KissMeData/047050/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	160523	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43100	1700	2	4.11	21706317850	508345	105.39	41250	43750	41000	53800	29000	41400	42699.11	6.96	0	117604	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	75823	11.24	1.24	12	0.29	3834.00	34859.00	72800	20240614	-40.80	37400	20241209	15.24	44200	-2.49	20250121	39350	9.53	20250102	72800	-40.80	20240614	37400	15.24	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	28948	N	N
3	20250124	150522	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	1650	2	3.99	20739330650	485883	100.73	41250	43750	41000	53800	29000	41400	42683.81	6.96	0	114524	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	75735	11.23	1.23	12	0.28	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	44200	-2.60	20250121	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	3010	N	N
4	20250124	140522	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43150	1750	2	4.23	18939369550	444102	92.07	41250	43750	41000	53800	29000	41400	42646.45	6.96	0	117974	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	75911	11.25	1.24	12	0.25	3834.00	34859.00	72800	20240614	-40.73	37400	20241209	15.37	44200	-2.38	20250121	39350	9.66	20250102	72800	-40.73	20240614	37400	15.37	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	3010	N	N
5	20250124	130523	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43350	1950	2	4.71	15937169100	374460	77.63	41250	43750	41000	53800	29000	41400	42560.42	6.96	0	109864	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	76263	11.31	1.24	12	0.21	3834.00	34859.00	72800	20240614	-40.45	37400	20241209	15.91	44200	-1.92	20250121	39350	10.17	20250102	72800	-40.45	20240614	37400	15.91	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	3010	N	N
6	20250124	120521	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43000	1600	2	3.86	10381337850	246420	51.09	41250	43050	41000	53800	29000	41400	42128.65	6.96	0	66655	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	75647	11.22	1.23	12	0.14	3834.00	34859.00	72800	20240614	-40.93	37400	20241209	14.97	44200	-2.71	20250121	39350	9.28	20250102	72800	-40.93	20240614	37400	14.97	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	3010	N	N
7	20250124	110522	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41900	500	2	1.21	5604584000	134242	27.83	41250	42150	41000	53800	29000	41400	41749.87	6.96	0	36190	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	73712	10.93	1.20	12	0.08	3834.00	34859.00	72800	20240614	-42.45	37400	20241209	12.03	44200	-5.20	20250121	39350	6.48	20250102	72800	-42.45	20240614	37400	12.03	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	3010	N	N
8	20250124	100520	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42000	600	2	1.45	3850052500	92393	19.15	41250	42150	41000	53800	29000	41400	41670.41	6.96	0	22243	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	73888	10.95	1.20	12	0.05	3834.00	34859.00	72800	20240614	-42.31	37400	20241209	12.30	44200	-4.98	20250121	39350	6.73	20250102	72800	-42.31	20240614	37400	12.30	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	3010	N	N
9	20250124	090523	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41250	-150	5	-0.36	621475500	15007	3.11	41250	41600	41250	53800	29000	41400	41412.38	6.96	0	-322	44600	43000	42000	40400	39400	42500	39900	8796	12400	5000	29800	50	1	175922788	72568	10.76	1.18	12	0.01	3834.00	34859.00	72800	20240614	-43.34	37400	20241209	10.29	44200	-6.67	20250121	39350	4.83	20250102	72800	-43.34	20240614	37400	10.29	20241209	0.57	N	047050	5000	8796 억	12243514	N	N	3010	N	N
10	20250123	160521	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41400	-1900	5	-4.39	19955106550	478363	139.88	43600	43600	41000	56200	30350	43300	41716.42	7.03	3960	-143429	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	72832	10.80	1.19	12	0.27	3834.00	34859.00	72800	20240614	-43.13	37400	20241209	10.70	44200	-6.33	20250121	39350	5.21	20250102	72800	-43.13	20240614	37400	10.70	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	3010	N	N
11	20250123	150519	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41350	-1950	5	-4.50	18635602700	446476	130.56	43600	43600	41000	56200	30350	43300	41739.32	7.03	3960	-143372	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	72744	10.79	1.19	12	0.25	3834.00	34859.00	72800	20240614	-43.20	37400	20241209	10.56	44200	-6.45	20250121	39350	5.08	20250102	72800	-43.20	20240614	37400	10.56	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	1848	N	N
12	20250123	140521	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41450	-1850	5	-4.27	17029344850	407660	119.21	43600	43600	41000	56200	30350	43300	41773.40	7.03	3960	-143901	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	72920	10.81	1.19	12	0.23	3834.00	34859.00	72800	20240614	-43.06	37400	20241209	10.83	44200	-6.22	20250121	39350	5.34	20250102	72800	-43.06	20240614	37400	10.83	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	1848	N	N
13	20250123	130519	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41150	-2150	5	-4.97	15808546950	378131	110.57	43600	43600	41000	56200	30350	43300	41807.06	7.03	3960	-141749	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	72392	10.73	1.18	12	0.21	3834.00	34859.00	72800	20240614	-43.48	37400	20241209	10.03	44200	-6.90	20250121	39350	4.57	20250102	72800	-43.48	20240614	37400	10.03	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	1848	N	N
14	20250123	120520	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41150	-2150	5	-4.97	14139063950	337585	98.72	43600	43600	41000	56200	30350	43300	41882.97	7.03	3960	-134446	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	72392	10.73	1.18	12	0.19	3834.00	34859.00	72800	20240614	-43.48	37400	20241209	10.03	44200	-6.90	20250121	39350	4.57	20250102	72800	-43.48	20240614	37400	10.03	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	1848	N	N
15	20250123	110518	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41500	-1800	5	-4.16	10392246300	246779	72.16	43600	43600	41500	56200	30350	43300	42111.55	7.03	3960	-93808	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	73008	10.82	1.19	12	0.14	3834.00	34859.00	72800	20240614	-42.99	37400	20241209	10.96	44200	-6.11	20250121	39350	5.46	20250102	72800	-42.99	20240614	37400	10.96	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	1848	N	N
16	20250123	100519	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42050	-1250	5	-2.89	6261586900	147730	43.20	43600	43600	41900	56200	30350	43300	42385.34	7.03	3960	-66153	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	73976	10.97	1.21	12	0.08	3834.00	34859.00	72800	20240614	-42.24	37400	20241209	12.43	44200	-4.86	20250121	39350	6.86	20250102	72800	-42.24	20240614	37400	12.43	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	1848	N	N
17	20250123	090518	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42500	-800	5	-1.85	1303972950	30379	8.88	43600	43600	42500	56200	30350	43300	42923.50	7.03	3960	-11957	44166	43732	43166	42732	42166	43950	42950	8796	12900	5000	31170	50	1	175922788	74767	11.09	1.22	12	0.02	3834.00	34859.00	72800	20240614	-41.62	37400	20241209	13.64	44200	-3.85	20250121	39350	8.01	20250102	72800	-41.62	20240614	37400	13.64	20241209	0.55	N	047050	5000	8796 억	12361508	N	N	1848	N	N
18	20250122	160516	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43300	800	2	1.88	14726843700	340370	82.79	42900	43600	42600	55200	29750	42500	43267.15	7.00	0	52022	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	76175	11.29	1.24	12	0.19	3834.00	34859.00	72800	20240614	-40.52	37400	20241209	15.78	44200	-2.04	20250121	39350	10.04	20250102	72800	-40.52	20240614	37400	15.78	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	1848	N	N
19	20250122	150517	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43400	900	2	2.12	13510771300	312317	75.96	42900	43600	42600	55200	29750	42500	43259.80	7.00	0	50103	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	76350	11.32	1.25	12	0.18	3834.00	34859.00	72800	20240614	-40.38	37400	20241209	16.04	44200	-1.81	20250121	39350	10.29	20250102	72800	-40.38	20240614	37400	16.04	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	8305	N	N
20	20250122	140515	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43350	850	2	2.00	11634136950	269026	65.43	42900	43600	42600	55200	29750	42500	43245.40	7.00	0	53284	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	76263	11.31	1.24	12	0.15	3834.00	34859.00	72800	20240614	-40.45	37400	20241209	15.91	44200	-1.92	20250121	39350	10.17	20250102	72800	-40.45	20240614	37400	15.91	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	8305	N	N
21	20250122	130517	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43400	900	2	2.12	9926215350	229712	55.87	42900	43600	42600	55200	29750	42500	43211.57	7.00	0	52176	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	76350	11.32	1.25	12	0.13	3834.00	34859.00	72800	20240614	-40.38	37400	20241209	16.04	44200	-1.81	20250121	39350	10.29	20250102	72800	-40.38	20240614	37400	16.04	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	8305	N	N
22	20250122	120515	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43300	800	2	1.88	9057762200	209683	51.00	42900	43600	42600	55200	29750	42500	43197.41	7.00	0	51837	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	76175	11.29	1.24	12	0.12	3834.00	34859.00	72800	20240614	-40.52	37400	20241209	15.78	44200	-2.04	20250121	39350	10.04	20250102	72800	-40.52	20240614	37400	15.78	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	8305	N	N
23	20250122	110516	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43550	1050	2	2.47	7686060800	178073	43.31	42900	43600	42600	55200	29750	42500	43162.42	7.00	0	48949	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	76614	11.36	1.25	12	0.10	3834.00	34859.00	72800	20240614	-40.18	37400	20241209	16.44	44200	-1.47	20250121	39350	10.67	20250102	72800	-40.18	20240614	37400	16.44	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	8305	N	N
24	20250122	100516	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43150	650	2	1.53	4342588300	101033	24.57	42900	43400	42600	55200	29750	42500	42981.88	7.00	0	24028	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	75911	11.25	1.24	12	0.06	3834.00	34859.00	72800	20240614	-40.73	37400	20241209	15.37	44200	-2.38	20250121	39350	9.66	20250102	72800	-40.73	20240614	37400	15.37	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	8305	N	N
25	20250122	090517	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42700	200	2	0.47	736626700	17166	4.18	42900	43250	42650	55200	29750	42500	42911.96	7.00	0	3950	45066	43782	42916	41632	40766	43350	41200	8796	12700	5000	30600	50	1	175922788	75119	11.14	1.22	12	0.01	3834.00	34859.00	72800	20240614	-41.35	37400	20241209	14.17	44200	-3.39	20250121	39350	8.51	20250102	72800	-41.35	20240614	37400	14.17	20241209	0.55	N	047050	5000	8796 억	12307512	N	N	8305	N	N
26	20250121	160513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42500	-500	5	-1.16	17443430800	406769	133.02	43700	44200	42050	55900	30100	43000	42882.60	7.02	0	-51418	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	74767	11.09	1.22	12	0.23	3834.00	34859.00	72800	20240614	-41.62	37400	20241209	13.64	44200	-3.85	20250121	39350	8.01	20250102	72800	-41.62	20240614	37400	13.64	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	8305	N	N
27	20250121	150515	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	-400	5	-0.93	16679869850	388832	127.16	43700	44200	42050	55900	30100	43000	42896.97	7.02	0	-49118	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	74943	11.11	1.22	12	0.22	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	44200	-3.62	20250121	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	1727	N	N
28	20250121	140515	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42900	-100	5	-0.23	15030177550	350209	114.53	43700	44200	42050	55900	30100	43000	42917.38	7.02	0	-40370	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	75471	11.19	1.23	12	0.20	3834.00	34859.00	72800	20240614	-41.07	37400	20241209	14.71	44200	-2.94	20250121	39350	9.02	20250102	72800	-41.07	20240614	37400	14.71	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	1727	N	N
29	20250121	130514	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	50	2	0.12	13815062150	321890	105.27	43700	44200	42050	55900	30100	43000	42918.20	7.02	0	-39784	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	75735	11.23	1.23	12	0.18	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	44200	-2.60	20250121	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	1727	N	N
30	20250121	120505	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	-400	5	-0.93	12652441850	294728	96.38	43700	44200	42050	55900	30100	43000	42928.85	7.02	0	-40133	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	74943	11.11	1.22	12	0.17	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	44200	-3.62	20250121	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	1727	N	N
31	20250121	110452	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42400	-600	5	-1.40	11678984600	271780	88.88	43700	44200	42050	55900	30100	43000	42972.05	7.02	0	-41849	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	74591	11.06	1.22	12	0.15	3834.00	34859.00	72800	20240614	-41.76	37400	20241209	13.37	44200	-4.07	20250121	39350	7.75	20250102	72800	-41.76	20240614	37400	13.37	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	1727	N	N
32	20250121	100447	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42300	-700	5	-1.63	8981476900	208042	68.03	43700	44200	42100	55900	30100	43000	43172.71	7.02	0	-41156	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	74415	11.03	1.21	12	0.12	3834.00	34859.00	72800	20240614	-41.90	37400	20241209	13.10	44200	-4.30	20250121	39350	7.50	20250102	72800	-41.90	20240614	37400	13.10	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	1727	N	N
33	20250121	090514	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43800	800	2	1.86	2472630400	56439	18.46	43700	44200	43500	55900	30100	43000	43832.80	7.02	0	87	44033	43516	43083	42566	42133	43775	42825	8796	12900	5000	30960	50	1	175922788	77054	11.42	1.26	12	0.03	3834.00	34859.00	72800	20240614	-39.84	37400	20241209	17.11	44200	-0.90	20250121	39350	11.31	20250102	72800	-39.84	20240614	37400	17.11	20241209	0.55	N	047050	5000	8796 억	12352496	N	N	1727	N	N
34	20250120	160512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43000	300	2	0.70	13063867550	303207	142.18	42700	43600	42650	55500	29900	42700	43086.37	7.01	0	4137	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75647	11.22	1.23	12	0.17	3834.00	34859.00	72800	20240614	-40.93	37400	20241209	14.97	44000	-2.27	20250116	39350	9.28	20250102	72800	-40.93	20240614	37400	14.97	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	1727	N	N
35	20250120	150514	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	350	2	0.82	12126451000	281412	131.96	42700	43600	42650	55500	29900	42700	43092.20	7.01	0	-1230	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75735	11.23	1.23	12	0.16	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	44000	-2.16	20250116	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	4567	N	N
36	20250120	140512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	350	2	0.82	10824870400	251188	117.79	42700	43600	42650	55500	29900	42700	43095.54	7.01	0	491	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75735	11.23	1.23	12	0.14	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	44000	-2.16	20250116	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	4567	N	N
37	20250120	130512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	350	2	0.82	9485445100	220089	103.20	42700	43600	42650	55500	29900	42700	43099.20	7.01	0	-1024	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75735	11.23	1.23	12	0.13	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	44000	-2.16	20250116	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	4567	N	N
38	20250120	120513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42800	100	2	0.23	8563419750	198648	93.15	42700	43600	42650	55500	29900	42700	43109.62	7.01	0	-631	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75295	11.16	1.23	12	0.11	3834.00	34859.00	72800	20240614	-41.21	37400	20241209	14.44	44000	-2.73	20250116	39350	8.77	20250102	72800	-41.21	20240614	37400	14.44	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	4567	N	N
39	20250120	110514	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42800	100	2	0.23	7385858100	171176	80.27	42700	43600	42650	55500	29900	42700	43149.15	7.01	0	6252	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75295	11.16	1.23	12	0.10	3834.00	34859.00	72800	20240614	-41.21	37400	20241209	14.44	44000	-2.73	20250116	39350	8.77	20250102	72800	-41.21	20240614	37400	14.44	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	4567	N	N
40	20250120	100513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42850	150	2	0.35	6099545150	141164	66.19	42700	43600	42650	55500	29900	42700	43210.88	7.01	0	7932	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75383	11.18	1.23	12	0.08	3834.00	34859.00	72800	20240614	-41.14	37400	20241209	14.57	44000	-2.61	20250116	39350	8.89	20250102	72800	-41.14	20240614	37400	14.57	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	4567	N	N
41	20250120	090514	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43000	300	2	0.70	923239050	21541	10.10	42700	43050	42650	55500	29900	42700	42863.71	7.01	0	293	43200	42950	42650	42400	42100	42800	42250	8796	12800	5000	30740	50	1	175922788	75647	11.22	1.23	12	0.01	3834.00	34859.00	72800	20240614	-40.93	37400	20241209	14.97	44000	-2.27	20250116	39350	9.28	20250102	72800	-40.93	20240614	37400	14.97	20241209	0.54	N	047050	5000	8796 억	12336182	N	N	4567	N	N
42	20250117	160511	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42700	-150	5	-0.35	9049071400	212369	84.24	42800	42900	42350	55700	30000	42850	42609.82	7.01	0	-7678	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	75119	11.14	1.22	12	0.12	3834.00	34859.00	72800	20240614	-41.35	37400	20241209	14.17	44000	-2.95	20250116	39350	8.51	20250102	72800	-41.35	20240614	37400	14.17	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	4567	N	N
43	20250117	150513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	-100	5	-0.23	8242381250	193495	76.76	42800	42900	42350	55700	30000	42850	42597.28	7.01	0	-6433	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	75207	11.15	1.23	12	0.11	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	44000	-2.84	20250116	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	1861	N	N
44	20250117	140513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	-250	5	-0.58	7139003500	167647	66.50	42800	42900	42350	55700	30000	42850	42583.42	7.01	0	-11127	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	74943	11.11	1.22	12	0.10	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	44000	-3.18	20250116	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	1861	N	N
45	20250117	130512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	-250	5	-0.58	6559619850	154042	61.11	42800	42900	42350	55700	30000	42850	42583.18	7.01	0	-11975	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	74943	11.11	1.22	12	0.09	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	44000	-3.18	20250116	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	1861	N	N
46	20250117	120513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42550	-300	5	-0.70	5764781200	135342	53.69	42800	42900	42350	55700	30000	42850	42594.03	7.01	0	-14849	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	74855	11.10	1.22	12	0.08	3834.00	34859.00	72800	20240614	-41.55	37400	20241209	13.77	44000	-3.30	20250116	39350	8.13	20250102	72800	-41.55	20240614	37400	13.77	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	1861	N	N
47	20250117	110513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42650	-200	5	-0.47	4717680250	110802	43.95	42800	42900	42350	55700	30000	42850	42577.38	7.01	0	-16647	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	75031	11.12	1.22	12	0.06	3834.00	34859.00	72800	20240614	-41.41	37400	20241209	14.04	44000	-3.07	20250116	39350	8.39	20250102	72800	-41.41	20240614	37400	14.04	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	1861	N	N
48	20250117	100514	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42550	-300	5	-0.70	3506061750	82335	32.66	42800	42900	42350	55700	30000	42850	42582.62	7.01	0	-16014	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	74855	11.10	1.22	12	0.05	3834.00	34859.00	72800	20240614	-41.55	37400	20241209	13.77	44000	-3.30	20250116	39350	8.13	20250102	72800	-41.55	20240614	37400	13.77	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	1861	N	N
49	20250117	090514	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	-250	5	-0.58	557896750	13072	5.19	42800	42800	42550	55700	30000	42850	42677.71	7.01	0	-5133	44516	43682	43166	42332	41816	43425	42075	8796	12850	5000	30850	50	1	175922788	74943	11.11	1.22	12	0.01	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	44000	-3.18	20250116	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.54	N	047050	5000	8796 억	12340829	N	N	1861	N	N
50	20250116	160509	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42850	300	2	0.71	10776026150	250046	100.27	43350	44000	42650	55300	29800	42550	43096.45	7.02	0	-14963	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	75383	11.18	1.23	12	0.14	3834.00	34859.00	72800	20240614	-41.14	37400	20241209	14.57	44000	-2.61	20250116	39350	8.89	20250102	72800	-41.14	20240614	37400	14.57	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	1861	N	N
51	20250116	150448	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42800	250	2	0.59	9734164250	225739	90.53	43350	44000	42650	55300	29800	42550	43121.32	7.02	0	-24876	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	75295	11.16	1.23	12	0.13	3834.00	34859.00	72800	20240614	-41.21	37400	20241209	14.44	44000	-2.73	20250116	39350	8.77	20250102	72800	-41.21	20240614	37400	14.44	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	5138	N	N
52	20250116	140512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	200	2	0.47	8751382650	202776	81.32	43350	44000	42650	55300	29800	42550	43157.88	7.02	0	-27793	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	75207	11.15	1.23	12	0.12	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	44000	-2.84	20250116	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	5138	N	N
53	20250116	130512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42850	300	2	0.71	7526317550	174144	69.84	43350	44000	42750	55300	29800	42550	43218.93	7.02	0	-12631	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	75383	11.18	1.23	12	0.10	3834.00	34859.00	72800	20240614	-41.14	37400	20241209	14.57	44000	-2.61	20250116	39350	8.89	20250102	72800	-41.14	20240614	37400	14.57	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	5138	N	N
54	20250116	120513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	500	2	1.18	6392130350	147688	59.23	43350	44000	42900	55300	29800	42550	43281.31	7.02	0	-1972	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	75735	11.23	1.23	12	0.08	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	44000	-2.16	20250116	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	5138	N	N
55	20250116	110512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43000	450	2	1.06	5721330100	132083	52.97	43350	44000	42950	55300	29800	42550	43316.17	7.02	0	1508	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	75647	11.22	1.23	12	0.08	3834.00	34859.00	72800	20240614	-40.93	37400	20241209	14.97	44000	-2.27	20250116	39350	9.28	20250102	72800	-40.93	20240614	37400	14.97	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	5138	N	N
56	20250116	100512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43350	800	2	1.88	4303115750	99170	39.77	43350	44000	43100	55300	29800	42550	43391.31	7.02	0	10398	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	76263	11.31	1.24	12	0.06	3834.00	34859.00	72800	20240614	-40.45	37400	20241209	15.91	44000	-1.48	20250116	39350	10.17	20250102	72800	-40.45	20240614	37400	15.91	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	5138	N	N
57	20250116	090512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43450	900	2	2.12	1650353850	37884	15.19	43350	44000	43200	55300	29800	42550	43563.35	7.02	0	8817	43750	43150	42700	42100	41650	42925	41875	8796	12750	5000	30630	50	1	175922788	76438	11.33	1.25	12	0.02	3834.00	34859.00	72800	20240614	-40.32	37400	20241209	16.18	44000	-1.25	20250116	39350	10.42	20250102	72800	-40.32	20240614	37400	16.18	20241209	0.54	N	047050	5000	8796 억	12353991	N	N	5138	N	N
58	20250115	160510	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42550	-200	5	-0.47	10546299100	247175	67.21	43300	43300	42250	55500	29950	42750	42667.65	7.02	0	5251	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	74855	11.10	1.22	12	0.14	3834.00	34859.00	72800	20240614	-41.55	37400	20241209	13.77	43800	-2.85	20250110	39350	8.13	20250102	72800	-41.55	20240614	37400	13.77	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	5138	N	N
59	20250115	150512	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42700	-50	5	-0.12	9694364750	227176	61.77	43300	43300	42250	55500	29950	42750	42673.30	7.02	0	1494	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	75119	11.14	1.22	12	0.13	3834.00	34859.00	72800	20240614	-41.35	37400	20241209	14.17	43800	-2.51	20250110	39350	8.51	20250102	72800	-41.35	20240614	37400	14.17	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	30075	N	N
60	20250115	140513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	0	3	0.00	8331922650	195270	53.09	43300	43300	42250	55500	29950	42750	42668.65	7.02	0	-3969	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	75207	11.15	1.23	12	0.11	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43800	-2.40	20250110	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	30075	N	N
61	20250115	130510	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42650	-100	5	-0.23	7390743150	173282	47.12	43300	43300	42250	55500	29950	42750	42651.42	7.02	0	-6150	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	75031	11.12	1.22	12	0.10	3834.00	34859.00	72800	20240614	-41.41	37400	20241209	14.04	43800	-2.63	20250110	39350	8.39	20250102	72800	-41.41	20240614	37400	14.04	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	30075	N	N
62	20250115	120504	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	-150	5	-0.35	6351082750	148927	40.49	43300	43300	42250	55500	29950	42750	42645.47	7.02	0	-5038	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	74943	11.11	1.22	12	0.08	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	43800	-2.74	20250110	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	30075	N	N
63	20250115	110510	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42550	-200	5	-0.47	5465813250	128102	34.83	43300	43300	42250	55500	29950	42750	42667.54	7.02	0	-7176	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	74855	11.10	1.22	12	0.07	3834.00	34859.00	72800	20240614	-41.55	37400	20241209	13.77	43800	-2.85	20250110	39350	8.13	20250102	72800	-41.55	20240614	37400	13.77	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	30075	N	N
64	20250115	100510	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42500	-250	5	-0.58	3728219700	87194	23.71	43300	43300	42250	55500	29950	42750	42757.77	7.02	0	-10496	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	74767	11.09	1.22	12	0.05	3834.00	34859.00	72800	20240614	-41.62	37400	20241209	13.64	43800	-2.97	20250110	39350	8.01	20250102	72800	-41.62	20240614	37400	13.64	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	30075	N	N
65	20250115	090513	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42900	150	2	0.35	626021050	14552	3.96	43300	43300	42750	55500	29950	42750	43023.35	7.02	0	-2495	43883	43316	42533	41966	41183	43425	42075	8796	12750	5000	30780	50	1	175922788	75471	11.19	1.23	12	0.01	3834.00	34859.00	72800	20240614	-41.07	37400	20241209	14.71	43800	-2.05	20250110	39350	9.02	20250102	72800	-41.07	20240614	37400	14.71	20241209	0.54	N	047050	5000	8796 억	12348289	N	N	30075	N	N
66	20250114	160503	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	-150	5	-0.35	15539697250	366189	114.72	42750	43100	41750	55700	30050	42900	42435.18	7.00	0	17170	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	75207	11.15	1.23	12	0.21	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43800	-2.40	20250110	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	29806	N	N
67	20250114	150508	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	-150	5	-0.35	14484516300	341516	106.99	42750	43100	41750	55700	30050	42900	42412.34	7.00	0	14999	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	75207	11.15	1.23	12	0.19	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43800	-2.40	20250110	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	26472	N	N
68	20250114	140508	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	-150	5	-0.35	12845235400	303210	94.99	42750	43100	41750	55700	30050	42900	42364.06	7.00	0	10217	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	75207	11.15	1.23	12	0.17	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43800	-2.40	20250110	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	26472	N	N
69	20250114	130508	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42100	-800	5	-1.86	10272793100	242869	76.09	42750	43100	41750	55700	30050	42900	42297.54	7.00	0	8152	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	74063	10.98	1.21	12	0.14	3834.00	34859.00	72800	20240614	-42.17	37400	20241209	12.57	43800	-3.88	20250110	39350	6.99	20250102	72800	-42.17	20240614	37400	12.57	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	26472	N	N
70	20250114	120505	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42250	-650	5	-1.52	9168558150	216683	67.88	42750	43100	41750	55700	30050	42900	42313.09	7.00	0	793	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	74327	11.02	1.21	12	0.12	3834.00	34859.00	72800	20240614	-41.96	37400	20241209	12.97	43800	-3.54	20250110	39350	7.37	20250102	72800	-41.96	20240614	37400	12.97	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	26472	N	N
71	20250114	110507	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41950	-950	5	-2.21	7309335800	172614	54.08	42750	43100	41750	55700	30050	42900	42344.81	7.00	0	-4223	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	73800	10.94	1.20	12	0.10	3834.00	34859.00	72800	20240614	-42.38	37400	20241209	12.17	43800	-4.22	20250110	39350	6.61	20250102	72800	-42.38	20240614	37400	12.17	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	26472	N	N
72	20250114	100506	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42300	-600	5	-1.40	3833518250	89830	28.14	42750	43100	42300	55700	30050	42900	42675.13	7.00	0	-4382	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	74415	11.03	1.21	12	0.05	3834.00	34859.00	72800	20240614	-41.90	37400	20241209	13.10	43800	-3.42	20250110	39350	7.50	20250102	72800	-41.90	20240614	37400	13.10	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	26472	N	N
73	20250114	090506	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	-150	5	-0.35	744260500	17357	5.44	42750	43100	42700	55700	30050	42900	42879.50	7.00	0	-310	44100	43500	43100	42500	42100	43300	42300	8796	12800	5000	30880	50	1	175922788	75207	11.15	1.23	12	0.01	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43800	-2.40	20250110	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12317257	N	N	26472	N	N
74	20250113	160502	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42900	-650	5	-1.49	13631363850	316605	48.40	43150	43700	42700	56600	30500	43550	43055.11	7.07	0	-28985	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75471	11.19	1.23	12	0.18	3834.00	34859.00	72800	20240614	-41.07	37400	20241209	14.71	43800	-2.05	20250110	39350	9.02	20250102	72800	-41.07	20240614	37400	14.71	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	26229	N	N
75	20250113	150503	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42850	-700	5	-1.61	11713383700	271849	41.56	43150	43700	42750	56600	30500	43550	43087.79	7.07	0	-26844	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75383	11.18	1.23	12	0.15	3834.00	34859.00	72800	20240614	-41.14	37400	20241209	14.57	43800	-2.17	20250110	39350	8.89	20250102	72800	-41.14	20240614	37400	14.57	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	203272	N	N
76	20250113	140458	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	-500	5	-1.15	9893013200	229467	35.08	43150	43700	42750	56600	30500	43550	43112.96	7.07	0	-22702	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75735	11.23	1.23	12	0.13	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	43800	-1.71	20250110	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	203272	N	N
77	20250113	130457	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42900	-650	5	-1.49	8308179550	192595	29.44	43150	43700	42750	56600	30500	43550	43138.03	7.07	0	-28489	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75471	11.19	1.23	12	0.11	3834.00	34859.00	72800	20240614	-41.07	37400	20241209	14.71	43800	-2.05	20250110	39350	9.02	20250102	72800	-41.07	20240614	37400	14.71	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	203272	N	N
78	20250113	120457	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43000	-550	5	-1.26	6022074650	139310	21.30	43150	43700	42950	56600	30500	43550	43227.82	7.07	0	-21312	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75647	11.22	1.23	12	0.08	3834.00	34859.00	72800	20240614	-40.93	37400	20241209	14.97	43800	-1.83	20250110	39350	9.28	20250102	72800	-40.93	20240614	37400	14.97	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	203272	N	N
79	20250113	110458	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	-500	5	-1.15	4876176400	112683	17.23	43150	43700	42950	56600	30500	43550	43273.34	7.07	0	-15224	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75735	11.23	1.23	12	0.06	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	43800	-1.71	20250110	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	203272	N	N
80	20250113	100456	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43150	-400	5	-0.92	3267364800	75358	11.52	43150	43700	43050	56600	30500	43550	43357.84	7.07	0	-9606	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75911	11.25	1.24	12	0.04	3834.00	34859.00	72800	20240614	-40.73	37400	20241209	15.37	43800	-1.48	20250110	39350	9.66	20250102	72800	-40.73	20240614	37400	15.37	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	203272	N	N
81	20250113	090500	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43200	-350	5	-0.80	445430550	10287	1.57	43150	43550	43150	56600	30500	43550	43299.75	7.07	0	-1050	44583	44066	43283	42766	41983	44200	42900	8796	13050	5000	31350	50	1	175922788	75999	11.27	1.24	12	0.01	3834.00	34859.00	72800	20240614	-40.66	37400	20241209	15.51	43800	-1.37	20250110	39350	9.78	20250102	72800	-40.66	20240614	37400	15.51	20241209	0.54	N	047050	5000	8796 억	12446338	N	N	203272	N	N
82	20250110	160455	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43550	500	2	1.16	28204008400	652886	138.81	43550	43800	42500	55900	30150	43050	43198.72	7.09	0	20526	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	76614	11.36	1.25	12	0.37	3834.00	34859.00	72800	20240614	-40.18	37400	20241209	16.44	43800	-0.57	20250110	39350	10.67	20250102	72800	-40.18	20240614	37400	16.44	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	203272	N	N
83	20250110	150455	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43550	500	2	1.16	26810026300	620866	132.00	43550	43800	42500	55900	30150	43050	43181.67	7.09	0	20449	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	76614	11.36	1.25	12	0.35	3834.00	34859.00	72800	20240614	-40.18	37400	20241209	16.44	43800	-0.57	20250110	39350	10.67	20250102	72800	-40.18	20240614	37400	16.44	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	10851	N	N
84	20250110	140455	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43550	500	2	1.16	24016084750	556640	118.35	43550	43800	42500	55900	30150	43050	43144.74	7.09	0	17426	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	76614	11.36	1.25	12	0.32	3834.00	34859.00	72800	20240614	-40.18	37400	20241209	16.44	43800	-0.57	20250110	39350	10.67	20250102	72800	-40.18	20240614	37400	16.44	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	10851	N	N
85	20250110	130454	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43000	-50	5	-0.12	22160845400	513772	109.23	43550	43800	42500	55900	30150	43050	43133.62	7.09	0	23032	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	75647	11.22	1.23	12	0.29	3834.00	34859.00	72800	20240614	-40.93	37400	20241209	14.97	43800	-1.83	20250110	39350	9.28	20250102	72800	-40.93	20240614	37400	14.97	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	10851	N	N
86	20250110	120455	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43250	200	2	0.46	17612953250	408405	86.83	43550	43800	42500	55900	30150	43050	43126.20	7.09	0	24564	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	76087	11.28	1.24	12	0.23	3834.00	34859.00	72800	20240614	-40.59	37400	20241209	15.64	43800	-1.26	20250110	39350	9.91	20250102	72800	-40.59	20240614	37400	15.64	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	10851	N	N
87	20250110	110454	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43200	150	2	0.35	11273015850	262502	55.81	43550	43550	42500	55900	30150	43050	42944.49	7.09	0	14961	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	75999	11.27	1.24	12	0.15	3834.00	34859.00	72800	20240614	-40.66	37400	20241209	15.51	43550	-0.80	20250110	39350	9.78	20250102	72800	-40.66	20240614	37400	15.51	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	10851	N	N
88	20250110	100453	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42800	-250	5	-0.58	5519280600	128933	27.41	43550	43550	42500	55900	30150	43050	42807.33	7.09	0	2144	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	75295	11.16	1.23	12	0.07	3834.00	34859.00	72800	20240614	-41.21	37400	20241209	14.44	43550	-1.72	20250110	39350	8.77	20250102	72800	-41.21	20240614	37400	14.44	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	10851	N	N
89	20250110	090456	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42800	-250	5	-0.58	738046250	17112	3.64	43550	43550	42750	55900	30150	43050	43130.40	7.09	0	-2800	43983	43516	42933	42466	41883	43225	42175	8796	12850	5000	30990	50	1	175922788	75295	11.16	1.23	12	0.01	3834.00	34859.00	72800	20240614	-41.21	37400	20241209	14.44	43550	-1.72	20250110	39350	8.77	20250102	72800	-41.21	20240614	37400	14.44	20241209	0.54	N	047050	5000	8796 억	12476650	N	N	10851	N	N
90	20250109	160452	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	-250	5	-0.58	20098855550	468458	101.58	43200	43400	42350	56200	30350	43300	42903.85	7.06	0	66554	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	75735	11.23	1.23	12	0.27	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	43400	0.00	20250108	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	10851	N	N
91	20250109	150453	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43250	-50	5	-0.12	13500818100	315278	68.37	43200	43400	42350	56200	30350	43300	42821.53	7.06	0	-20653	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	76087	11.28	1.24	12	0.18	3834.00	34859.00	72800	20240614	-40.59	37400	20241209	15.64	43400	0.00	20250108	39350	9.91	20250102	72800	-40.59	20240614	37400	15.64	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	88292	N	N
92	20250109	140454	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	-550	5	-1.27	11535353000	269636	58.47	43200	43250	42350	56200	30350	43300	42780.68	7.06	0	-34010	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	75207	11.15	1.23	12	0.15	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43400	-1.50	20250108	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	88292	N	N
93	20250109	130453	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	-250	5	-0.58	9734714050	227691	49.37	43200	43250	42350	56200	30350	43300	42753.40	7.06	0	-35877	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	75735	11.23	1.23	12	0.13	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	43400	-0.81	20250108	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	88292	N	N
94	20250109	120452	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42700	-600	5	-1.39	8641727100	202214	43.85	43200	43250	42350	56200	30350	43300	42734.78	7.06	0	-34148	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	75119	11.14	1.22	12	0.11	3834.00	34859.00	72800	20240614	-41.35	37400	20241209	14.17	43400	-1.61	20250108	39350	8.51	20250102	72800	-41.35	20240614	37400	14.17	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	88292	N	N
95	20250109	110454	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	-550	5	-1.27	7349466050	171898	37.28	43200	43250	42350	56200	30350	43300	42753.93	7.06	0	-29692	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	75207	11.15	1.23	12	0.10	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43400	-1.50	20250108	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	88292	N	N
96	20250109	100452	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	-700	5	-1.62	4490037650	105344	22.84	43200	43250	42350	56200	30350	43300	42620.85	7.06	0	-36019	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	74943	11.11	1.22	12	0.06	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	43400	-1.84	20250108	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	88292	N	N
97	20250109	090456	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42650	-650	5	-1.50	1381225600	32289	7.00	43200	43250	42450	56200	30350	43300	42772.48	7.06	0	-17135	44233	43766	42933	42466	41633	44000	42700	8796	12900	5000	31170	50	1	175922788	75031	11.12	1.22	12	0.02	3834.00	34859.00	72800	20240614	-41.41	37400	20241209	14.04	43400	-1.73	20250108	39350	8.39	20250102	72800	-41.41	20240614	37400	14.04	20241209	0.54	N	047050	5000	8796 억	12415313	N	N	88292	N	N
98	20250108	160448	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43300	700	2	1.64	19688936350	459591	115.51	42300	43400	42100	55300	29850	42600	42839.58	7.06	0	-1330	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	76175	11.29	1.24	12	0.26	3834.00	34859.00	72800	20240614	-40.52	37400	20241209	15.78	43400	-0.23	20250108	39350	10.04	20250102	72800	-40.52	20240614	37400	15.78	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	88292	N	N
99	20250108	150451	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43250	650	2	1.53	18353125300	428742	107.76	42300	43300	42100	55300	29850	42600	42806.92	7.06	0	3146	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	76087	11.28	1.24	12	0.24	3834.00	34859.00	72800	20240614	-40.59	37400	20241209	15.64	43300	-0.12	20250108	39350	9.91	20250102	72800	-40.59	20240614	37400	15.64	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	16240	N	N
100	20250108	140453	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	450	2	1.06	15286059900	357595	89.88	42300	43100	42100	55300	29850	42600	42746.85	7.06	0	9340	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	75735	11.23	1.23	12	0.20	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	43200	-0.35	20250107	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	16240	N	N
101	20250108	130453	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42900	300	2	0.70	13505344400	316176	79.47	42300	43050	42100	55300	29850	42600	42714.64	7.06	0	8581	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	75471	11.19	1.23	12	0.18	3834.00	34859.00	72800	20240614	-41.07	37400	20241209	14.71	43200	-0.69	20250107	39350	9.02	20250102	72800	-41.07	20240614	37400	14.71	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	16240	N	N
102	20250108	120449	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43000	400	2	0.94	11797176400	276376	69.46	42300	43000	42100	55300	29850	42600	42685.24	7.06	0	7129	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	75647	11.22	1.23	12	0.16	3834.00	34859.00	72800	20240614	-40.93	37400	20241209	14.97	43200	-0.46	20250107	39350	9.28	20250102	72800	-40.93	20240614	37400	14.97	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	16240	N	N
103	20250108	110449	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42800	200	2	0.47	10035806100	235323	59.15	42300	43000	42100	55300	29850	42600	42646.94	7.06	0	634	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	75295	11.16	1.23	12	0.13	3834.00	34859.00	72800	20240614	-41.21	37400	20241209	14.44	43200	-0.93	20250107	39350	8.77	20250102	72800	-41.21	20240614	37400	14.44	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	16240	N	N
104	20250108	100450	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42650	50	2	0.12	5525742950	129995	32.67	42300	43000	42100	55300	29850	42600	42507.35	7.06	0	13255	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	75031	11.12	1.22	12	0.07	3834.00	34859.00	72800	20240614	-41.41	37400	20241209	14.04	43200	-1.27	20250107	39350	8.39	20250102	72800	-41.41	20240614	37400	14.04	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	16240	N	N
105	20250108	090452	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42450	-150	5	-0.35	642910650	15177	3.81	42300	42600	42100	55300	29850	42600	42360.79	7.06	0	2139	43800	43200	42600	42000	41400	43500	42300	8796	12700	5000	30670	50	1	175922788	74679	11.07	1.22	12	0.01	3834.00	34859.00	72800	20240614	-41.69	37400	20241209	13.50	43200	-1.74	20250107	39350	7.88	20250102	72800	-41.69	20240614	37400	13.50	20241209	0.55	N	047050	5000	8796 억	12412355	N	N	16240	N	N
106	20250107	160447	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	650	2	1.55	16921148450	395885	108.69	42100	43200	42000	54500	29400	41950	42742.67	7.04	0	29127	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	74943	11.11	1.22	12	0.23	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	43200	-1.39	20250107	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	16240	N	N
107	20250107	150448	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42750	800	2	1.91	15506299350	362718	99.58	42100	43200	42000	54500	29400	41950	42750.29	7.04	0	28496	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	75207	11.15	1.23	12	0.21	3834.00	34859.00	72800	20240614	-41.28	37400	20241209	14.30	43200	-1.04	20250107	39350	8.64	20250102	72800	-41.28	20240614	37400	14.30	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	27220	N	N
108	20250107	140448	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	650	2	1.55	13076260450	305853	83.97	42100	43200	42000	54500	29400	41950	42753.42	7.04	0	21349	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	74943	11.11	1.22	12	0.17	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	43200	-1.39	20250107	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	27220	N	N
109	20250107	130447	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42650	700	2	1.67	11434248650	267346	73.40	42100	43200	42000	54500	29400	41950	42769.48	7.04	0	21425	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	75031	11.12	1.22	12	0.15	3834.00	34859.00	72800	20240614	-41.41	37400	20241209	14.04	43200	-1.27	20250107	39350	8.39	20250102	72800	-41.41	20240614	37400	14.04	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	27220	N	N
110	20250107	120448	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	43050	1100	2	2.62	9867117900	230684	63.33	42100	43200	42000	54500	29400	41950	42773.31	7.04	0	21595	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	75735	11.23	1.23	12	0.13	3834.00	34859.00	72800	20240614	-40.87	37400	20241209	15.11	43200	-0.35	20250107	39350	9.40	20250102	72800	-40.87	20240614	37400	15.11	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	27220	N	N
111	20250107	110445	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42950	1000	2	2.38	7920826400	185516	50.93	42100	43100	42000	54500	29400	41950	42696.19	7.04	0	14780	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	75559	11.20	1.23	12	0.11	3834.00	34859.00	72800	20240614	-41.00	37400	20241209	14.84	43100	-0.35	20250107	39350	9.15	20250102	72800	-41.00	20240614	37400	14.84	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	27220	N	N
112	20250107	100450	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42600	650	2	1.55	5702719050	133822	36.74	42100	43100	42000	54500	29400	41950	42614.22	7.04	0	9564	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	74943	11.11	1.22	12	0.08	3834.00	34859.00	72800	20240614	-41.48	37400	20241209	13.90	43100	-1.16	20250107	39350	8.26	20250102	72800	-41.48	20240614	37400	13.90	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	27220	N	N
113	20250107	090447	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42100	150	2	0.36	542511300	12865	3.53	42100	42350	42000	54500	29400	41950	42169.57	7.04	0	-5502	42983	42466	41833	41316	40683	42150	41000	8796	12550	5000	30200	50	1	175922788	74063	10.98	1.21	12	0.01	3834.00	34859.00	72800	20240614	-42.17	37400	20241209	12.57	42400	-0.71	20250103	39350	6.99	20250102	72800	-42.17	20240614	37400	12.57	20241209	0.57	N	047050	5000	8796 억	12386397	N	N	27220	N	N
114	20250106	160442	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41950	50	2	0.12	15156800850	362329	61.12	42100	42350	41200	54400	29350	41900	41831.40	7.06	0	-27688	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	73800	10.94	1.20	12	0.21	3834.00	34859.00	72800	20240614	-42.38	37400	20241209	12.17	42400	-1.06	20250103	39350	6.61	20250102	72800	-42.38	20240614	37400	12.17	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	27220	N	N
115	20250106	150443	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41950	50	2	0.12	14201891700	339574	57.28	42100	42350	41200	54400	29350	41900	41822.66	7.06	0	-29247	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	73800	10.94	1.20	12	0.19	3834.00	34859.00	72800	20240614	-42.38	37400	20241209	12.17	42400	-1.06	20250103	39350	6.61	20250102	72800	-42.38	20240614	37400	12.17	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	280	N	N
116	20250106	140442	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41950	50	2	0.12	13173396800	315074	53.15	42100	42350	41200	54400	29350	41900	41810.47	7.06	0	-31567	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	73800	10.94	1.20	12	0.18	3834.00	34859.00	72800	20240614	-42.38	37400	20241209	12.17	42400	-1.06	20250103	39350	6.61	20250102	72800	-42.38	20240614	37400	12.17	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	280	N	N
117	20250106	130441	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42100	200	2	0.48	11725582850	280594	47.33	42100	42350	41200	54400	29350	41900	41788.41	7.06	0	-28808	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	74063	10.98	1.21	12	0.16	3834.00	34859.00	72800	20240614	-42.17	37400	20241209	12.57	42400	-0.71	20250103	39350	6.99	20250102	72800	-42.17	20240614	37400	12.57	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	280	N	N
118	20250106	120440	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41950	50	2	0.12	9868093300	236475	39.89	42100	42350	41200	54400	29350	41900	41729.93	7.06	0	-31418	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	73800	10.94	1.20	12	0.13	3834.00	34859.00	72800	20240614	-42.38	37400	20241209	12.17	42400	-1.06	20250103	39350	6.61	20250102	72800	-42.38	20240614	37400	12.17	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	280	N	N
119	20250106	110441	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42100	200	2	0.48	8548394100	205074	34.59	42100	42350	41200	54400	29350	41900	41684.39	7.06	0	-31860	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	74063	10.98	1.21	12	0.12	3834.00	34859.00	72800	20240614	-42.17	37400	20241209	12.57	42400	-0.71	20250103	39350	6.99	20250102	72800	-42.17	20240614	37400	12.57	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	280	N	N
120	20250106	100440	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41600	-300	5	-0.72	5983179350	143554	24.22	42100	42350	41200	54400	29350	41900	41678.87	7.06	0	-20962	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	73184	10.85	1.19	12	0.08	3834.00	34859.00	72800	20240614	-42.86	37400	20241209	11.23	42400	-1.89	20250103	39350	5.72	20250102	72800	-42.86	20240614	37400	11.23	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	280	N	N
121	20250106	090437	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41900	0	3	0.00	829376050	19786	3.34	42100	42150	41700	54400	29350	41900	41917.36	7.06	0	-3677	43766	42832	41466	40532	39166	43300	41000	8796	12500	5000	30160	50	1	175922788	73712	10.93	1.20	12	0.01	3834.00	34859.00	72800	20240614	-42.45	37400	20241209	12.03	42400	-1.18	20250103	39350	6.48	20250102	72800	-42.45	20240614	37400	12.03	20241209	0.58	N	047050	5000	8796 억	12418801	N	N	280	N	N
122	20250103	160437	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41900	1800	2	4.49	24636209500	588781	215.28	40100	42400	40100	52100	28100	40100	41843.89	7.00	0	101804	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	73712	10.93	1.20	12	0.33	3834.00	34859.00	72800	20240614	-42.45	37400	20241209	12.03	42400	-1.18	20250103	39350	6.48	20250102	72800	-42.45	20240614	37400	12.03	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	280	N	N
123	20250103	150438	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42050	1950	2	4.86	23379819200	558838	204.34	40100	42400	40100	52100	28100	40100	41838.06	7.00	0	105496	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	73976	10.97	1.21	12	0.32	3834.00	34859.00	72800	20240614	-42.24	37400	20241209	12.43	42400	-0.83	20250103	39350	6.86	20250102	72800	-42.24	20240614	37400	12.43	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	2645	N	N
124	20250103	140439	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42000	1900	2	4.74	20460123800	489098	178.84	40100	42400	40100	52100	28100	40100	41834.15	7.00	0	111889	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	73888	10.95	1.20	12	0.28	3834.00	34859.00	72800	20240614	-42.31	37400	20241209	12.30	42400	-0.94	20250103	39350	6.73	20250102	72800	-42.31	20240614	37400	12.30	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	2645	N	N
125	20250103	130437	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42200	2100	2	5.24	17539575950	419547	153.40	40100	42400	40100	52100	28100	40100	41808.05	7.00	0	107973	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	74239	11.01	1.21	12	0.24	3834.00	34859.00	72800	20240614	-42.03	37400	20241209	12.83	42400	-0.47	20250103	39350	7.24	20250102	72800	-42.03	20240614	37400	12.83	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	2645	N	N
126	20250103	120437	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	42300	2200	2	5.49	16214321150	388144	141.92	40100	42400	40100	52100	28100	40100	41776.17	7.00	0	107811	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	74415	11.03	1.21	12	0.22	3834.00	34859.00	72800	20240614	-41.90	37400	20241209	13.10	42400	-0.24	20250103	39350	7.50	20250102	72800	-41.90	20240614	37400	13.10	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	2645	N	N
127	20250103	110438	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41950	1850	2	4.61	13189693100	316435	115.70	40100	42250	40100	52100	28100	40100	41684.69	7.00	0	81883	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	73800	10.94	1.20	12	0.18	3834.00	34859.00	72800	20240614	-42.38	37400	20241209	12.17	42250	-0.71	20250103	39350	6.61	20250102	72800	-42.38	20240614	37400	12.17	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	2645	N	N
128	20250103	100437	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41700	1600	2	3.99	9979947750	239656	87.63	40100	42250	40100	52100	28100	40100	41646.07	7.00	0	70075	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	73360	10.88	1.20	12	0.14	3834.00	34859.00	72800	20240614	-42.72	37400	20241209	11.50	42250	-1.30	20250103	39350	5.97	20250102	72800	-42.72	20240614	37400	11.50	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	2645	N	N
129	20250103	090438	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	41250	1150	2	2.87	1110112000	27265	9.97	40100	41300	40100	52100	28100	40100	40727.28	7.00	0	12021	41000	40550	39950	39500	38900	40775	39725	8796	12000	5000	28870	50	1	175922788	72568	10.76	1.18	12	0.02	3834.00	34859.00	72800	20240614	-43.34	37400	20241209	10.29	41300	-0.12	20250103	39350	4.83	20250102	72800	-43.34	20240614	37400	10.29	20241209	0.58	N	047050	5000	8796 억	12319925	N	N	2645	N	N
130	20250102	160435	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	40100	450	2	1.13	10725650200	268865	108.68	40050	40400	39350	51500	27800	39650	39892.15	7.01	0	-9029	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	70545	10.46	1.15	12	0.15	3834.00	34859.00	72800	20240614	-44.92	37400	20241209	7.22	40400	-0.74	20250102	39350	1.91	20250102	72800	-44.92	20240614	37400	7.22	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2645	N	N
131	20250102	150436	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	40200	550	2	1.39	9949091000	249524	100.86	40050	40400	39350	51500	27800	39650	39872.34	7.01	0	-7023	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	70721	10.49	1.15	12	0.14	3834.00	34859.00	72800	20240614	-44.78	37400	20241209	7.49	40400	-0.50	20250102	39350	2.16	20250102	72800	-44.78	20240614	37400	7.49	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2273	N	N
132	20250102	140433	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	39800	150	2	0.38	8276604100	207845	84.02	40050	40400	39350	51500	27800	39650	39821.09	7.01	0	-8818	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	70017	10.38	1.14	12	0.12	3834.00	34859.00	72800	20240614	-45.33	37400	20241209	6.42	40400	-1.49	20250102	39350	1.14	20250102	72800	-45.33	20240614	37400	6.42	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2273	N	N
133	20250102	130434	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	39700	50	2	0.13	7049956700	177014	71.55	40050	40400	39350	51500	27800	39650	39827.18	7.01	0	-15221	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	69841	10.35	1.14	12	0.10	3834.00	34859.00	72800	20240614	-45.47	37400	20241209	6.15	40400	-1.73	20250102	39350	0.89	20250102	72800	-45.47	20240614	37400	6.15	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2273	N	N
134	20250102	120434	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	39850	200	2	0.50	6387015600	160351	64.82	40050	40400	39350	51500	27800	39650	39831.54	7.01	0	-11248	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	70105	10.39	1.14	12	0.09	3834.00	34859.00	72800	20240614	-45.26	37400	20241209	6.55	40400	-1.36	20250102	39350	1.27	20250102	72800	-45.26	20240614	37400	6.55	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2273	N	N
135	20250102	110426	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	39650	0	3	0.00	5271689900	132345	53.50	40050	40400	39350	51500	27800	39650	39833.03	7.01	0	-13841	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	69753	10.34	1.14	12	0.08	3834.00	34859.00	72800	20240614	-45.54	37400	20241209	6.02	40400	-1.86	20250102	39350	0.76	20250102	72800	-45.54	20240614	37400	6.02	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2273	N	N
136	20250102	100432	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	39750	100	2	0.25	1029568500	25761	10.41	40050	40400	39700	51500	27800	39650	39966.97	7.01	0	-9751	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	69929	10.37	1.14	12	0.01	3834.00	34859.00	72800	20240614	-45.40	37400	20241209	6.28	40400	-1.61	20250102	39700	0.13	20250102	72800	-45.40	20240614	37400	6.28	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2273	N	N
137	20250102	090429	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	39650	0	3	0.00	0	0	0.00	0	0	0	51500	27800	39650	0.00	7.01	0	0	41083	40366	39783	39066	38483	40725	39425	8796	11850	5000	28540	50	1	175922788	69753	10.34	1.14	12	0.00	3834.00	34859.00	72800	20240614	-45.54	37400	20241209	6.02	0	0.00	0	0	0.00	0	72800	-45.54	20240614	37400	6.02	20241209	0.59	N	047050	5000	8796 억	12325631	N	N	2273	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History