KissMeData/069960/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	160639	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49750	1100	2	2.26	3858753400	77802	321.97	48950	50300	48900	63200	34100	48650	49597.09	21.80	-18660	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11258	-14.59	0.25	12	0.34	-3409.00	197850.00	61900	20240207	-19.63	41500	20241115	19.88	50300	-1.09	20250124	45650	8.98	20250102	61900	-19.63	20240207	41500	19.88	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	18	N	N
3	20250124	150639	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49650	1000	2	2.06	3463771400	69860	289.11	48950	50300	48900	63200	34100	48650	49581.61	21.80	-16847	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11235	-14.56	0.25	12	0.31	-3409.00	197850.00	61900	20240207	-19.79	41500	20241115	19.64	50300	-1.29	20250124	45650	8.76	20250102	61900	-19.79	20240207	41500	19.64	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	268	N	N
4	20250124	140638	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49700	1050	2	2.16	2985500150	60239	249.29	48950	50300	48900	63200	34100	48650	49560.92	21.80	-16514	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11247	-14.58	0.25	12	0.27	-3409.00	197850.00	61900	20240207	-19.71	41500	20241115	19.76	50300	-1.19	20250124	45650	8.87	20250102	61900	-19.71	20240207	41500	19.76	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	268	N	N
5	20250124	130639	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49600	950	2	1.95	2474336600	49935	206.65	48950	50300	48900	63200	34100	48650	49551.15	21.80	-12216	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11224	-14.55	0.25	12	0.22	-3409.00	197850.00	61900	20240207	-19.87	41500	20241115	19.52	50300	-1.39	20250124	45650	8.65	20250102	61900	-19.87	20240207	41500	19.52	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	268	N	N
6	20250124	120636	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49550	900	2	1.85	2142274650	43231	178.91	48950	50300	48900	63200	34100	48650	49554.13	21.80	-10818	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11213	-14.54	0.25	12	0.19	-3409.00	197850.00	61900	20240207	-19.95	41500	20241115	19.40	50300	-1.49	20250124	45650	8.54	20250102	61900	-19.95	20240207	41500	19.40	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	268	N	N
7	20250124	110638	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49250	600	2	1.23	1690499350	34105	141.14	48950	50300	48900	63200	34100	48650	49567.49	21.80	-8222	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11145	-14.45	0.25	12	0.15	-3409.00	197850.00	61900	20240207	-20.44	41500	20241115	18.67	50300	-2.09	20250124	45650	7.89	20250102	61900	-20.44	20240207	41500	18.67	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	268	N	N
8	20250124	100636	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49250	600	2	1.23	1280579150	25784	106.70	48950	50300	48900	63200	34100	48650	49665.65	21.80	-5137	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11145	-14.45	0.25	12	0.11	-3409.00	197850.00	61900	20240207	-20.44	41500	20241115	18.67	50300	-2.09	20250124	45650	7.89	20250102	61900	-20.44	20240207	41500	18.67	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	268	N	N
9	20250124	090639	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49350	700	2	1.44	726596600	14543	60.18	48950	50300	48950	63200	34100	48650	49961.95	21.80	-125	50116	49382	48966	48232	47816	49175	48025	1170	14550	5000	37940	50	1	22628813	11167	-14.48	0.25	12	0.06	-3409.00	197850.00	61900	20240207	-20.27	41500	20241115	18.92	50300	-1.89	20250124	45650	8.11	20250102	61900	-20.27	20240207	41500	18.92	20241115	0.33	N	069960	5000	1170 억	4934092	N	N	268	N	N
10	20250123	160636	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48650	-550	5	-1.12	1180683150	24160	47.30	49650	49700	48550	63900	34450	49200	48869.34	21.78	-4110	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11009	-14.27	0.25	12	0.11	-3409.00	197850.00	61900	20240207	-21.41	41500	20241115	17.23	49800	-2.31	20250122	45650	6.57	20250102	61900	-21.41	20240207	41500	17.23	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	268	N	N
11	20250123	150635	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48800	-400	5	-0.81	1076239950	22015	43.10	49650	49700	48550	63900	34450	49200	48886.67	21.78	-3919	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11043	-14.32	0.25	12	0.10	-3409.00	197850.00	61900	20240207	-21.16	41500	20241115	17.59	49800	-2.01	20250122	45650	6.90	20250102	61900	-21.16	20240207	41500	17.59	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	4	N	N
12	20250123	140635	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49000	-200	5	-0.41	874048200	17888	35.02	49650	49700	48550	63900	34450	49200	48862.27	21.78	-2943	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11088	-14.37	0.25	12	0.08	-3409.00	197850.00	61900	20240207	-20.84	41500	20241115	18.07	49800	-1.61	20250122	45650	7.34	20250102	61900	-20.84	20240207	41500	18.07	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	4	N	N
13	20250123	130633	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49000	-200	5	-0.41	648385000	13284	26.01	49650	49700	48550	63900	34450	49200	48809.47	21.78	-1714	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11088	-14.37	0.25	12	0.06	-3409.00	197850.00	61900	20240207	-20.84	41500	20241115	18.07	49800	-1.61	20250122	45650	7.34	20250102	61900	-20.84	20240207	41500	18.07	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	4	N	N
14	20250123	120635	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48950	-250	5	-0.51	527438450	10813	21.17	49650	49700	48550	63900	34450	49200	48778.18	21.78	-673	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11077	-14.36	0.25	12	0.05	-3409.00	197850.00	61900	20240207	-20.92	41500	20241115	17.95	49800	-1.71	20250122	45650	7.23	20250102	61900	-20.92	20240207	41500	17.95	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	4	N	N
15	20250123	110626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48700	-500	5	-1.02	395279200	8109	15.88	49650	49700	48550	63900	34450	49200	48745.74	21.78	-584	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11020	-14.29	0.25	12	0.04	-3409.00	197850.00	61900	20240207	-21.32	41500	20241115	17.35	49800	-2.21	20250122	45650	6.68	20250102	61900	-21.32	20240207	41500	17.35	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	4	N	N
16	20250123	100634	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48800	-400	5	-0.81	140010200	2866	5.61	49650	49700	48550	63900	34450	49200	48852.13	21.78	-412	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11043	-14.32	0.25	12	0.01	-3409.00	197850.00	61900	20240207	-21.16	41500	20241115	17.59	49800	-2.01	20250122	45650	6.90	20250102	61900	-21.16	20240207	41500	17.59	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	4	N	N
17	20250123	090634	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48750	-450	5	-0.91	31157000	634	1.24	49650	49700	48750	63900	34450	49200	49143.53	21.78	8	50333	49766	49233	48666	48133	49500	48400	1170	14700	5000	38370	50	1	22628813	11032	-14.30	0.25	12	0.00	-3409.00	197850.00	61900	20240207	-21.24	41500	20241115	17.47	49800	-2.11	20250122	45650	6.79	20250102	61900	-21.24	20240207	41500	17.47	20241115	0.35	N	069960	5000	1170 억	4927774	N	N	4	N	N
18	20250122	160630	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49200	200	2	0.41	2514689150	51069	89.57	49500	49800	48700	63700	34300	49000	49241.01	21.78	-16733	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11133	-14.43	0.25	12	0.23	-3409.00	197850.00	61900	20240207	-20.52	41500	20241115	18.55	49800	-1.20	20250122	45650	7.78	20250102	61900	-20.52	20240207	41500	18.55	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	4	N	N
19	20250122	150630	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49100	100	2	0.20	2164257350	43911	77.02	49500	49800	48700	63700	34300	49000	49287.36	21.78	-18461	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11111	-14.40	0.25	12	0.19	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	49800	-1.41	20250122	45650	7.56	20250102	61900	-20.68	20240207	41500	18.31	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	111	N	N
20	20250122	140629	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49050	50	2	0.10	1868434850	37879	66.44	49500	49800	48700	63700	34300	49000	49326.40	21.78	-15772	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11099	-14.39	0.25	12	0.17	-3409.00	197850.00	61900	20240207	-20.76	41500	20241115	18.19	49800	-1.51	20250122	45650	7.45	20250102	61900	-20.76	20240207	41500	18.19	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	111	N	N
21	20250122	130631	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48900	-100	5	-0.20	1697499750	34397	60.33	49500	49800	48700	63700	34300	49000	49350.23	21.78	-14468	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11065	-14.34	0.25	12	0.15	-3409.00	197850.00	61900	20240207	-21.00	41500	20241115	17.83	49800	-1.81	20250122	45650	7.12	20250102	61900	-21.00	20240207	41500	17.83	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	111	N	N
22	20250122	120629	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49200	200	2	0.41	1385364800	28056	49.21	49500	49800	48700	63700	34300	49000	49378.56	21.78	-10596	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11133	-14.43	0.25	12	0.12	-3409.00	197850.00	61900	20240207	-20.52	41500	20241115	18.55	49800	-1.20	20250122	45650	7.78	20250102	61900	-20.52	20240207	41500	18.55	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	111	N	N
23	20250122	110630	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49100	100	2	0.20	1147475700	23219	40.73	49500	49800	48700	63700	34300	49000	49419.69	21.78	-7395	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11111	-14.40	0.25	12	0.10	-3409.00	197850.00	61900	20240207	-20.68	41500	20241115	18.31	49800	-1.41	20250122	45650	7.56	20250102	61900	-20.68	20240207	41500	18.31	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	111	N	N
24	20250122	100630	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49550	550	2	1.12	742194100	15007	26.32	49500	49800	48700	63700	34300	49000	49456.53	21.78	-2772	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11213	-14.54	0.25	12	0.07	-3409.00	197850.00	61900	20240207	-19.95	41500	20241115	19.40	49800	-0.50	20250122	45650	8.54	20250102	61900	-19.95	20240207	41500	19.40	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	111	N	N
25	20250122	090632	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49200	200	2	0.41	56395150	1144	2.01	49500	49500	49100	63700	34300	49000	49296.46	21.78	-731	50133	49566	48883	48316	47633	49850	48600	1170	14700	5000	38220	50	1	22628813	11133	-14.43	0.25	12	0.01	-3409.00	197850.00	61900	20240207	-20.52	41500	20241115	18.55	49500	-0.61	20250122	45650	7.78	20250102	61900	-20.52	20240207	41500	18.55	20241115	0.36	N	069960	5000	1170 억	4928058	N	N	111	N	N
26	20250121	160626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49000	850	2	1.77	2795789800	56953	170.17	48500	49450	48200	62500	33750	48150	49089.42	21.77	-8959	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	11088	-14.37	0.25	12	0.25	-3409.00	197850.00	61900	20240207	-20.84	41500	20241115	18.07	49450	-0.91	20250121	45650	7.34	20250102	61900	-20.84	20240207	41500	18.07	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	111	N	N
27	20250121	150629	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49300	1150	2	2.39	2656997550	54134	161.75	48500	49450	48200	62500	33750	48150	49081.86	21.77	-8218	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	11156	-14.46	0.25	12	0.24	-3409.00	197850.00	61900	20240207	-20.36	41500	20241115	18.80	49450	-0.30	20250121	45650	8.00	20250102	61900	-20.36	20240207	41500	18.80	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	25	N	N
28	20250121	140629	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49150	1000	2	2.08	2001755500	40827	121.99	48500	49450	48200	62500	33750	48150	49030.19	21.77	-3330	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	11122	-14.42	0.25	12	0.18	-3409.00	197850.00	61900	20240207	-20.60	41500	20241115	18.43	49450	-0.61	20250121	45650	7.67	20250102	61900	-20.60	20240207	41500	18.43	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	25	N	N
29	20250121	130628	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49050	900	2	1.87	1786422400	36436	108.87	48500	49450	48200	62500	33750	48150	49029.05	21.77	-1663	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	11099	-14.39	0.25	12	0.16	-3409.00	197850.00	61900	20240207	-20.76	41500	20241115	18.19	49450	-0.81	20250121	45650	7.45	20250102	61900	-20.76	20240207	41500	18.19	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	25	N	N
30	20250121	120619	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	49000	850	2	1.77	1591927400	32471	97.02	48500	49450	48200	62500	33750	48150	49026.13	21.77	159	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	11088	-14.37	0.25	12	0.14	-3409.00	197850.00	61900	20240207	-20.84	41500	20241115	18.07	49450	-0.91	20250121	45650	7.34	20250102	61900	-20.84	20240207	41500	18.07	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	25	N	N
31	20250121	110558	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48950	800	2	1.66	1296753350	26456	79.05	48500	49450	48200	62500	33750	48150	49015.47	21.77	1572	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	11077	-14.36	0.25	12	0.12	-3409.00	197850.00	61900	20240207	-20.92	41500	20241115	17.95	49450	-1.01	20250121	45650	7.23	20250102	61900	-20.92	20240207	41500	17.95	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	25	N	N
32	20250121	100553	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48800	650	2	1.35	941961650	19208	57.39	48500	49450	48200	62500	33750	48150	49040.07	21.77	3512	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	11043	-14.32	0.25	12	0.08	-3409.00	197850.00	61900	20240207	-21.16	41500	20241115	17.59	49450	-1.31	20250121	45650	6.90	20250102	61900	-21.16	20240207	41500	17.59	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	25	N	N
33	20250121	090628	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48450	300	2	0.62	68275100	1405	4.20	48500	48700	48200	62500	33750	48150	48594.38	21.77	-483	49650	48900	48150	47400	46650	49275	47775	1170	14350	5000	37550	50	1	22628813	10964	-14.21	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-21.73	41500	20241115	16.75	48900	-0.92	20250120	45650	6.13	20250102	61900	-21.73	20240207	41500	16.75	20241115	0.36	N	069960	5000	1170 억	4925586	N	N	25	N	N
34	20250120	160625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48150	650	2	1.37	1613988000	33452	94.43	47550	48900	47400	61700	33250	47500	48247.88	21.72	4191	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10896	-14.12	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-22.21	41500	20241115	16.02	48900	-1.53	20250120	45650	5.48	20250102	61900	-22.21	20240207	41500	16.02	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	25	N	N
35	20250120	150627	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48100	600	2	1.26	1549771100	32119	90.67	47550	48900	47400	61700	33250	47500	48250.91	21.72	4651	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10884	-14.11	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-22.29	41500	20241115	15.90	48900	-1.64	20250120	45650	5.37	20250102	61900	-22.29	20240207	41500	15.90	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	170	N	N
36	20250120	140625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48400	900	2	1.89	891282750	18400	51.94	47550	48900	47400	61700	33250	47500	48439.28	21.72	1633	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10952	-14.20	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-21.81	41500	20241115	16.63	48900	-1.02	20250120	45650	6.02	20250102	61900	-21.81	20240207	41500	16.63	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	170	N	N
37	20250120	130625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48500	1000	2	2.11	791248750	16333	46.11	47550	48900	47400	61700	33250	47500	48444.79	21.72	2015	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10975	-14.23	0.25	12	0.07	-3409.00	197850.00	61900	20240207	-21.65	41500	20241115	16.87	48900	-0.82	20250120	45650	6.24	20250102	61900	-21.65	20240207	41500	16.87	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	170	N	N
38	20250120	120627	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48450	950	2	2.00	708825650	14632	41.30	47550	48900	47400	61700	33250	47500	48443.52	21.72	1926	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10964	-14.21	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-21.73	41500	20241115	16.75	48900	-0.92	20250120	45650	6.13	20250102	61900	-21.73	20240207	41500	16.75	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	170	N	N
39	20250120	110627	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48550	1050	2	2.21	627621150	12958	36.58	47550	48900	47400	61700	33250	47500	48435.03	21.72	1794	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10986	-14.24	0.25	12	0.06	-3409.00	197850.00	61900	20240207	-21.57	41500	20241115	16.99	48900	-0.72	20250120	45650	6.35	20250102	61900	-21.57	20240207	41500	16.99	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	170	N	N
40	20250120	100626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48300	800	2	1.68	529877600	10935	30.87	47550	48900	47400	61700	33250	47500	48457.03	21.72	1187	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10930	-14.17	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-21.97	41500	20241115	16.39	48900	-1.23	20250120	45650	5.81	20250102	61900	-21.97	20240207	41500	16.39	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	170	N	N
41	20250120	090627	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48100	600	2	1.26	49825950	1044	2.95	47550	48150	47400	61700	33250	47500	47726.01	21.72	283	48733	48116	47633	47016	46533	47875	46775	1170	14200	5000	37050	50	1	22628813	10884	-14.11	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-22.29	41500	20241115	15.90	48250	-0.31	20250117	45650	5.37	20250102	61900	-22.29	20240207	41500	15.90	20241115	0.36	N	069960	5000	1170 억	4915954	N	N	170	N	N
42	20250117	160624	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47500	-500	5	-1.04	1690654800	35416	136.13	47550	48250	47150	62400	33600	48000	47737.09	21.71	577	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10749	-13.93	0.24	12	0.16	-3409.00	197850.00	61900	20240207	-23.26	41500	20241115	14.46	48250	-1.55	20250117	45650	4.05	20250102	61900	-23.26	20240207	41500	14.46	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	170	N	N
43	20250117	150626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47400	-600	5	-1.25	1578820100	33056	127.06	47550	48250	47150	62400	33600	48000	47761.98	21.71	1091	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10726	-13.90	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-23.42	41500	20241115	14.22	48250	-1.76	20250117	45650	3.83	20250102	61900	-23.42	20240207	41500	14.22	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	228	N	N
44	20250117	140626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47900	-100	5	-0.21	934268050	19476	74.86	47550	48250	47550	62400	33600	48000	47970.22	21.71	3695	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10839	-14.05	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-22.62	41500	20241115	15.42	48250	-0.73	20250117	45650	4.93	20250102	61900	-22.62	20240207	41500	15.42	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	228	N	N
45	20250117	130625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47950	-50	5	-0.10	817906350	17048	65.53	47550	48250	47550	62400	33600	48000	47976.67	21.71	3548	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10851	-14.07	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	48250	-0.62	20250117	45650	5.04	20250102	61900	-22.54	20240207	41500	15.54	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	228	N	N
46	20250117	120627	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47950	-50	5	-0.10	711917450	14838	57.03	47550	48250	47550	62400	33600	48000	47979.34	21.71	3591	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10851	-14.07	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	48250	-0.62	20250117	45650	5.04	20250102	61900	-22.54	20240207	41500	15.54	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	228	N	N
47	20250117	110625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47950	-50	5	-0.10	398214850	8311	31.95	47550	48200	47550	62400	33600	48000	47914.19	21.71	380	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10851	-14.07	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	48200	0.00	20250115	45650	5.04	20250102	61900	-22.54	20240207	41500	15.54	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	228	N	N
48	20250117	100626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47750	-250	5	-0.52	217311600	4537	17.44	47550	48200	47550	62400	33600	48000	47897.64	21.71	-147	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10805	-14.01	0.24	12	0.02	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	48200	0.00	20250115	45650	4.60	20250102	61900	-22.86	20240207	41500	15.06	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	228	N	N
49	20250117	090627	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47950	-50	5	-0.10	25969200	545	2.09	47550	48000	47550	62400	33600	48000	47649.91	21.71	-256	48600	48300	47700	47400	46800	48450	47550	1170	14400	5000	37440	50	1	22628813	10851	-14.07	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-22.54	41500	20241115	15.54	48200	-0.52	20250115	45650	5.04	20250102	61900	-22.54	20240207	41500	15.54	20241115	0.37	N	069960	5000	1170 억	4913027	N	N	228	N	N
50	20250116	160622	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	48000	450	2	0.95	1238417400	26002	78.20	47950	48000	47100	61800	33300	47550	47626.71	21.73	-9490	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10862	-14.08	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-22.46	41500	20241115	15.66	48200	-0.41	20250115	45650	5.15	20250102	61900	-22.46	20240207	41500	15.66	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	228	N	N
51	20250116	150555	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47850	300	2	0.63	1146174500	24078	72.41	47950	48000	47100	61800	33300	47550	47602.56	21.73	-9481	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10828	-14.04	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-22.70	41500	20241115	15.30	48200	-0.73	20250115	45650	4.82	20250102	61900	-22.70	20240207	41500	15.30	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	266	N	N
52	20250116	140625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47700	150	2	0.32	924822850	19439	58.46	47950	48000	47100	61800	33300	47550	47575.64	21.73	-8576	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10794	-13.99	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	48200	-1.04	20250115	45650	4.49	20250102	61900	-22.94	20240207	41500	14.94	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	266	N	N
53	20250116	130624	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47700	150	2	0.32	795848050	16731	50.32	47950	48000	47100	61800	33300	47550	47567.27	21.73	-7340	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10794	-13.99	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-22.94	41500	20241115	14.94	48200	-1.04	20250115	45650	4.49	20250102	61900	-22.94	20240207	41500	14.94	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	266	N	N
54	20250116	120625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47750	200	2	0.42	685202900	14415	43.35	47950	48000	47100	61800	33300	47550	47534.02	21.73	-6538	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10805	-14.01	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	48200	-0.93	20250115	45650	4.60	20250102	61900	-22.86	20240207	41500	15.06	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	266	N	N
55	20250116	110625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47750	200	2	0.42	506062500	10666	32.08	47950	48000	47100	61800	33300	47550	47446.32	21.73	-5209	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10805	-14.01	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-22.86	41500	20241115	15.06	48200	-0.93	20250115	45650	4.60	20250102	61900	-22.86	20240207	41500	15.06	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	266	N	N
56	20250116	100625	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47500	-50	5	-0.11	206733900	4371	13.15	47950	48000	47100	61800	33300	47550	47296.71	21.73	-2646	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10749	-13.93	0.24	12	0.02	-3409.00	197850.00	61900	20240207	-23.26	41500	20241115	14.46	48200	-1.45	20250115	45650	4.05	20250102	61900	-23.26	20240207	41500	14.46	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	266	N	N
57	20250116	090626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47600	50	2	0.11	8792950	184	0.55	47950	48000	47600	61800	33300	47550	47787.77	21.73	-102	48850	48200	47550	46900	46250	48525	47225	1170	14250	5000	37080	50	1	22628813	10771	-13.96	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-23.10	41500	20241115	14.70	48200	-1.24	20250115	45650	4.27	20250102	61900	-23.10	20240207	41500	14.70	20241115	0.36	N	069960	5000	1170 억	4918328	N	N	266	N	N
58	20250115	160622	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	950	2	2.04	1583030650	33249	86.09	47100	48200	46900	60500	32650	46600	47611.42	21.68	8943	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10760	-13.95	0.24	12	0.15	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	48200	-1.35	20250115	45650	4.16	20250102	61900	-23.18	20240207	41500	14.58	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	266	N	N
59	20250115	150624	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	950	2	2.04	1482498200	31136	80.62	47100	48200	46900	60500	32650	46600	47613.64	21.68	8525	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10760	-13.95	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	48200	-1.35	20250115	45650	4.16	20250102	61900	-23.18	20240207	41500	14.58	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	94	N	N
60	20250115	140623	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	950	2	2.04	1282075750	26920	69.70	47100	48200	46900	60500	32650	46600	47625.40	21.68	8504	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10760	-13.95	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	48200	-1.35	20250115	45650	4.16	20250102	61900	-23.18	20240207	41500	14.58	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	94	N	N
61	20250115	130623	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47650	1050	2	2.25	874135800	18397	47.63	47100	47950	46900	60500	32650	46600	47515.13	21.68	5527	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10783	-13.98	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-23.02	41500	20241115	14.82	47950	-0.63	20250115	45650	4.38	20250102	61900	-23.02	20240207	41500	14.82	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	94	N	N
62	20250115	120616	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47400	800	2	1.72	726114850	15289	39.59	47100	47950	46900	60500	32650	46600	47492.63	21.68	5876	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10726	-13.90	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-23.42	41500	20241115	14.22	47950	-1.15	20250115	45650	3.83	20250102	61900	-23.42	20240207	41500	14.22	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	94	N	N
63	20250115	110623	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	950	2	2.04	644084000	13558	35.10	47100	47950	46900	60500	32650	46600	47505.83	21.68	6284	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10760	-13.95	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	47950	-0.83	20250115	45650	4.16	20250102	61900	-23.18	20240207	41500	14.58	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	94	N	N
64	20250115	100623	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47550	950	2	2.04	358504700	7576	19.62	47100	47600	46900	60500	32650	46600	47321.11	21.68	5153	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10760	-13.95	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-23.18	41500	20241115	14.58	47700	-0.31	20250110	45650	4.16	20250102	61900	-23.18	20240207	41500	14.58	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	94	N	N
65	20250115	090626	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47200	600	2	1.29	53413350	1136	2.94	47100	47250	46900	60500	32650	46600	47018.79	21.68	944	48166	47382	46866	46082	45566	47125	45825	1170	13900	5000	36340	50	1	22628813	10681	-13.85	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	47700	-1.05	20250110	45650	3.40	20250102	61900	-23.75	20240207	41500	13.73	20241115	0.36	N	069960	5000	1170 억	4906469	N	N	94	N	N
66	20250114	160609	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	-700	5	-1.48	1798247700	38556	131.28	47650	47650	46350	61400	33150	47300	46639.91	21.69	-1361	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10545	-13.67	0.24	12	0.17	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47700	-2.31	20250110	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	94	N	N
67	20250114	150620	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	-700	5	-1.48	1705316700	36562	124.49	47650	47650	46350	61400	33150	47300	46641.78	21.69	-1082	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10545	-13.67	0.24	12	0.16	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47700	-2.31	20250110	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	642	N	N
68	20250114	140620	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46550	-750	5	-1.59	1191212300	25510	86.86	47650	47650	46350	61400	33150	47300	46695.90	21.69	-2392	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10534	-13.66	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-24.80	41500	20241115	12.17	47700	-2.41	20250110	45650	1.97	20250102	61900	-24.80	20240207	41500	12.17	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	642	N	N
69	20250114	130619	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46750	-550	5	-1.16	869173900	18640	63.47	47650	47650	46350	61400	33150	47300	46629.50	21.69	-3340	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10579	-13.71	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-24.47	41500	20241115	12.65	47700	-1.99	20250110	45650	2.41	20250102	61900	-24.47	20240207	41500	12.65	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	642	N	N
70	20250114	120617	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46450	-850	5	-1.80	731480800	15690	53.42	47650	47650	46350	61400	33150	47300	46620.83	21.69	-3771	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10511	-13.63	0.23	12	0.07	-3409.00	197850.00	61900	20240207	-24.96	41500	20241115	11.93	47700	-2.62	20250110	45650	1.75	20250102	61900	-24.96	20240207	41500	11.93	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	642	N	N
71	20250114	110618	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46550	-750	5	-1.59	594619150	12745	43.39	47650	47650	46350	61400	33150	47300	46655.09	21.69	-3730	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10534	-13.66	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-24.80	41500	20241115	12.17	47700	-2.41	20250110	45650	1.97	20250102	61900	-24.80	20240207	41500	12.17	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	642	N	N
72	20250114	100617	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46750	-550	5	-1.16	217758650	4643	15.81	47650	47650	46700	61400	33150	47300	46900.42	21.69	-1151	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10579	-13.71	0.24	12	0.02	-3409.00	197850.00	61900	20240207	-24.47	41500	20241115	12.65	47700	-1.99	20250110	45650	2.41	20250102	61900	-24.47	20240207	41500	12.65	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	642	N	N
73	20250114	090619	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47000	-300	5	-0.63	23705000	501	1.71	47650	47650	46950	61400	33150	47300	47315.37	21.69	-61	47866	47582	47016	46732	46166	47725	46875	1170	14100	5000	36890	50	1	22628813	10636	-13.79	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-24.07	41500	20241115	13.25	47700	-1.47	20250110	45650	2.96	20250102	61900	-24.07	20240207	41500	13.25	20241115	0.35	N	069960	5000	1170 억	4907775	N	N	642	N	N
74	20250113	160611	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47300	600	2	1.28	1375202700	29309	48.39	46850	47300	46450	60700	32700	46700	46920.68	21.70	489	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10703	-13.88	0.24	12	0.13	-3409.00	197850.00	61900	20240207	-23.59	41500	20241115	13.98	47700	-0.84	20250110	45650	3.61	20250102	61900	-23.59	20240207	41500	13.98	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	642	N	N
75	20250113	150613	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47000	300	2	0.64	1133225950	24183	39.93	46850	47250	46450	60700	32700	46700	46860.44	21.70	503	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10636	-13.79	0.24	12	0.11	-3409.00	197850.00	61900	20240207	-24.07	41500	20241115	13.25	47700	-1.47	20250110	45650	2.96	20250102	61900	-24.07	20240207	41500	13.25	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	1329	N	N
76	20250113	140608	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47100	400	2	0.86	939979300	20071	33.14	46850	47250	46450	60700	32700	46700	46832.71	21.70	898	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10658	-13.82	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-23.91	41500	20241115	13.49	47700	-1.26	20250110	45650	3.18	20250102	61900	-23.91	20240207	41500	13.49	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	1329	N	N
77	20250113	130605	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46750	50	2	0.11	735441050	15722	25.96	46850	47050	46450	60700	32700	46700	46777.83	21.70	213	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10579	-13.71	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-24.47	41500	20241115	12.65	47700	-1.99	20250110	45650	2.41	20250102	61900	-24.47	20240207	41500	12.65	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	1329	N	N
78	20250113	120607	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46900	200	2	0.43	537518550	11485	18.96	46850	47050	46450	60700	32700	46700	46801.79	21.70	183	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10613	-13.76	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-24.23	41500	20241115	13.01	47700	-1.68	20250110	45650	2.74	20250102	61900	-24.23	20240207	41500	13.01	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	1329	N	N
79	20250113	110606	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46800	100	2	0.21	420345650	8980	14.83	46850	47050	46450	60700	32700	46700	46809.09	21.70	552	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10590	-13.73	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-24.39	41500	20241115	12.77	47700	-1.89	20250110	45650	2.52	20250102	61900	-24.39	20240207	41500	12.77	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	1329	N	N
80	20250113	100605	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46700	0	3	0.00	258873950	5528	9.13	46850	47050	46450	60700	32700	46700	46829.59	21.70	758	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10568	-13.70	0.24	12	0.02	-3409.00	197850.00	61900	20240207	-24.56	41500	20241115	12.53	47700	-2.10	20250110	45650	2.30	20250102	61900	-24.56	20240207	41500	12.53	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	1329	N	N
81	20250113	090610	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46750	50	2	0.11	45344300	969	1.60	46850	47000	46450	60700	32700	46700	46794.94	21.70	407	48233	47466	46933	46166	45633	47350	46050	1170	14000	5000	36420	50	1	22628813	10579	-13.71	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-24.47	41500	20241115	12.65	47700	-1.99	20250110	45650	2.41	20250102	61900	-24.47	20240207	41500	12.65	20241115	0.37	N	069960	5000	1170 억	4910519	N	N	1329	N	N
82	20250110	160600	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46700	-450	5	-0.95	2831215650	60494	222.60	46700	47700	46400	61200	33050	47150	46801.60	21.60	11719	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10568	-13.70	0.24	12	0.27	-3409.00	197850.00	61900	20240207	-24.56	41500	20241115	12.53	47700	-2.10	20250110	45650	2.30	20250102	61900	-24.56	20240207	41500	12.53	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	1329	N	N
83	20250110	150602	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46750	-400	5	-0.85	2445634100	52231	192.20	46700	47700	46400	61200	33050	47150	46823.42	21.60	11534	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10579	-13.71	0.24	12	0.23	-3409.00	197850.00	61900	20240207	-24.47	41500	20241115	12.65	47700	-1.99	20250110	45650	2.41	20250102	61900	-24.47	20240207	41500	12.65	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	812	N	N
84	20250110	140604	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46800	-350	5	-0.74	1693858700	36241	133.36	46700	47700	46400	61200	33050	47150	46738.74	21.60	8295	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10590	-13.73	0.24	12	0.16	-3409.00	197850.00	61900	20240207	-24.39	41500	20241115	12.77	47700	-1.89	20250110	45650	2.52	20250102	61900	-24.39	20240207	41500	12.77	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	812	N	N
85	20250110	130602	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46550	-600	5	-1.27	1505186000	32199	118.48	46700	47700	46400	61200	33050	47150	46746.36	21.60	6758	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10534	-13.66	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-24.80	41500	20241115	12.17	47700	-2.41	20250110	45650	1.97	20250102	61900	-24.80	20240207	41500	12.17	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	812	N	N
86	20250110	120603	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46500	-650	5	-1.38	1260812100	26947	99.16	46700	47700	46400	61200	33050	47150	46788.59	21.60	4923	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10522	-13.64	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-24.88	41500	20241115	12.05	47700	-2.52	20250110	45650	1.86	20250102	61900	-24.88	20240207	41500	12.05	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	812	N	N
87	20250110	110602	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46500	-650	5	-1.38	884299200	18850	69.36	46700	47700	46450	61200	33050	47150	46912.42	21.60	1681	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10522	-13.64	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-24.88	41500	20241115	12.05	47700	-2.52	20250110	45650	1.86	20250102	61900	-24.88	20240207	41500	12.05	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	812	N	N
88	20250110	100600	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46850	-300	5	-0.64	485979800	10322	37.98	46700	47700	46600	61200	33050	47150	47081.94	21.60	-501	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10602	-13.74	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-24.31	41500	20241115	12.89	47700	-1.78	20250110	45650	2.63	20250102	61900	-24.31	20240207	41500	12.89	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	812	N	N
89	20250110	090604	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47300	150	2	0.32	46383300	987	3.63	46700	47400	46650	61200	33050	47150	46994.22	21.60	19	48150	47650	47100	46600	46050	47900	46850	1170	14050	5000	36770	50	1	22628813	10703	-13.88	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-23.59	41500	20241115	13.98	47600	-0.63	20250109	45650	3.61	20250102	61900	-23.59	20240207	41500	13.98	20241115	0.37	N	069960	5000	1170 억	4887905	N	N	812	N	N
90	20250109	160558	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47150	200	2	0.43	1277350100	27064	143.17	46600	47600	46550	61000	32900	46950	47197.39	21.56	7612	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10669	-13.83	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-23.83	41500	20241115	13.61	47600	-0.95	20250109	45650	3.29	20250102	61900	-23.83	20240207	41500	13.61	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	812	N	N
91	20250109	150601	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	300	2	0.64	891946400	18893	99.95	46600	47600	46550	61000	32900	46950	47210.42	21.56	4950	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10692	-13.86	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	47600	-0.74	20250109	45650	3.50	20250102	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	12	N	N
92	20250109	140601	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	300	2	0.64	662047100	14023	74.18	46600	47600	46550	61000	32900	46950	47211.52	21.56	2476	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10692	-13.86	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	47600	-0.74	20250109	45650	3.50	20250102	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	12	N	N
93	20250109	130600	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47350	400	2	0.85	477067350	10109	53.48	46600	47600	46550	61000	32900	46950	47192.34	21.56	540	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10715	-13.89	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-23.51	41500	20241115	14.10	47600	-0.53	20250109	45650	3.72	20250102	61900	-23.51	20240207	41500	14.10	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	12	N	N
94	20250109	120559	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47400	450	2	0.96	365625250	7759	41.05	46600	47400	46550	61000	32900	46950	47122.73	21.56	263	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10726	-13.90	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-23.42	41500	20241115	14.22	47550	-0.32	20250107	45650	3.83	20250102	61900	-23.42	20240207	41500	14.22	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	12	N	N
95	20250109	110601	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47350	400	2	0.85	287292100	6105	32.30	46600	47400	46550	61000	32900	46950	47058.49	21.56	-73	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10715	-13.89	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-23.51	41500	20241115	14.10	47550	-0.42	20250107	45650	3.72	20250102	61900	-23.51	20240207	41500	14.10	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	12	N	N
96	20250109	100601	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47200	250	2	0.53	220651500	4695	24.84	46600	47350	46550	61000	32900	46950	46997.12	21.56	-532	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10681	-13.85	0.24	12	0.02	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	47550	-0.74	20250107	45650	3.40	20250102	61900	-23.75	20240207	41500	13.73	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	12	N	N
97	20250109	090604	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46750	-200	5	-0.43	62247050	1333	7.05	46600	47100	46550	61000	32900	46950	46696.96	21.56	-168	48183	47566	46883	46266	45583	47875	46575	1170	14050	5000	36620	50	1	22628813	10579	-13.71	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-24.47	41500	20241115	12.65	47550	-1.68	20250107	45650	2.41	20250102	61900	-24.47	20240207	41500	12.65	20241115	0.37	N	069960	5000	1170 억	4879275	N	N	12	N	N
98	20250108	160554	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46950	300	2	0.64	888838400	18880	82.19	46200	47500	46200	60600	32700	46650	47078.32	21.54	4810	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10624	-13.77	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-24.15	41500	20241115	13.13	47550	-1.26	20250107	45650	2.85	20250102	61900	-24.15	20240207	41500	13.13	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	12	N	N
99	20250108	150557	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47100	450	2	0.96	720120550	15300	66.61	46200	47500	46200	60600	32700	46650	47066.70	21.54	2740	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10658	-13.82	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-23.91	41500	20241115	13.49	47550	-0.95	20250107	45650	3.18	20250102	61900	-23.91	20240207	41500	13.49	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	233	N	N
100	20250108	140600	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47150	500	2	1.07	569329900	12100	52.68	46200	47500	46200	60600	32700	46650	47052.06	21.54	2143	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10669	-13.83	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-23.83	41500	20241115	13.61	47550	-0.84	20250107	45650	3.29	20250102	61900	-23.83	20240207	41500	13.61	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	233	N	N
101	20250108	130559	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	600	2	1.29	431004200	9165	39.90	46200	47500	46200	60600	32700	46650	47027.19	21.54	2379	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10692	-13.86	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	47550	-0.63	20250107	45650	3.50	20250102	61900	-23.67	20240207	41500	13.86	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	233	N	N
102	20250108	120555	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47300	650	2	1.39	377970300	8042	35.01	46200	47500	46200	60600	32700	46650	46999.54	21.54	2200	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10703	-13.88	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-23.59	41500	20241115	13.98	47550	-0.53	20250107	45650	3.61	20250102	61900	-23.59	20240207	41500	13.98	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	233	N	N
103	20250108	110556	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47350	700	2	1.50	302142600	6438	28.03	46200	47500	46200	60600	32700	46650	46931.13	21.54	2081	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10715	-13.89	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-23.51	41500	20241115	14.10	47550	-0.42	20250107	45650	3.72	20250102	61900	-23.51	20240207	41500	14.10	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	233	N	N
104	20250108	100557	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46700	50	2	0.11	114940200	2465	10.73	46200	46950	46200	60600	32700	46650	46628.88	21.54	166	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10568	-13.70	0.24	12	0.01	-3409.00	197850.00	61900	20240207	-24.56	41500	20241115	12.53	47550	-1.79	20250107	45650	2.30	20250102	61900	-24.56	20240207	41500	12.53	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	233	N	N
105	20250108	090558	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46900	250	2	0.54	32396900	697	3.03	46200	46950	46200	60600	32700	46650	46480.49	21.54	89	47983	47316	46883	46216	45783	47650	46550	1170	13950	5000	36380	50	1	22628813	10613	-13.76	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-24.23	41500	20241115	13.01	47550	-1.37	20250107	45650	2.74	20250102	61900	-24.23	20240207	41500	13.01	20241115	0.37	N	069960	5000	1170 억	4874881	N	N	233	N	N
106	20250107	160553	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46650	50	2	0.11	1071686900	22967	72.55	46550	47550	46450	60500	32650	46600	46662.03	21.50	6846	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10556	-13.68	0.24	12	0.10	-3409.00	197850.00	61900	20240207	-24.64	41500	20241115	12.41	47550	-1.89	20250107	45650	2.19	20250102	61900	-24.64	20240207	41500	12.41	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	233	N	N
107	20250107	150554	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	0	3	0.00	966456300	20711	65.42	46550	47550	46450	60500	32650	46600	46663.91	21.50	6368	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10545	-13.67	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47550	-2.00	20250107	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	35	N	N
108	20250107	140553	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	0	3	0.00	822126000	17614	55.64	46550	47550	46450	60500	32650	46600	46674.58	21.50	4581	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10545	-13.67	0.24	12	0.08	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47550	-2.00	20250107	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	35	N	N
109	20250107	130553	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46550	-50	5	-0.11	656894900	14067	44.44	46550	47550	46450	60500	32650	46600	46697.58	21.50	2583	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10534	-13.66	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-24.80	41500	20241115	12.17	47550	-2.10	20250107	45650	1.97	20250102	61900	-24.80	20240207	41500	12.17	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	35	N	N
110	20250107	120553	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46550	-50	5	-0.11	476298550	10187	32.18	46550	47550	46450	60500	32650	46600	46755.53	21.50	581	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10534	-13.66	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-24.80	41500	20241115	12.17	47550	-2.10	20250107	45650	1.97	20250102	61900	-24.80	20240207	41500	12.17	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	35	N	N
111	20250107	110550	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46750	150	2	0.32	307849700	6580	20.79	46550	47550	46450	60500	32650	46600	46785.67	21.50	-642	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10579	-13.71	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-24.47	41500	20241115	12.65	47550	-1.68	20250107	45650	2.41	20250102	61900	-24.47	20240207	41500	12.65	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	35	N	N
112	20250107	100555	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46650	50	2	0.11	176355200	3765	11.89	46550	47550	46450	60500	32650	46600	46840.69	21.50	-975	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10556	-13.68	0.24	12	0.02	-3409.00	197850.00	61900	20240207	-24.64	41500	20241115	12.41	47550	-1.89	20250107	45650	2.19	20250102	61900	-24.64	20240207	41500	12.41	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	35	N	N
113	20250107	090554	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47200	600	2	1.29	42017600	890	2.81	46550	47550	46550	60500	32650	46600	47210.79	21.50	-136	47566	47082	46616	46132	45666	47325	46375	1170	13900	5000	36340	50	1	22628813	10681	-13.85	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-23.75	41500	20241115	13.73	47550	-0.74	20250107	45650	3.40	20250102	61900	-23.75	20240207	41500	13.73	20241115	0.37	N	069960	5000	1170 억	4866282	N	N	35	N	N
114	20250106	160547	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	-200	5	-0.43	1474266150	31625	106.46	46550	47100	46150	60800	32800	46800	46617.12	21.42	17065	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10545	-13.67	0.24	12	0.14	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47400	-1.69	20250102	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	35	N	N
115	20250106	150548	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46650	-150	5	-0.32	1312743550	28167	94.82	46550	47100	46150	60800	32800	46800	46605.73	21.42	15527	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10556	-13.68	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-24.64	41500	20241115	12.41	47400	-1.58	20250102	45650	2.19	20250102	61900	-24.64	20240207	41500	12.41	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	0	N	N
116	20250106	140547	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46550	-250	5	-0.53	954761550	20484	68.96	46550	47100	46150	60800	32800	46800	46610.11	21.42	10851	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10534	-13.66	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.80	41500	20241115	12.17	47400	-1.79	20250102	45650	1.97	20250102	61900	-24.80	20240207	41500	12.17	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	0	N	N
117	20250106	130545	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46800	0	3	0.00	689019000	14777	49.75	46550	47100	46150	60800	32800	46800	46627.80	21.42	6965	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10590	-13.73	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-24.39	41500	20241115	12.77	47400	-1.27	20250102	45650	2.52	20250102	61900	-24.39	20240207	41500	12.77	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	0	N	N
118	20250106	120544	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46700	-100	5	-0.21	538662300	11572	38.96	46550	47000	46150	60800	32800	46800	46548.76	21.42	5142	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10568	-13.70	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-24.56	41500	20241115	12.53	47400	-1.48	20250102	45650	2.30	20250102	61900	-24.56	20240207	41500	12.53	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	0	N	N
119	20250106	110544	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46800	0	3	0.00	449826550	9671	32.56	46550	47000	46150	60800	32800	46800	46512.93	21.42	4698	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10590	-13.73	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-24.39	41500	20241115	12.77	47400	-1.27	20250102	45650	2.52	20250102	61900	-24.39	20240207	41500	12.77	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	0	N	N
120	20250106	100544	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46800	0	3	0.00	348929150	7513	25.29	46550	46800	46150	60800	32800	46800	46443.38	21.42	4097	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10590	-13.73	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-24.39	41500	20241115	12.77	47400	-1.27	20250102	45650	2.52	20250102	61900	-24.39	20240207	41500	12.77	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	0	N	N
121	20250106	090541	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46400	-400	5	-0.85	143835750	3100	10.44	46550	46550	46150	60800	32800	46800	46398.63	21.42	1859	48266	47532	46666	45932	45066	47900	46300	1170	14000	5000	36500	50	1	22628813	10500	-13.61	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.04	41500	20241115	11.81	47400	-2.11	20250102	45650	1.64	20250102	61900	-25.04	20240207	41500	11.81	20241115	0.35	N	069960	5000	1170 억	4846496	N	N	0	N	N
122	20250103	160540	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46800	1050	2	2.30	1386055400	29688	44.85	45800	47400	45800	59400	32050	45750	46687.40	21.41	-4519	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10590	-13.73	0.24	12	0.13	-3409.00	197850.00	61900	20240207	-24.39	41500	20241115	12.77	47400	0.00	20250102	45650	2.52	20250102	61900	-24.39	20240207	41500	12.77	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
123	20250103	150542	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	850	2	1.86	1234314700	26433	39.93	45800	47400	45800	59400	32050	45750	46696.01	21.41	-3930	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10545	-13.67	0.24	12	0.12	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47400	0.00	20250102	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
124	20250103	140542	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46700	950	2	2.08	969667300	20757	31.36	45800	47400	45800	59400	32050	45750	46715.24	21.41	-1954	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10568	-13.70	0.24	12	0.09	-3409.00	197850.00	61900	20240207	-24.56	41500	20241115	12.53	47400	0.00	20250102	45650	2.30	20250102	61900	-24.56	20240207	41500	12.53	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
125	20250103	130542	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46950	1200	2	2.62	757587400	16240	24.53	45800	47400	45800	59400	32050	45750	46649.53	21.41	-965	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10624	-13.77	0.24	12	0.07	-3409.00	197850.00	61900	20240207	-24.15	41500	20241115	13.13	47400	0.00	20250102	45650	2.85	20250102	61900	-24.15	20240207	41500	13.13	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
126	20250103	120540	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	850	2	1.86	631630900	13544	20.46	45800	47400	45800	59400	32050	45750	46635.54	21.41	167	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10545	-13.67	0.24	12	0.06	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47400	0.00	20250102	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
127	20250103	110541	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46700	950	2	2.08	551826650	11831	17.87	45800	47400	45800	59400	32050	45750	46642.51	21.41	428	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10568	-13.70	0.24	12	0.05	-3409.00	197850.00	61900	20240207	-24.56	41500	20241115	12.53	47400	0.00	20250102	45650	2.30	20250102	61900	-24.56	20240207	41500	12.53	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
128	20250103	100540	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	850	2	1.86	357334150	7661	11.57	45800	47400	45800	59400	32050	45750	46643.39	21.41	3301	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10545	-13.67	0.24	12	0.03	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47400	0.00	20250102	45650	2.08	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
129	20250103	090541	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46100	350	2	0.77	33874850	739	1.12	45800	46100	45800	59400	32050	45750	45838.89	21.41	203	48016	46882	46266	45132	44516	46575	44825	1170	13650	5000	35680	50	1	22628813	10432	-13.52	0.23	12	0.00	-3409.00	197850.00	61900	20240207	-25.53	41500	20241115	11.08	47400	-2.74	20250102	45650	0.99	20250102	61900	-25.53	20240207	41500	11.08	20241115	0.34	N	069960	5000	1170 억	4845771	N	N	15	N	N
130	20250102	160537	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	45750	-1500	5	-3.17	3057223500	66098	211.27	47350	47400	45650	61400	33100	47250	46253.14	21.34	13078	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10353	-13.42	0.23	12	0.29	-3409.00	197850.00	61900	20240207	-26.09	41500	20241115	10.24	47400	-3.48	20250102	45650	0.22	20250102	61900	-26.09	20240207	41500	10.24	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	15	N	N
131	20250102	150538	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	45900	-1350	5	-2.86	2528947300	54562	174.40	47350	47400	45650	61400	33100	47250	46349.97	21.34	7478	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10387	-13.46	0.23	12	0.24	-3409.00	197850.00	61900	20240207	-25.85	41500	20241115	10.60	47400	-3.16	20250102	45650	0.55	20250102	61900	-25.85	20240207	41500	10.60	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	16	N	N
132	20250102	140535	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46200	-1050	5	-2.22	1379837200	29633	94.72	47350	47400	46150	61400	33100	47250	46564.21	21.34	3912	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10455	-13.55	0.23	12	0.13	-3409.00	197850.00	61900	20240207	-25.36	41500	20241115	11.33	47400	-2.53	20250102	46150	0.11	20250102	61900	-25.36	20240207	41500	11.33	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	16	N	N
133	20250102	130536	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46650	-600	5	-1.27	1003125000	21518	68.78	47350	47400	46150	61400	33100	47250	46617.95	21.34	2002	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10556	-13.68	0.24	12	0.10	-3409.00	197850.00	61900	20240207	-24.64	41500	20241115	12.41	47400	-1.58	20250102	46150	1.08	20250102	61900	-24.64	20240207	41500	12.41	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	16	N	N
134	20250102	120535	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46450	-800	5	-1.69	644681450	13824	44.19	47350	47400	46150	61400	33100	47250	46634.94	21.34	1044	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10511	-13.63	0.23	12	0.06	-3409.00	197850.00	61900	20240207	-24.96	41500	20241115	11.93	47400	-2.00	20250102	46150	0.65	20250102	61900	-24.96	20240207	41500	11.93	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	16	N	N
135	20250102	110527	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46600	-650	5	-1.38	393652700	8436	26.96	47350	47400	46150	61400	33100	47250	46663.43	21.34	-958	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10545	-13.67	0.24	12	0.04	-3409.00	197850.00	61900	20240207	-24.72	41500	20241115	12.29	47400	-1.69	20250102	46150	0.98	20250102	61900	-24.72	20240207	41500	12.29	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	16	N	N
136	20250102	100534	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	46300	-950	5	-2.01	72979050	1556	4.97	47350	47400	46150	61400	33100	47250	46901.70	21.34	-618	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10477	-13.58	0.23	12	0.01	-3409.00	197850.00	61900	20240207	-25.20	41500	20241115	11.57	47400	-2.32	20250102	46150	0.33	20250102	61900	-25.20	20240207	41500	11.57	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	16	N	N
137	20250102	090529	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	47250	0	3	0.00	0	0	0.00	0	0	0	61400	33100	47250	0.00	21.34	0	49683	48466	47433	46216	45183	47950	45700	1170	14150	5000	36850	50	1	22628813	10692	-13.86	0.24	12	0.00	-3409.00	197850.00	61900	20240207	-23.67	41500	20241115	13.86	0	0.00	0	0	0.00	0	61900	-23.67	20240207	41500	13.86	20241115	0.34	N	069960	5000	1170 억	4828580	N	N	16	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History