240119	0.33	N	016360	5000	4584 억	27488222	N	N	1169	N	N
58	20250115	160317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43400	250	2	0.58	10759640100	247291	109.02	43300	43800	43250	56000	30250	43150	43510.11	30.78	-32108	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38756	7.08	0.59	12	0.28	6130.00	74162.00	50700	20241203	-14.40	35100	20240119	23.65	45000	-3.56	20250108	42350	2.48	20250106	50700	-14.40	20241203	35100	23.65	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1169	N	N
59	20250115	150318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43400	250	2	0.58	9501583100	218289	96.24	43300	43800	43250	56000	30250	43150	43527.54	30.78	-31072	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38756	7.08	0.59	12	0.24	6130.00	74162.00	50700	20241203	-14.40	35100	20240119	23.65	45000	-3.56	20250108	42350	2.48	20250106	50700	-14.40	20241203	35100	23.65	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1365	N	N
60	20250115	140319	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43450	300	2	0.70	8319512400	191053	84.23	43300	43800	43250	56000	30250	43150	43545.58	30.78	-26888	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38801	7.09	0.59	12	0.21	6130.00	74162.00	50700	20241203	-14.30	35100	20240119	23.79	45000	-3.44	20250108	42350	2.60	20250106	50700	-14.30	20241203	35100	23.79	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1365	N	N
61	20250115	130317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43600	450	2	1.04	7031094950	161520	71.21	43300	43800	43250	56000	30250	43150	43530.81	30.78	-21634	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38935	7.11	0.59	12	0.18	6130.00	74162.00	50700	20241203	-14.00	35100	20240119	24.22	45000	-3.11	20250108	42350	2.95	20250106	50700	-14.00	20241203	35100	24.22	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1365	N	N
62	20250115	120317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43550	400	2	0.93	5976206950	137341	60.55	43300	43700	43250	56000	30250	43150	43513.65	30.78	-15406	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38890	7.10	0.59	12	0.15	6130.00	74162.00	50700	20241203	-14.10	35100	20240119	24.07	45000	-3.22	20250108	42350	2.83	20250106	50700	-14.10	20241203	35100	24.07	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1365	N	N
63	20250115	110318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43550	400	2	0.93	3896701000	89609	39.51	43300	43650	43250	56000	30250	43150	43485.61	30.78	-3996	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38890	7.10	0.59	12	0.10	6130.00	74162.00	50700	20241203	-14.10	35100	20240119	24.07	45000	-3.22	20250108	42350	2.83	20250106	50700	-14.10	20241203	35100	24.07	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1365	N	N
64	20250115	100317	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43550	400	2	0.93	2024288000	46597	20.54	43300	43600	43250	56000	30250	43150	43442.47	30.78	-4279	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38890	7.10	0.59	12	0.05	6130.00	74162.00	50700	20241203	-14.10	35100	20240119	24.07	45000	-3.22	20250108	42350	2.83	20250106	50700	-14.10	20241203	35100	24.07	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1365	N	N
65	20250115	090318	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43450	300	2	0.70	227725900	5252	2.32	43300	43500	43250	56000	30250	43150	43359.96	30.78	1910	43883	43516	43183	42816	42483	43350	42650	4585	12850	5000	32790	50	1	89300000	38801	7.09	0.59	12	0.01	6130.00	74162.00	50700	20241203	-14.30	35100	20240119	23.79	45000	-3.44	20250108	42350	2.60	20250106	50700	-14.30	20241203	35100	23.79	20240119	0.33	N	016360	5000	4584 억	27484143	N	N	1365	N	N
66	20250114	160315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43150	-350	5	-0.80	9745893450	225700	72.16	43550	43550	42850	56500	30450	43500	43180.81	30.81	-22875	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38533	7.04	0.58	12	0.25	6130.00	74162.00	50700	20241203	-14.89	35100	20240119	22.93	45000	-4.11	20250108	42350	1.89	20250106	50700	-14.89	20241203	35100	22.93	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1365	N	N
67	20250114	150316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43150	-350	5	-0.80	8142230000	188537	60.28	43550	43550	42850	56500	30450	43500	43186.37	30.81	-15267	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38533	7.04	0.58	12	0.21	6130.00	74162.00	50700	20241203	-14.89	35100	20240119	22.93	45000	-4.11	20250108	42350	1.89	20250106	50700	-14.89	20241203	35100	22.93	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1782	N	N
68	20250114	140315	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43200	-300	5	-0.69	6546879700	151562	48.46	43550	43550	42850	56500	30450	43500	43196.04	30.81	-7760	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38578	7.05	0.58	12	0.17	6130.00	74162.00	50700	20241203	-14.79	35100	20240119	23.08	45000	-4.00	20250108	42350	2.01	20250106	50700	-14.79	20241203	35100	23.08	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1782	N	N
69	20250114	130316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43300	-200	5	-0.46	5316716300	123084	39.35	43550	43550	42850	56500	30450	43500	43195.82	30.81	-5800	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38667	7.06	0.58	12	0.14	6130.00	74162.00	50700	20241203	-14.60	35100	20240119	23.36	45000	-3.78	20250108	42350	2.24	20250106	50700	-14.60	20241203	35100	23.36	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1782	N	N
70	20250114	120314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43250	-250	5	-0.57	4277642250	99123	31.69	43550	43550	42850	56500	30450	43500	43154.87	30.81	-11916	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38622	7.06	0.58	12	0.11	6130.00	74162.00	50700	20241203	-14.69	35100	20240119	23.22	45000	-3.89	20250108	42350	2.13	20250106	50700	-14.69	20241203	35100	23.22	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1782	N	N
71	20250114	110316	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43150	-350	5	-0.80	3278019300	75973	24.29	43550	43550	42850	56500	30450	43500	43147.13	30.81	-17469	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38533	7.04	0.58	12	0.09	6130.00	74162.00	50700	20241203	-14.89	35100	20240119	22.93	45000	-4.11	20250108	42350	1.89	20250106	50700	-14.89	20241203	35100	22.93	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1782	N	N
72	20250114	100314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43150	-350	5	-0.80	2039140700	47234	15.10	43550	43550	42850	56500	30450	43500	43170.99	30.81	-16674	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38533	7.04	0.58	12	0.05	6130.00	74162.00	50700	20241203	-14.89	35100	20240119	22.93	45000	-4.11	20250108	42350	1.89	20250106	50700	-14.89	20241203	35100	22.93	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1782	N	N
73	20250114	090314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43200	-300	5	-0.69	487324500	11297	3.61	43550	43550	42850	56500	30450	43500	43137.32	30.81	-6467	44900	44200	43600	42900	42300	43900	42600	4585	13000	5000	33060	50	1	89300000	38578	7.05	0.58	12	0.01	6130.00	74162.00	50700	20241203	-14.79	35100	20240119	23.08	45000	-4.00	20250108	42350	2.01	20250106	50700	-14.79	20241203	35100	23.08	20240119	0.33	N	016360	5000	4584 억	27514441	N	N	1782	N	N
74	20250113	160312	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-700	5	-1.58	13559227300	312235	117.17	43800	44300	43000	57400	30950	44200	43426.30	30.78	17379	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	38846	7.10	0.59	12	0.35	6130.00	74162.00	50700	20241203	-14.20	35100	20240119	23.93	45000	-3.33	20250108	42350	2.72	20250106	50700	-14.20	20241203	35100	23.93	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	1782	N	N
75	20250113	150314	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43150	-1050	5	-2.38	11956426850	275299	103.31	43800	44300	43000	57400	30950	44200	43430.69	30.78	11864	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	38533	7.04	0.58	12	0.31	6130.00	74162.00	50700	20241203	-14.89	35100	20240119	22.93	45000	-4.11	20250108	42350	1.89	20250106	50700	-14.89	20241203	35100	22.93	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	5145	N	N
76	20250113	140310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43350	-850	5	-1.92	9106400550	209245	78.52	43800	44300	43150	57400	30950	44200	43520.28	30.78	4935	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	38712	7.07	0.58	12	0.23	6130.00	74162.00	50700	20241203	-14.50	35100	20240119	23.50	45000	-3.67	20250108	42350	2.36	20250106	50700	-14.50	20241203	35100	23.50	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	5145	N	N
77	20250113	130308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43450	-750	5	-1.70	7161312600	164285	61.65	43800	44300	43250	57400	30950	44200	43590.79	30.78	14862	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	38801	7.09	0.59	12	0.18	6130.00	74162.00	50700	20241203	-14.30	35100	20240119	23.79	45000	-3.44	20250108	42350	2.60	20250106	50700	-14.30	20241203	35100	23.79	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	5145	N	N
78	20250113	120309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43400	-800	5	-1.81	5314338000	121687	45.67	43800	44300	43350	57400	30950	44200	43672.19	30.78	8162	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	38756	7.08	0.59	12	0.14	6130.00	74162.00	50700	20241203	-14.40	35100	20240119	23.65	45000	-3.56	20250108	42350	2.48	20250106	50700	-14.40	20241203	35100	23.65	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	5145	N	N
79	20250113	110310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	-700	5	-1.58	3961767050	90551	33.98	43800	44300	43350	57400	30950	44200	43751.78	30.78	6831	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	38846	7.10	0.59	12	0.10	6130.00	74162.00	50700	20241203	-14.20	35100	20240119	23.93	45000	-3.33	20250108	42350	2.72	20250106	50700	-14.20	20241203	35100	23.93	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	5145	N	N
80	20250113	100310	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43600	-600	5	-1.36	2247551000	51131	19.19	43800	44300	43550	57400	30950	44200	43956.72	30.78	4104	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	38935	7.11	0.59	12	0.06	6130.00	74162.00	50700	20241203	-14.00	35100	20240119	24.22	45000	-3.11	20250108	42350	2.95	20250106	50700	-14.00	20241203	35100	24.22	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	5145	N	N
81	20250113	090313	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43900	-300	5	-0.68	110941800	2529	0.95	43800	44200	43800	57400	30950	44200	43867.85	30.78	-946	44833	44516	44133	43816	43433	44675	43975	4585	13200	5000	33590	50	1	89300000	39203	7.16	0.59	12	0.00	6130.00	74162.00	50700	20241203	-13.41	35100	20240119	25.07	45000	-2.44	20250108	42350	3.66	20250106	50700	-13.41	20241203	35100	25.07	20240119	0.32	N	016360	5000	4584 억	27483871	N	N	5145	N	N
82	20250110	160309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	0	3	0.00	11776649150	266342	55.91	43800	44450	43750	57400	30950	44200	44216.28	30.73	42044	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39471	7.21	0.60	12	0.30	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	45000	-1.78	20250108	42350	4.37	20250106	50700	-12.82	20241203	35100	25.93	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	5145	N	N
83	20250110	150309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44250	50	2	0.11	10394648750	235078	49.35	43800	44450	43750	57400	30950	44200	44217.87	30.73	40791	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39515	7.22	0.60	12	0.26	6130.00	74162.00	50700	20241203	-12.72	35100	20240119	26.07	45000	-1.67	20250108	42350	4.49	20250106	50700	-12.72	20241203	35100	26.07	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	2582	N	N
84	20250110	140309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44250	50	2	0.11	8295014500	187649	39.39	43800	44450	43750	57400	30950	44200	44204.95	30.73	34363	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39515	7.22	0.60	12	0.21	6130.00	74162.00	50700	20241203	-12.72	35100	20240119	26.07	45000	-1.67	20250108	42350	4.49	20250106	50700	-12.72	20241203	35100	26.07	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	2582	N	N
85	20250110	130309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44300	100	2	0.23	6484872150	146769	30.81	43800	44450	43750	57400	30950	44200	44184.21	30.73	25608	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39560	7.23	0.60	12	0.16	6130.00	74162.00	50700	20241203	-12.62	35100	20240119	26.21	45000	-1.56	20250108	42350	4.60	20250106	50700	-12.62	20241203	35100	26.21	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	2582	N	N
86	20250110	120309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44250	50	2	0.11	5015139750	113584	23.84	43800	44450	43750	57400	30950	44200	44153.57	30.73	15709	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39515	7.22	0.60	12	0.13	6130.00	74162.00	50700	20241203	-12.72	35100	20240119	26.07	45000	-1.67	20250108	42350	4.49	20250106	50700	-12.72	20241203	35100	26.07	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	2582	N	N
87	20250110	110308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44300	100	2	0.23	3599244550	81554	17.12	43800	44450	43750	57400	30950	44200	44133.26	30.73	8706	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39560	7.23	0.60	12	0.09	6130.00	74162.00	50700	20241203	-12.62	35100	20240119	26.21	45000	-1.56	20250108	42350	4.60	20250106	50700	-12.62	20241203	35100	26.21	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	2582	N	N
88	20250110	100308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44250	50	2	0.11	1929004200	43823	9.20	43800	44300	43750	57400	30950	44200	44018.06	30.73	9440	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39515	7.22	0.60	12	0.05	6130.00	74162.00	50700	20241203	-12.72	35100	20240119	26.07	45000	-1.67	20250108	42350	4.49	20250106	50700	-12.72	20241203	35100	26.07	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	2582	N	N
89	20250110	090309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44050	-150	5	-0.34	270667700	6160	1.29	43800	44200	43750	57400	30950	44200	43939.39	30.73	1745	45300	44750	44000	43450	42700	44375	43075	4585	13200	5000	33590	50	1	89300000	39337	7.19	0.59	12	0.01	6130.00	74162.00	50700	20241203	-13.12	35100	20240119	25.50	45000	-2.11	20250108	42350	4.01	20250106	50700	-13.12	20241203	35100	25.50	20240119	0.34	N	016360	5000	4584 억	27446237	N	N	2582	N	N
90	20250109	160307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	-500	5	-1.12	20862315700	475850	146.42	44300	44550	43250	58100	31300	44700	43838.88	30.78	-14184	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	39471	7.21	0.60	12	0.53	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	45000	-1.78	20250108	42350	4.37	20250106	50700	-12.82	20241203	35100	25.93	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	2582	N	N
91	20250109	150308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43900	-800	5	-1.79	15842944350	362196	111.45	44300	44550	43250	58100	31300	44700	43741.35	30.78	-30232	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	39203	7.16	0.59	12	0.41	6130.00	74162.00	50700	20241203	-13.41	35100	20240119	25.07	45000	-2.44	20250108	42350	3.66	20250106	50700	-13.41	20241203	35100	25.07	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	1270	N	N
92	20250109	140308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43750	-950	5	-2.13	13302364500	304281	93.63	44300	44550	43250	58100	31300	44700	43717.36	30.78	-45151	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	39069	7.14	0.59	12	0.34	6130.00	74162.00	50700	20241203	-13.71	35100	20240119	24.64	45000	-2.78	20250108	42350	3.31	20250106	50700	-13.71	20241203	35100	24.64	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	1270	N	N
93	20250109	130307	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43650	-1050	5	-2.35	11069769750	253105	77.88	44300	44550	43250	58100	31300	44700	43735.87	30.78	-42192	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	38979	7.12	0.59	12	0.28	6130.00	74162.00	50700	20241203	-13.91	35100	20240119	24.36	45000	-3.00	20250108	42350	3.07	20250106	50700	-13.91	20241203	35100	24.36	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	1270	N	N
94	20250109	120308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43700	-1000	5	-2.24	9448701200	216039	66.48	44300	44550	43250	58100	31300	44700	43736.08	30.78	-41096	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	39024	7.13	0.59	12	0.24	6130.00	74162.00	50700	20241203	-13.81	35100	20240119	24.50	45000	-2.89	20250108	42350	3.19	20250106	50700	-13.81	20241203	35100	24.50	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	1270	N	N
95	20250109	110308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43850	-850	5	-1.90	8333952000	190575	58.64	44300	44550	43250	58100	31300	44700	43730.55	30.78	-42534	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	39158	7.15	0.59	12	0.21	6130.00	74162.00	50700	20241203	-13.51	35100	20240119	24.93	45000	-2.56	20250108	42350	3.54	20250106	50700	-13.51	20241203	35100	24.93	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	1270	N	N
96	20250109	100306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43750	-950	5	-2.13	7128828650	163059	50.17	44300	44550	43250	58100	31300	44700	43719.30	30.78	-50091	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	39069	7.14	0.59	12	0.18	6130.00	74162.00	50700	20241203	-13.71	35100	20240119	24.64	45000	-2.78	20250108	42350	3.31	20250106	50700	-13.71	20241203	35100	24.64	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	1270	N	N
97	20250109	090309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44400	-300	5	-0.67	698012950	15751	4.85	44300	44550	44200	58100	31300	44700	44315.40	30.78	-2524	45766	45232	44466	43932	43166	45500	44200	4585	13400	5000	33970	50	1	89300000	39649	7.24	0.60	12	0.02	6130.00	74162.00	50700	20241203	-12.43	35100	20240119	26.50	45000	-1.33	20250108	42350	4.84	20250106	50700	-12.43	20241203	35100	26.50	20240119	0.36	N	016360	5000	4584 억	27486650	N	N	1270	N	N
98	20250108	160304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44700	500	2	1.13	14449496050	324522	64.48	43800	45000	43700	57400	30950	44200	44525.30	30.74	44932	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	39917	7.29	0.60	12	0.36	6130.00	74162.00	50700	20241203	-11.83	35100	20240119	27.35	45000	-0.67	20250108	42350	5.55	20250106	50700	-11.83	20241203	35100	27.35	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	1270	N	N
99	20250108	150306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44600	400	2	0.90	12844320250	288568	57.33	43800	45000	43700	57400	30950	44200	44510.55	30.74	40375	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	39828	7.28	0.60	12	0.32	6130.00	74162.00	50700	20241203	-12.03	35100	20240119	27.07	45000	-0.89	20250108	42350	5.31	20250106	50700	-12.03	20241203	35100	27.07	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	510	N	N
100	20250108	140308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44550	350	2	0.79	11118954800	249844	49.64	43800	45000	43700	57400	30950	44200	44503.59	30.74	35387	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	39783	7.27	0.60	12	0.28	6130.00	74162.00	50700	20241203	-12.13	35100	20240119	26.92	45000	-1.00	20250108	42350	5.19	20250106	50700	-12.13	20241203	35100	26.92	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	510	N	N
101	20250108	130309	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44950	750	2	1.70	9295683850	209059	41.54	43800	45000	43700	57400	30950	44200	44464.41	30.74	36038	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	40140	7.33	0.61	12	0.23	6130.00	74162.00	50700	20241203	-11.34	35100	20240119	28.06	45000	-0.11	20250108	42350	6.14	20250106	50700	-11.34	20241203	35100	28.06	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	510	N	N
102	20250108	120306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44700	500	2	1.13	6544455000	147703	29.35	43800	44800	43700	57400	30950	44200	44308.21	30.74	37361	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	39917	7.29	0.60	12	0.17	6130.00	74162.00	50700	20241203	-11.83	35100	20240119	27.35	44800	-0.22	20250108	42350	5.55	20250106	50700	-11.83	20241203	35100	27.35	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	510	N	N
103	20250108	110306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44450	250	2	0.57	4256916900	96499	19.17	43800	44550	43700	57400	30950	44200	44113.58	30.74	23307	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	39694	7.25	0.60	12	0.11	6130.00	74162.00	50700	20241203	-12.33	35100	20240119	26.64	44550	-0.22	20250108	42350	4.96	20250106	50700	-12.33	20241203	35100	26.64	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	510	N	N
104	20250108	100306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44050	-150	5	-0.34	2248196100	51219	10.18	43800	44100	43700	57400	30950	44200	43893.79	30.74	5955	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	39337	7.19	0.59	12	0.06	6130.00	74162.00	50700	20241203	-13.12	35100	20240119	25.50	44200	-0.34	20250107	42350	4.01	20250106	50700	-13.12	20241203	35100	25.50	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	510	N	N
105	20250108	090308	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43900	-300	5	-0.68	297251950	6778	1.35	43800	44100	43750	57400	30950	44200	43855.36	30.74	-125	45166	44682	43716	43232	42266	44925	43475	4585	13200	5000	33590	50	1	89300000	39203	7.16	0.59	12	0.01	6130.00	74162.00	50700	20241203	-13.41	35100	20240119	25.07	44200	-0.68	20250107	42350	3.66	20250106	50700	-13.41	20241203	35100	25.07	20240119	0.35	N	016360	5000	4584 억	27454385	N	N	510	N	N
106	20250107	160304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44200	1350	2	3.15	22050188450	502915	92.09	42950	44200	42750	55700	30000	42850	43844.46	30.58	147208	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	39471	7.21	0.60	12	0.56	6130.00	74162.00	50700	20241203	-12.82	35100	20240119	25.93	44200	0.00	20250107	42350	4.37	20250106	50700	-12.82	20241203	35100	25.93	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	510	N	N
107	20250107	150305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44100	1250	2	2.92	19870609200	453570	83.06	42950	44200	42750	55700	30000	42850	43809.52	30.58	128882	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	39381	7.19	0.59	12	0.51	6130.00	74162.00	50700	20241203	-13.02	35100	20240119	25.64	44200	-0.23	20250107	42350	4.13	20250106	50700	-13.02	20241203	35100	25.64	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	2511	N	N
108	20250107	140304	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	44000	1150	2	2.68	16977045100	387914	71.04	42950	44200	42750	55700	30000	42850	43765.15	30.58	110506	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	39292	7.18	0.59	12	0.43	6130.00	74162.00	50700	20241203	-13.21	35100	20240119	25.36	44200	-0.45	20250107	42350	3.90	20250106	50700	-13.21	20241203	35100	25.36	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	2511	N	N
109	20250107	130305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43950	1100	2	2.57	14470140100	330944	60.60	42950	44200	42750	55700	30000	42850	43724.03	30.58	92895	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	39247	7.17	0.59	12	0.37	6130.00	74162.00	50700	20241203	-13.31	35100	20240119	25.21	44200	-0.57	20250107	42350	3.78	20250106	50700	-13.31	20241203	35100	25.21	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	2511	N	N
110	20250107	120305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43850	1000	2	2.33	12527113800	286676	52.50	42950	44200	42750	55700	30000	42850	43698.04	30.58	80520	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	39158	7.15	0.59	12	0.32	6130.00	74162.00	50700	20241203	-13.51	35100	20240119	24.93	44200	-0.79	20250107	42350	3.54	20250106	50700	-13.51	20241203	35100	24.93	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	2511	N	N
111	20250107	110303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43900	1050	2	2.45	10500461700	240480	44.04	42950	44200	42750	55700	30000	42850	43664.85	30.58	66858	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	39203	7.16	0.59	12	0.27	6130.00	74162.00	50700	20241203	-13.41	35100	20240119	25.07	44200	-0.68	20250107	42350	3.66	20250106	50700	-13.41	20241203	35100	25.07	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	2511	N	N
112	20250107	100306	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43850	1000	2	2.33	5844269500	134666	24.66	42950	43950	42750	55700	30000	42850	43398.57	30.58	50650	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	39158	7.15	0.59	12	0.15	6130.00	74162.00	50700	20241203	-13.51	35100	20240119	24.93	43950	0.00	20250102	42350	3.54	20250106	50700	-13.51	20241203	35100	24.93	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	2511	N	N
113	20250107	090305	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42950	100	2	0.23	321629350	7476	1.37	42950	43150	42900	55700	30000	42850	43023.34	30.58	2732	43650	43250	42800	42400	41950	43025	42175	4585	12850	5000	32560	50	1	89300000	38354	7.01	0.58	12	0.01	6130.00	74162.00	50700	20241203	-15.29	35100	20240119	22.36	43950	-2.28	20250102	42350	1.42	20250106	50700	-15.29	20241203	35100	22.36	20240119	0.35	N	016360	5000	4584 억	27308233	N	N	2511	N	N
114	20250106	160301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42850	-100	5	-0.23	23228139350	544193	135.08	43000	43200	42350	55800	30100	42950	42683.54	30.54	9503	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	38265	6.99	0.58	12	0.61	6130.00	74162.00	50700	20241203	-15.48	35100	20240119	22.08	43950	-2.50	20250102	42350	1.18	20250106	50700	-15.48	20241203	35100	22.08	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	2511	N	N
115	20250106	150303	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42900	-50	5	-0.12	20967456850	491454	121.99	43000	43200	42350	55800	30100	42950	42664.13	30.54	13529	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	38310	7.00	0.58	12	0.55	6130.00	74162.00	50700	20241203	-15.38	35100	20240119	22.22	43950	-2.39	20250102	42350	1.30	20250106	50700	-15.38	20241203	35100	22.22	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	4544	N	N
116	20250106	140301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42850	-100	5	-0.23	17294198950	405803	100.73	43000	43200	42350	55800	30100	42950	42617.23	30.54	2308	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	38265	6.99	0.58	12	0.45	6130.00	74162.00	50700	20241203	-15.48	35100	20240119	22.08	43950	-2.50	20250102	42350	1.18	20250106	50700	-15.48	20241203	35100	22.08	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	4544	N	N
117	20250106	130300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42500	-450	5	-1.05	13614665000	319659	79.34	43000	43200	42350	55800	30100	42950	42591.21	30.54	-3934	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	37953	6.93	0.57	12	0.36	6130.00	74162.00	50700	20241203	-16.17	35100	20240119	21.08	43950	-3.30	20250102	42350	0.35	20250106	50700	-16.17	20241203	35100	21.08	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	4544	N	N
118	20250106	120300	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42600	-350	5	-0.81	10622084050	249326	61.89	43000	43200	42350	55800	30100	42950	42603.19	30.54	-6735	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	38042	6.95	0.57	12	0.28	6130.00	74162.00	50700	20241203	-15.98	35100	20240119	21.37	43950	-3.07	20250102	42350	0.59	20250106	50700	-15.98	20241203	35100	21.37	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	4544	N	N
119	20250106	110301	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42550	-400	5	-0.93	7812263200	183298	45.50	43000	43200	42350	55800	30100	42950	42620.56	30.54	-11890	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	37997	6.94	0.57	12	0.21	6130.00	74162.00	50700	20241203	-16.07	35100	20240119	21.23	43950	-3.19	20250102	42350	0.47	20250106	50700	-16.07	20241203	35100	21.23	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	4544	N	N
120	20250106	100259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42550	-400	5	-0.93	4723393450	110654	27.47	43000	43200	42400	55800	30100	42950	42686.15	30.54	-13330	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	37997	6.94	0.57	12	0.12	6130.00	74162.00	50700	20241203	-16.07	35100	20240119	21.23	43950	-3.19	20250102	42400	0.35	20250106	50700	-16.07	20241203	35100	21.23	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	4544	N	N
121	20250106	090258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43050	100	2	0.23	373569700	8672	2.15	43000	43200	43000	55800	30100	42950	43077.69	30.54	-4535	43783	43366	43033	42616	42283	43200	42450	4585	12850	5000	32640	50	1	89300000	38444	7.02	0.58	12	0.01	6130.00	74162.00	50700	20241203	-15.09	35100	20240119	22.65	43950	-2.05	20250102	42700	0.82	20250102	50700	-15.09	20241203	35100	22.65	20240119	0.35	N	016360	5000	4584 억	27273415	N	N	4544	N	N
122	20250103	160259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42950	-100	5	-0.23	17273647900	402104	103.23	43050	43450	42700	55900	30150	43050	42958.17	30.42	26795	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38354	7.01	0.58	12	0.45	6130.00	74162.00	50700	20241203	-15.29	35100	20240119	22.36	43950	-2.28	20250102	42700	0.59	20250103	50700	-15.29	20241203	35100	22.36	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	4544	N	N
123	20250103	150259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42850	-200	5	-0.46	15928914650	370756	95.19	43050	43450	42700	55900	30150	43050	42963.34	30.42	16973	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38265	6.99	0.58	12	0.42	6130.00	74162.00	50700	20241203	-15.48	35100	20240119	22.08	43950	-2.50	20250102	42700	0.35	20250103	50700	-15.48	20241203	35100	22.08	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	284	N	N
124	20250103	140259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42850	-200	5	-0.46	13158482200	305959	78.55	43050	43450	42800	55900	30150	43050	43007.34	30.42	8154	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38265	6.99	0.58	12	0.34	6130.00	74162.00	50700	20241203	-15.48	35100	20240119	22.08	43950	-2.50	20250102	42700	0.35	20250102	50700	-15.48	20241203	35100	22.08	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	284	N	N
125	20250103	130259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43000	-50	5	-0.12	10425500000	242323	62.21	43050	43450	42850	55900	30150	43050	43023.15	30.42	4229	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38399	7.01	0.58	12	0.27	6130.00	74162.00	50700	20241203	-15.19	35100	20240119	22.51	43950	-2.16	20250102	42700	0.70	20250102	50700	-15.19	20241203	35100	22.51	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	284	N	N
126	20250103	120259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42900	-150	5	-0.35	8608808750	200029	51.35	43050	43450	42850	55900	30150	43050	43037.80	30.42	-796	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38310	7.00	0.58	12	0.22	6130.00	74162.00	50700	20241203	-15.38	35100	20240119	22.22	43950	-2.39	20250102	42700	0.47	20250102	50700	-15.38	20241203	35100	22.22	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	284	N	N
127	20250103	110259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43050	0	3	0.00	5994917600	139168	35.73	43050	43450	42850	55900	30150	43050	43076.84	30.42	-9863	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38444	7.02	0.58	12	0.16	6130.00	74162.00	50700	20241203	-15.09	35100	20240119	22.65	43950	-2.05	20250102	42700	0.82	20250102	50700	-15.09	20241203	35100	22.65	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	284	N	N
128	20250103	100258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42900	-150	5	-0.35	3815359350	88586	22.74	43050	43450	42850	55900	30150	43050	43069.55	30.42	-20326	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38310	7.00	0.58	12	0.10	6130.00	74162.00	50700	20241203	-15.38	35100	20240119	22.22	43950	-2.39	20250102	42700	0.47	20250102	50700	-15.38	20241203	35100	22.22	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	284	N	N
129	20250103	090259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43200	150	2	0.35	219999600	5090	1.31	43050	43450	43050	55900	30150	43050	43221.99	30.42	2189	44483	43766	43233	42516	41983	43500	42250	4585	12850	5000	32710	50	1	89300000	38578	7.05	0.58	12	0.01	6130.00	74162.00	50700	20241203	-14.79	35100	20240119	23.08	43950	-1.71	20250102	42700	1.17	20250102	50700	-14.79	20241203	35100	23.08	20240119	0.34	N	016360	5000	4584 억	27165751	N	N	284	N	N
130	20250102	160258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43050	-450	5	-1.03	16756089500	388340	127.42	43150	43950	42700	56500	30450	43500	43148.16	30.35	21284	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38444	7.02	0.58	12	0.43	6130.00	74162.00	50700	20241203	-15.09	35100	20240119	22.65	43950	-2.05	20250102	42700	0.82	20250102	50700	-15.09	20241203	35100	22.65	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	284	N	N
131	20250102	150259	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43000	-500	5	-1.15	15224848050	352729	115.74	43150	43950	42700	56500	30450	43500	43163.00	30.35	29376	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38399	7.01	0.58	12	0.39	6130.00	74162.00	50700	20241203	-15.19	35100	20240119	22.51	43950	-2.16	20250102	42700	0.70	20250102	50700	-15.19	20241203	35100	22.51	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	5453	N	N
132	20250102	140256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42750	-750	5	-1.72	12026706550	278152	91.27	43150	43950	42700	56500	30450	43500	43237.88	30.35	24233	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38176	6.97	0.58	12	0.31	6130.00	74162.00	50700	20241203	-15.68	35100	20240119	21.79	43950	-2.73	20250102	42700	0.12	20250102	50700	-15.68	20241203	35100	21.79	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	5453	N	N
133	20250102	130257	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	42900	-600	5	-1.38	8846375500	203858	66.89	43150	43950	42750	56500	30450	43500	43394.78	30.35	10764	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38310	7.00	0.58	12	0.23	6130.00	74162.00	50700	20241203	-15.38	35100	20240119	22.22	43950	-2.39	20250102	42750	0.35	20250102	50700	-15.38	20241203	35100	22.22	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	5453	N	N
134	20250102	120258	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43350	-150	5	-0.34	5355766900	122910	40.33	43150	43950	43150	56500	30450	43500	43574.71	30.35	23588	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38712	7.07	0.58	12	0.14	6130.00	74162.00	50700	20241203	-14.50	35100	20240119	23.50	43950	-1.37	20250102	43150	0.46	20250102	50700	-14.50	20241203	35100	23.50	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	5453	N	N
135	20250102	110249	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43550	50	2	0.11	3724125200	85350	28.00	43150	43950	43150	56500	30450	43500	43633.60	30.35	18155	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38890	7.10	0.59	12	0.10	6130.00	74162.00	50700	20241203	-14.10	35100	20240119	24.07	43950	-0.91	20250102	43150	0.93	20250102	50700	-14.10	20241203	35100	24.07	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	5453	N	N
136	20250102	100256	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43600	100	2	0.23	1019003200	23543	7.72	43150	43600	43150	56500	30450	43500	43282.49	30.35	7043	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38935	7.11	0.59	12	0.03	6130.00	74162.00	50700	20241203	-14.00	35100	20240119	24.22	43600	0.00	20250102	43150	1.04	20250102	50700	-14.00	20241203	35100	24.22	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	5453	N	N
137	20250102	090254	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	43500	0	3	0.00	0	0	0.00	0	0	0	56500	30450	43500	0.00	30.35	0	44266	43882	43616	43232	42966	43750	43100	4585	13000	5000	33060	50	1	89300000	38846	7.10	0.59	12	0.00	6130.00	74162.00	50700	20241203	-14.20	35100	20240119	23.93	0	0.00	0	0	0.00	0	50700	-14.20	20241203	35100	23.93	20240119	0.28	N	016360	5000	4584 억	27099216	N	N	5453	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History