KissMeData/282330/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

64 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	161122	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103500	600	2	0.58	2650217100	25608	125.79	102500	104200	102000	133700	72100	102900	103491.76	29.92	3468	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17889	9.13	1.66	12	0.15	11331.00	62265.00	147300	20240123	-29.74	98000	20241209	5.61	107200	-3.45	20250107	100400	3.09	20250102	147100	-29.64	20240129	98000	5.61	20241209	0.22	N	282330	1000	172 억	5170842	N	N	11	N	N
3	20250124	151122	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104000	1100	2	1.07	2491033100	24072	118.25	102500	104200	102000	133700	72100	102900	103482.60	29.92	3967	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17975	9.18	1.67	12	0.14	11331.00	62265.00	147300	20240123	-29.40	98000	20241209	6.12	107200	-2.99	20250107	100400	3.59	20250102	147100	-29.30	20240129	98000	6.12	20241209	0.22	N	282330	1000	172 억	5170842	N	N	164	N	N
4	20250124	141120	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103500	600	2	0.58	1931905100	18680	91.76	102500	104200	102000	133700	72100	102900	103421.04	29.92	3565	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17889	9.13	1.66	12	0.11	11331.00	62265.00	147300	20240123	-29.74	98000	20241209	5.61	107200	-3.45	20250107	100400	3.09	20250102	147100	-29.64	20240129	98000	5.61	20241209	0.22	N	282330	1000	172 억	5170842	N	N	164	N	N
5	20250124	131121	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103300	400	2	0.39	1437239100	13901	68.29	102500	104200	102000	133700	72100	102900	103391.06	29.92	352	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17854	9.12	1.66	12	0.08	11331.00	62265.00	147300	20240123	-29.87	98000	20241209	5.41	107200	-3.64	20250107	100400	2.89	20250102	147100	-29.78	20240129	98000	5.41	20241209	0.22	N	282330	1000	172 억	5170842	N	N	164	N	N
6	20250124	121118	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104000	1100	2	1.07	1184177000	11462	56.30	102500	104200	102000	133700	72100	102900	103313.30	29.92	647	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17975	9.18	1.67	12	0.07	11331.00	62265.00	147300	20240123	-29.40	98000	20241209	6.12	107200	-2.99	20250107	100400	3.59	20250102	147100	-29.30	20240129	98000	6.12	20241209	0.22	N	282330	1000	172 억	5170842	N	N	164	N	N
7	20250124	111120	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103700	800	2	0.78	893277700	8663	42.56	102500	104000	102000	133700	72100	102900	103114.13	29.92	-415	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17923	9.15	1.67	12	0.05	11331.00	62265.00	147300	20240123	-29.60	98000	20241209	5.82	107200	-3.26	20250107	100400	3.29	20250102	147100	-29.50	20240129	98000	5.82	20241209	0.22	N	282330	1000	172 억	5170842	N	N	164	N	N
8	20250124	101115	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103200	300	2	0.29	458035800	4462	21.92	102500	103700	102000	133700	72100	102900	102652.58	29.92	-1957	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17837	9.11	1.66	12	0.03	11331.00	62265.00	147300	20240123	-29.94	98000	20241209	5.31	107200	-3.73	20250107	100400	2.79	20250102	147100	-29.84	20240129	98000	5.31	20241209	0.22	N	282330	1000	172 억	5170842	N	N	164	N	N
9	20250124	091124	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102200	-700	5	-0.68	232638400	2272	11.16	102500	103700	102000	133700	72100	102900	102393.66	29.92	-1412	104833	103866	103033	102066	101233	103450	101650	173	30800	1000	80260	100	1	17283906	17664	9.02	1.64	12	0.01	11331.00	62265.00	147300	20240123	-30.62	98000	20241209	4.29	107200	-4.66	20250107	100400	1.79	20250102	147100	-30.52	20240129	98000	4.29	20241209	0.22	N	282330	1000	172 억	5170842	N	N	164	N	N
10	20250123	161116	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102900	300	2	0.29	2100697500	20348	59.67	103600	104000	102200	133300	71900	102600	103238.52	29.94	-4029	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17785	9.08	1.65	12	0.12	11331.00	62265.00	147800	20240116	-30.38	98000	20241209	5.00	107200	-4.01	20250107	100400	2.49	20250102	147300	-30.14	20240123	98000	5.00	20241209	0.24	N	282330	1000	172 억	5174926	N	N	164	N	N
11	20250123	151113	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102900	300	2	0.29	1973444800	19112	56.05	103600	104000	102200	133300	71900	102600	103256.84	29.94	-3600	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17785	9.08	1.65	12	0.11	11331.00	62265.00	147800	20240116	-30.38	98000	20241209	5.00	107200	-4.01	20250107	100400	2.49	20250102	147300	-30.14	20240123	98000	5.00	20241209	0.24	N	282330	1000	172 억	5174926	N	N	2	N	N
12	20250123	141115	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103300	700	2	0.68	1613612400	15624	45.82	103600	104000	102200	133300	71900	102600	103277.80	29.94	-2434	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17854	9.12	1.66	12	0.09	11331.00	62265.00	147800	20240116	-30.11	98000	20241209	5.41	107200	-3.64	20250107	100400	2.89	20250102	147300	-29.87	20240123	98000	5.41	20241209	0.24	N	282330	1000	172 억	5174926	N	N	2	N	N
13	20250123	131113	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103600	1000	2	0.97	1304443700	12633	37.05	103600	104000	102200	133300	71900	102600	103256.84	29.94	-1022	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17906	9.14	1.66	12	0.07	11331.00	62265.00	147800	20240116	-29.91	98000	20241209	5.71	107200	-3.36	20250107	100400	3.19	20250102	147300	-29.67	20240123	98000	5.71	20241209	0.24	N	282330	1000	172 억	5174926	N	N	2	N	N
14	20250123	121114	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103400	800	2	0.78	1119386600	10837	31.78	103600	104000	102200	133300	71900	102600	103293.03	29.94	-293	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17872	9.13	1.66	12	0.06	11331.00	62265.00	147800	20240116	-30.04	98000	20241209	5.51	107200	-3.54	20250107	100400	2.99	20250102	147300	-29.80	20240123	98000	5.51	20241209	0.24	N	282330	1000	172 억	5174926	N	N	2	N	N
15	20250123	111104	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103400	800	2	0.78	920542400	8914	26.14	103600	104000	102200	133300	71900	102600	103269.28	29.94	438	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17872	9.13	1.66	12	0.05	11331.00	62265.00	147800	20240116	-30.04	98000	20241209	5.51	107200	-3.54	20250107	100400	2.99	20250102	147300	-29.80	20240123	98000	5.51	20241209	0.24	N	282330	1000	172 억	5174926	N	N	2	N	N
16	20250123	101112	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103500	900	2	0.88	669886400	6489	19.03	103600	104000	102200	133300	71900	102600	103234.15	29.94	1025	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17889	9.13	1.66	12	0.04	11331.00	62265.00	147800	20240116	-29.97	98000	20241209	5.61	107200	-3.45	20250107	100400	3.09	20250102	147300	-29.74	20240123	98000	5.61	20241209	0.24	N	282330	1000	172 억	5174926	N	N	2	N	N
17	20250123	091114	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102600	0	3	0.00	146974700	1432	4.20	103600	103600	102200	133300	71900	102600	102635.96	29.94	-870	107733	105166	103733	101166	99733	104450	100450	173	30700	1000	80020	100	1	17283906	17733	9.05	1.65	12	0.01	11331.00	62265.00	147800	20240116	-30.58	98000	20241209	4.69	107200	-4.29	20250107	100400	2.19	20250102	147300	-30.35	20240123	98000	4.69	20241209	0.24	N	282330	1000	172 억	5174926	N	N	2	N	N
18	20250122	161105	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102600	-3000	5	-2.84	3522287400	34017	80.80	106000	106300	102300	137200	74000	105600	103545.02	30.06	-14299	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	17733	9.05	1.65	12	0.20	11331.00	62265.00	147800	20240116	-30.58	98000	20241209	4.69	107200	-4.29	20250107	100400	2.19	20250102	147300	-30.35	20240123	98000	4.69	20241209	0.24	N	282330	1000	172 억	5196312	N	N	2	N	N
19	20250122	151107	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102800	-2800	5	-2.65	3139219900	30285	71.94	106000	106300	102300	137200	74000	105600	103655.93	30.06	-13897	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	17768	9.07	1.65	12	0.18	11331.00	62265.00	147800	20240116	-30.45	98000	20241209	4.90	107200	-4.10	20250107	100400	2.39	20250102	147300	-30.21	20240123	98000	4.90	20241209	0.24	N	282330	1000	172 억	5196312	N	N	58	N	N
20	20250122	141105	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103000	-2600	5	-2.46	2495038900	24025	57.07	106000	106300	102300	137200	74000	105600	103851.78	30.06	-11813	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	17802	9.09	1.65	12	0.14	11331.00	62265.00	147800	20240116	-30.31	98000	20241209	5.10	107200	-3.92	20250107	100400	2.59	20250102	147300	-30.07	20240123	98000	5.10	20241209	0.24	N	282330	1000	172 억	5196312	N	N	58	N	N
21	20250122	131106	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103200	-2400	5	-2.27	1700378300	16303	38.72	106000	106300	103100	137200	74000	105600	104298.49	30.06	-8848	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	17837	9.11	1.66	12	0.09	11331.00	62265.00	147800	20240116	-30.18	98000	20241209	5.31	107200	-3.73	20250107	100400	2.79	20250102	147300	-29.94	20240123	98000	5.31	20241209	0.24	N	282330	1000	172 억	5196312	N	N	58	N	N
22	20250122	121105	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104300	-1300	5	-1.23	1118673700	10697	25.41	106000	106300	104000	137200	74000	105600	104578.26	30.06	-6496	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	18027	9.20	1.68	12	0.06	11331.00	62265.00	147800	20240116	-29.43	98000	20241209	6.43	107200	-2.71	20250107	100400	3.88	20250102	147300	-29.19	20240123	98000	6.43	20241209	0.24	N	282330	1000	172 억	5196312	N	N	58	N	N
23	20250122	111107	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104300	-1300	5	-1.23	843587200	8058	19.14	106000	106300	104000	137200	74000	105600	104689.40	30.06	-4583	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	18027	9.20	1.68	12	0.05	11331.00	62265.00	147800	20240116	-29.43	98000	20241209	6.43	107200	-2.71	20250107	100400	3.88	20250102	147300	-29.19	20240123	98000	6.43	20241209	0.24	N	282330	1000	172 억	5196312	N	N	58	N	N
24	20250122	101105	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104600	-1000	5	-0.95	528451200	5039	11.97	106000	106300	104100	137200	74000	105600	104872.24	30.06	-2443	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	18079	9.23	1.68	12	0.03	11331.00	62265.00	147800	20240116	-29.23	98000	20241209	6.73	107200	-2.43	20250107	100400	4.18	20250102	147300	-28.99	20240123	98000	6.73	20241209	0.24	N	282330	1000	172 억	5196312	N	N	58	N	N
25	20250122	091108	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104600	-1000	5	-0.95	145157200	1379	3.28	106000	106300	104500	137200	74000	105600	105262.65	30.06	-785	108066	106832	105266	104032	102466	107450	104650	173	31600	1000	82360	100	1	17283906	18079	9.23	1.68	12	0.01	11331.00	62265.00	147800	20240116	-29.23	98000	20241209	6.73	107200	-2.43	20250107	100400	4.18	20250102	147300	-28.99	20240123	98000	6.73	20241209	0.24	N	282330	1000	172 억	5196312	N	N	58	N	N
26	20250121	161058	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105600	2100	2	2.03	4046623900	38386	186.50	103900	106500	103700	134500	72500	103500	105419.25	30.07	9970	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18252	9.32	1.70	12	0.22	11331.00	62265.00	147800	20240116	-28.55	98000	20241209	7.76	107200	-1.49	20250107	100400	5.18	20250102	147300	-28.31	20240123	98000	7.76	20241209	0.26	N	282330	1000	172 억	5196458	N	N	58	N	N
27	20250121	151101	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105500	2000	2	1.93	3841685100	36442	177.06	103900	106500	103700	134500	72500	103500	105419.16	30.07	9568	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18235	9.31	1.69	12	0.21	11331.00	62265.00	147800	20240116	-28.62	98000	20241209	7.65	107200	-1.59	20250107	100400	5.08	20250102	147300	-28.38	20240123	98000	7.65	20241209	0.26	N	282330	1000	172 억	5196458	N	N	9	N	N
28	20250121	141102	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	106300	2800	2	2.71	3159872000	30001	145.76	103900	106500	103700	134500	72500	103500	105325.56	30.07	9753	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18373	9.38	1.71	12	0.17	11331.00	62265.00	147800	20240116	-28.08	98000	20241209	8.47	107200	-0.84	20250107	100400	5.88	20250102	147300	-27.83	20240123	98000	8.47	20241209	0.26	N	282330	1000	172 억	5196458	N	N	9	N	N
29	20250121	131100	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105300	1800	2	1.74	2254090500	21457	104.25	103900	105800	103700	134500	72500	103500	105051.52	30.07	6239	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18200	9.29	1.69	12	0.12	11331.00	62265.00	147800	20240116	-28.76	98000	20241209	7.45	107200	-1.77	20250107	100400	4.88	20250102	147300	-28.51	20240123	98000	7.45	20241209	0.26	N	282330	1000	172 억	5196458	N	N	9	N	N
30	20250121	121042	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105200	1700	2	1.64	1584539200	15106	73.39	103900	105500	103700	134500	72500	103500	104894.69	30.07	4487	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18183	9.28	1.69	12	0.09	11331.00	62265.00	147800	20240116	-28.82	98000	20241209	7.35	107200	-1.87	20250107	100400	4.78	20250102	147300	-28.58	20240123	98000	7.35	20241209	0.26	N	282330	1000	172 억	5196458	N	N	9	N	N
31	20250121	111004	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104800	1300	2	1.26	856754000	8177	39.73	103900	105500	103700	134500	72500	103500	104776.08	30.07	680	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18114	9.25	1.68	12	0.05	11331.00	62265.00	147800	20240116	-29.09	98000	20241209	6.94	107200	-2.24	20250107	100400	4.38	20250102	147300	-28.85	20240123	98000	6.94	20241209	0.26	N	282330	1000	172 억	5196458	N	N	9	N	N
32	20250121	100958	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104600	1100	2	1.06	553357400	5281	25.66	103900	105500	103700	134500	72500	103500	104782.69	30.07	1113	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18079	9.23	1.68	12	0.03	11331.00	62265.00	147800	20240116	-29.23	98000	20241209	6.73	107200	-2.43	20250107	100400	4.18	20250102	147300	-28.99	20240123	98000	6.73	20241209	0.26	N	282330	1000	172 억	5196458	N	N	9	N	N
33	20250121	091102	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105000	1500	2	1.45	204207500	1946	9.45	103900	105500	103700	134500	72500	103500	104937.05	30.07	1009	105900	104700	103700	102500	101500	104200	102000	173	31000	1000	80730	100	1	17283906	18148	9.27	1.69	12	0.01	11331.00	62265.00	147800	20240116	-28.96	98000	20241209	7.14	107200	-2.05	20250107	100400	4.58	20250102	147300	-28.72	20240123	98000	7.14	20241209	0.26	N	282330	1000	172 억	5196458	N	N	9	N	N
34	20250120	161048	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103500	-600	5	-0.58	2140903100	20580	31.54	104000	104900	102700	135300	72900	104100	104028.33	30.13	-11664	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	17889	9.13	1.66	12	0.12	11331.00	62265.00	147800	20240116	-29.97	98000	20241209	5.61	107200	-3.45	20250107	100400	3.09	20250102	147300	-29.74	20240123	98000	5.61	20241209	0.28	N	282330	1000	172 억	5207914	N	N	9	N	N
35	20250120	151059	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104200	100	2	0.10	2024207800	19457	29.82	104000	104900	102700	135300	72900	104100	104034.94	30.13	-10788	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	18010	9.20	1.67	12	0.11	11331.00	62265.00	147800	20240116	-29.50	98000	20241209	6.33	107200	-2.80	20250107	100400	3.78	20250102	147300	-29.26	20240123	98000	6.33	20241209	0.28	N	282330	1000	172 억	5207914	N	N	82	N	N
36	20250120	141057	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104700	600	2	0.58	1569896900	15105	23.15	104000	104900	102700	135300	72900	104100	103932.27	30.13	-8403	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	18096	9.24	1.68	12	0.09	11331.00	62265.00	147800	20240116	-29.16	98000	20241209	6.84	107200	-2.33	20250107	100400	4.28	20250102	147300	-28.92	20240123	98000	6.84	20241209	0.28	N	282330	1000	172 억	5207914	N	N	82	N	N
37	20250120	131058	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104300	200	2	0.19	1120578700	10811	16.57	104000	104600	102700	135300	72900	104100	103651.72	30.13	-5739	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	18027	9.20	1.68	12	0.06	11331.00	62265.00	147800	20240116	-29.43	98000	20241209	6.43	107200	-2.71	20250107	100400	3.88	20250102	147300	-29.19	20240123	98000	6.43	20241209	0.28	N	282330	1000	172 억	5207914	N	N	82	N	N
38	20250120	121059	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104100	0	3	0.00	842669100	8145	12.48	104000	104400	102700	135300	72900	104100	103458.45	30.13	-3989	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	17993	9.19	1.67	12	0.05	11331.00	62265.00	147800	20240116	-29.57	98000	20241209	6.22	107200	-2.89	20250107	100400	3.69	20250102	147300	-29.33	20240123	98000	6.22	20241209	0.28	N	282330	1000	172 억	5207914	N	N	82	N	N
39	20250120	111100	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103600	-500	5	-0.48	642450900	6217	9.53	104000	104400	102700	135300	72900	104100	103337.77	30.13	-2767	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	17906	9.14	1.66	12	0.04	11331.00	62265.00	147800	20240116	-29.91	98000	20241209	5.71	107200	-3.36	20250107	100400	3.19	20250102	147300	-29.67	20240123	98000	5.71	20241209	0.28	N	282330	1000	172 억	5207914	N	N	82	N	N
40	20250120	101058	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103100	-1000	5	-0.96	289197200	2801	4.29	104000	104400	102800	135300	72900	104100	103247.84	30.13	-1235	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	17820	9.10	1.66	12	0.02	11331.00	62265.00	147800	20240116	-30.24	98000	20241209	5.20	107200	-3.82	20250107	100400	2.69	20250102	147300	-30.01	20240123	98000	5.20	20241209	0.28	N	282330	1000	172 억	5207914	N	N	82	N	N
41	20250120	091100	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103400	-700	5	-0.67	60067600	579	0.89	104000	104400	103100	135300	72900	104100	103743.70	30.13	-190	107033	105566	103533	102066	100033	106300	102800	173	31200	1000	81190	100	1	17283906	17872	9.13	1.66	12	0.00	11331.00	62265.00	147800	20240116	-30.04	98000	20241209	5.51	107200	-3.54	20250107	100400	2.99	20250102	147300	-29.80	20240123	98000	5.51	20241209	0.28	N	282330	1000	172 억	5207914	N	N	82	N	N
42	20250117	161055	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104100	2600	2	2.56	6615073900	63612	213.58	101500	105000	101500	131900	71100	101500	103990.97	30.17	6048	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	17993	9.19	1.67	12	0.37	11331.00	62265.00	147800	20240116	-29.57	98000	20241209	6.22	107200	-2.89	20250107	100400	3.69	20250102	147300	-29.33	20240123	98000	6.22	20241209	0.24	N	282330	1000	172 억	5213993	N	N	82	N	N
43	20250117	151052	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103500	2000	2	1.97	6207323400	59680	200.38	101500	105000	101500	131900	71100	101500	104010.11	30.17	5635	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	17889	9.13	1.66	12	0.35	11331.00	62265.00	147800	20240116	-29.97	98000	20241209	5.61	107200	-3.45	20250107	100400	3.09	20250102	147300	-29.74	20240123	98000	5.61	20241209	0.24	N	282330	1000	172 억	5213993	N	N	150	N	N
44	20250117	141100	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104900	3400	2	3.35	5216189300	50185	168.50	101500	105000	101500	131900	71100	101500	103939.21	30.17	9726	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	18131	9.26	1.68	12	0.29	11331.00	62265.00	147800	20240116	-29.03	98000	20241209	7.04	107200	-2.15	20250107	100400	4.48	20250102	147300	-28.78	20240123	98000	7.04	20241209	0.24	N	282330	1000	172 억	5213993	N	N	150	N	N
45	20250117	131057	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104500	3000	2	2.96	4614951900	44436	149.19	101500	105000	101500	131900	71100	101500	103856.15	30.17	10578	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	18062	9.22	1.68	12	0.26	11331.00	62265.00	147800	20240116	-29.30	98000	20241209	6.63	107200	-2.52	20250107	100400	4.08	20250102	147300	-29.06	20240123	98000	6.63	20241209	0.24	N	282330	1000	172 억	5213993	N	N	150	N	N
46	20250117	121059	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104100	2600	2	2.56	2836261800	27423	92.07	101500	104300	101500	131900	71100	101500	103426.39	30.17	7536	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	17993	9.19	1.67	12	0.16	11331.00	62265.00	147800	20240116	-29.57	98000	20241209	6.22	107200	-2.89	20250107	100400	3.69	20250102	147300	-29.33	20240123	98000	6.22	20241209	0.24	N	282330	1000	172 억	5213993	N	N	150	N	N
47	20250117	111057	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104200	2700	2	2.66	2026229300	19642	65.95	101500	104200	101500	131900	71100	101500	103157.99	30.17	7995	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	18010	9.20	1.67	12	0.11	11331.00	62265.00	147800	20240116	-29.50	98000	20241209	6.33	107200	-2.80	20250107	100400	3.78	20250102	147300	-29.26	20240123	98000	6.33	20241209	0.24	N	282330	1000	172 억	5213993	N	N	150	N	N
48	20250117	101059	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103100	1600	2	1.58	709181600	6916	23.22	101500	103100	101500	131900	71100	101500	102542.16	30.17	3543	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	17820	9.10	1.66	12	0.04	11331.00	62265.00	147800	20240116	-30.24	98000	20241209	5.20	107200	-3.82	20250107	100400	2.69	20250102	147300	-30.01	20240123	98000	5.20	20241209	0.24	N	282330	1000	172 억	5213993	N	N	150	N	N
49	20250117	091058	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102600	1100	2	1.08	254315700	2483	8.34	101500	103100	101500	131900	71100	101500	102422.75	30.17	1188	103633	102566	101833	100766	100033	102200	100400	173	30400	1000	79170	100	1	17283906	17733	9.05	1.65	12	0.01	11331.00	62265.00	147800	20240116	-30.58	98000	20241209	4.69	107200	-4.29	20250107	100400	2.19	20250102	147300	-30.35	20240123	98000	4.69	20241209	0.24	N	282330	1000	172 억	5213993	N	N	150	N	N
50	20250116	161051	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101500	-300	5	-0.29	3028949200	29779	85.48	102600	102900	101100	132300	71300	101800	101715.00	30.25	-9238	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17543	8.96	1.63	12	0.17	11331.00	62265.00	147800	20240116	-31.33	98000	20241209	3.57	107200	-5.32	20250107	100400	1.10	20250102	147800	-31.33	20240116	98000	3.57	20241209	0.24	N	282330	1000	172 억	5229052	N	N	150	N	N
51	20250116	150958	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101700	-100	5	-0.10	2730285700	26839	77.04	102600	102900	101100	132300	71300	101800	101728.29	30.25	-9263	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17578	8.98	1.63	12	0.16	11331.00	62265.00	147800	20240116	-31.19	98000	20241209	3.78	107200	-5.13	20250107	100400	1.29	20250102	147800	-31.19	20240116	98000	3.78	20241209	0.24	N	282330	1000	172 억	5229052	N	N	162	N	N
52	20250116	141055	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101900	100	2	0.10	2451983000	24103	69.18	102600	102900	101100	132300	71300	101800	101729.37	30.25	-9723	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17612	8.99	1.64	12	0.14	11331.00	62265.00	147800	20240116	-31.06	98000	20241209	3.98	107200	-4.94	20250107	100400	1.49	20250102	147800	-31.06	20240116	98000	3.98	20241209	0.24	N	282330	1000	172 억	5229052	N	N	162	N	N
53	20250116	131055	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101500	-300	5	-0.29	2255002600	22163	63.62	102600	102900	101100	132300	71300	101800	101746.27	30.25	-9618	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17543	8.96	1.63	12	0.13	11331.00	62265.00	147800	20240116	-31.33	98000	20241209	3.57	107200	-5.32	20250107	100400	1.10	20250102	147800	-31.33	20240116	98000	3.57	20241209	0.24	N	282330	1000	172 억	5229052	N	N	162	N	N
54	20250116	121055	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101500	-300	5	-0.29	1581631300	15525	44.56	102600	102900	101500	132300	71300	101800	101876.41	30.25	-6411	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17543	8.96	1.63	12	0.09	11331.00	62265.00	147800	20240116	-31.33	98000	20241209	3.57	107200	-5.32	20250107	100400	1.10	20250102	147800	-31.33	20240116	98000	3.57	20241209	0.24	N	282330	1000	172 억	5229052	N	N	162	N	N
55	20250116	111056	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101700	-100	5	-0.10	1330225000	13051	37.46	102600	102900	101500	132300	71300	101800	101925.14	30.25	-5692	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17578	8.98	1.63	12	0.08	11331.00	62265.00	147800	20240116	-31.19	98000	20241209	3.78	107200	-5.13	20250107	100400	1.29	20250102	147800	-31.19	20240116	98000	3.78	20241209	0.24	N	282330	1000	172 억	5229052	N	N	162	N	N
56	20250116	101056	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102000	200	2	0.20	950217500	9315	26.74	102600	102900	101500	132300	71300	101800	102009.39	30.25	-4386	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17630	9.00	1.64	12	0.05	11331.00	62265.00	147800	20240116	-30.99	98000	20241209	4.08	107200	-4.85	20250107	100400	1.59	20250102	147800	-30.99	20240116	98000	4.08	20241209	0.24	N	282330	1000	172 억	5229052	N	N	162	N	N
57	20250116	091058	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102200	400	2	0.39	307290600	3004	8.62	102600	102900	101500	132300	71300	101800	102293.81	30.25	-1533	104000	102900	102200	101100	100400	102550	100750	173	30500	1000	79400	100	1	17283906	17664	9.02	1.64	12	0.02	11331.00	62265.00	147800	20240116	-30.85	98000	20241209	4.29	107200	-4.66	20250107	100400	1.79	20250102	147800	-30.85	20240116	98000	4.29	20241209	0.24	N	282330	1000	172 억	5229052	N	N	162	N	N
58	20250115	161052	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101800	-1000	5	-0.97	3559132700	34837	65.01	102400	103300	101500	133600	72000	102800	102166.21	30.35	-5848	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17595	8.98	1.63	12	0.20	11331.00	62265.00	147800	20240116	-31.12	98000	20241209	3.88	107200	-5.04	20250107	100400	1.39	20250102	147800	-31.12	20240116	98000	3.88	20241209	0.22	N	282330	1000	172 억	5246336	N	N	162	N	N
59	20250115	151052	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101900	-900	5	-0.88	3297494400	32267	60.21	102400	103300	101500	133600	72000	102800	102194.02	30.35	-4893	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17612	8.99	1.64	12	0.19	11331.00	62265.00	147800	20240116	-31.06	98000	20241209	3.98	107200	-4.94	20250107	100400	1.49	20250102	147800	-31.06	20240116	98000	3.98	20241209	0.22	N	282330	1000	172 억	5246336	N	N	39	N	N
60	20250115	141047	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101600	-1200	5	-1.17	2797456000	27355	51.05	102400	103300	101500	133600	72000	102800	102264.89	30.35	-4327	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17560	8.97	1.63	12	0.16	11331.00	62265.00	147800	20240116	-31.26	98000	20241209	3.67	107200	-5.22	20250107	100400	1.20	20250102	147800	-31.26	20240116	98000	3.67	20241209	0.22	N	282330	1000	172 억	5246336	N	N	39	N	N
61	20250115	131055	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102300	-500	5	-0.49	1998273100	19534	36.45	102400	103300	101800	133600	72000	102800	102297.18	30.35	-4369	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17681	9.03	1.64	12	0.11	11331.00	62265.00	147800	20240116	-30.78	98000	20241209	4.39	107200	-4.57	20250107	100400	1.89	20250102	147800	-30.78	20240116	98000	4.39	20241209	0.22	N	282330	1000	172 억	5246336	N	N	39	N	N
62	20250115	121039	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102500	-300	5	-0.29	1693110400	16555	30.89	102400	103300	101800	133600	72000	102800	102271.85	30.35	-3967	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17716	9.05	1.65	12	0.10	11331.00	62265.00	147800	20240116	-30.65	98000	20241209	4.59	107200	-4.38	20250107	100400	2.09	20250102	147800	-30.65	20240116	98000	4.59	20241209	0.22	N	282330	1000	172 억	5246336	N	N	39	N	N
63	20250115	111052	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102400	-400	5	-0.39	1383283100	13526	25.24	102400	103300	101800	133600	72000	102800	102268.45	30.35	-3314	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17699	9.04	1.64	12	0.08	11331.00	62265.00	147800	20240116	-30.72	98000	20241209	4.49	107200	-4.48	20250107	100400	1.99	20250102	147800	-30.72	20240116	98000	4.49	20241209	0.22	N	282330	1000	172 억	5246336	N	N	39	N	N
64	20250115	101052	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102100	-700	5	-0.68	848370600	8300	15.49	102400	103300	101800	133600	72000	102800	102213.33	30.35	-2111	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17647	9.01	1.64	12	0.05	11331.00	62265.00	147800	20240116	-30.92	98000	20241209	4.18	107200	-4.76	20250107	100400	1.69	20250102	147800	-30.92	20240116	98000	4.18	20241209	0.22	N	282330	1000	172 억	5246336	N	N	39	N	N
65	20250115	091057	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102900	100	2	0.10	74740700	726	1.35	102400	103300	102400	133600	72000	102800	102948.62	30.35	-2	107066	104932	103466	101332	99866	104600	101000	173	30800	1000	80180	100	1	17283906	17785	9.08	1.65	12	0.00	11331.00	62265.00	147800	20240116	-30.38	98000	20241209	5.00	107200	-4.01	20250107	100400	2.49	20250102	147800	-30.38	20240116	98000	5.00	20241209	0.22	N	282330	1000	172 억	5246336	N	N	39	N	N
66	20250114	161033	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102800	0	3	0.00	5567559700	53581	113.67	102800	105600	102000	133600	72000	102800	103909.22	30.42	9036	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	17768	9.07	1.65	12	0.31	11331.00	62265.00	147800	20240116	-30.45	98000	20241209	4.90	107200	-4.10	20250107	100400	2.39	20250102	147800	-30.45	20240116	98000	4.90	20241209	0.21	N	282330	1000	172 억	5257989	N	N	39	N	N
67	20250114	151051	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103100	300	2	0.29	5449134300	52430	111.23	102800	105600	102000	133600	72000	102800	103931.61	30.42	9215	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	17820	9.10	1.66	12	0.30	11331.00	62265.00	147800	20240116	-30.24	98000	20241209	5.20	107200	-3.82	20250107	100400	2.69	20250102	147800	-30.24	20240116	98000	5.20	20241209	0.21	N	282330	1000	172 억	5257989	N	N	374	N	N
68	20250114	141047	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103100	300	2	0.29	5045358900	48510	102.91	102800	105600	102000	133600	72000	102800	104006.57	30.42	10188	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	17820	9.10	1.66	12	0.28	11331.00	62265.00	147800	20240116	-30.24	98000	20241209	5.20	107200	-3.82	20250107	100400	2.69	20250102	147800	-30.24	20240116	98000	5.20	20241209	0.21	N	282330	1000	172 억	5257989	N	N	374	N	N
69	20250114	131047	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102800	0	3	0.00	4606534200	44241	93.85	102800	105600	102000	133600	72000	102800	104123.65	30.42	10966	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	17768	9.07	1.65	12	0.26	11331.00	62265.00	147800	20240116	-30.45	98000	20241209	4.90	107200	-4.10	20250107	100400	2.39	20250102	147800	-30.45	20240116	98000	4.90	20241209	0.21	N	282330	1000	172 억	5257989	N	N	374	N	N
70	20250114	121042	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103100	300	2	0.29	4263522300	40910	86.79	102800	105600	102000	133600	72000	102800	104217.12	30.42	11501	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	17820	9.10	1.66	12	0.24	11331.00	62265.00	147800	20240116	-30.24	98000	20241209	5.20	107200	-3.82	20250107	100400	2.69	20250102	147800	-30.24	20240116	98000	5.20	20241209	0.21	N	282330	1000	172 억	5257989	N	N	374	N	N
71	20250114	111041	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104900	2100	2	2.04	3653116000	35057	74.37	102800	105600	102000	133600	72000	102800	104205.04	30.42	14619	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	18131	9.26	1.68	12	0.20	11331.00	62265.00	147800	20240116	-29.03	98000	20241209	7.04	107200	-2.15	20250107	100400	4.48	20250102	147800	-29.03	20240116	98000	7.04	20241209	0.21	N	282330	1000	172 억	5257989	N	N	374	N	N
72	20250114	101041	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102500	-300	5	-0.29	547439100	5339	11.33	102800	102900	102000	133600	72000	102800	102535.89	30.42	385	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	17716	9.05	1.65	12	0.03	11331.00	62265.00	147800	20240116	-30.65	98000	20241209	4.59	107200	-4.38	20250107	100400	2.09	20250102	147800	-30.65	20240116	98000	4.59	20241209	0.21	N	282330	1000	172 억	5257989	N	N	374	N	N
73	20250114	091045	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102500	-300	5	-0.29	232681000	2270	4.82	102800	102800	102000	133600	72000	102800	102502.64	30.42	-13	105400	104100	102400	101100	99400	104750	101750	173	30800	1000	80180	100	1	17283906	17716	9.05	1.65	12	0.01	11331.00	62265.00	147800	20240116	-30.65	98000	20241209	4.59	107200	-4.38	20250107	100400	2.09	20250102	147800	-30.65	20240116	98000	4.59	20241209	0.21	N	282330	1000	172 억	5257989	N	N	374	N	N
74	20250113	161030	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102800	700	2	0.69	4812782300	47102	59.62	101600	103700	100700	132700	71500	102100	102177.82	30.53	5079	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17768	9.07	1.65	12	0.27	11331.00	62265.00	147800	20240116	-30.45	98000	20241209	4.90	107200	-4.10	20250107	100400	2.39	20250102	147800	-30.45	20240116	98000	4.90	20241209	0.21	N	282330	1000	172 억	5277450	N	N	374	N	N
75	20250113	151037	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102800	700	2	0.69	4317544200	42286	53.53	101600	103700	100700	132700	71500	102100	102103.40	30.53	3974	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17768	9.07	1.65	12	0.24	11331.00	62265.00	147800	20240116	-30.45	98000	20241209	4.90	107200	-4.10	20250107	100400	2.39	20250102	147800	-30.45	20240116	98000	4.90	20241209	0.21	N	282330	1000	172 억	5277450	N	N	741	N	N
76	20250113	141012	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102200	100	2	0.10	2775384100	27273	34.52	101600	102900	100700	132700	71500	102100	101763.07	30.53	1221	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17664	9.02	1.64	12	0.16	11331.00	62265.00	147800	20240116	-30.85	98000	20241209	4.29	107200	-4.66	20250107	100400	1.79	20250102	147800	-30.85	20240116	98000	4.29	20241209	0.21	N	282330	1000	172 억	5277450	N	N	741	N	N
77	20250113	131020	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101900	-200	5	-0.20	2041796300	20103	25.45	101600	102500	100700	132700	71500	102100	101566.75	30.53	-1076	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17612	8.99	1.64	12	0.12	11331.00	62265.00	147800	20240116	-31.06	98000	20241209	3.98	107200	-4.94	20250107	100400	1.49	20250102	147800	-31.06	20240116	98000	3.98	20241209	0.21	N	282330	1000	172 억	5277450	N	N	741	N	N
78	20250113	121024	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101700	-400	5	-0.39	1652304100	16274	20.60	101600	102500	100700	132700	71500	102100	101530.30	30.53	-1372	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17578	8.98	1.63	12	0.09	11331.00	62265.00	147800	20240116	-31.19	98000	20241209	3.78	107200	-5.13	20250107	100400	1.29	20250102	147800	-31.19	20240116	98000	3.78	20241209	0.21	N	282330	1000	172 억	5277450	N	N	741	N	N
79	20250113	111022	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101700	-400	5	-0.39	1366412300	13461	17.04	101600	102500	100700	132700	71500	102100	101508.97	30.53	-1129	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17578	8.98	1.63	12	0.08	11331.00	62265.00	147800	20240116	-31.19	98000	20241209	3.78	107200	-5.13	20250107	100400	1.29	20250102	147800	-31.19	20240116	98000	3.78	20241209	0.21	N	282330	1000	172 억	5277450	N	N	741	N	N
80	20250113	101021	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101400	-700	5	-0.69	944596600	9308	11.78	101600	102500	100700	132700	71500	102100	101482.23	30.53	-1617	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17526	8.95	1.63	12	0.05	11331.00	62265.00	147800	20240116	-31.39	98000	20241209	3.47	107200	-5.41	20250107	100400	1.00	20250102	147800	-31.39	20240116	98000	3.47	20241209	0.21	N	282330	1000	172 억	5277450	N	N	741	N	N
81	20250113	091028	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101900	-200	5	-0.20	284833500	2806	3.55	101600	102100	100700	132700	71500	102100	101508.73	30.53	-361	104966	103532	102466	101032	99966	103350	100850	173	30600	1000	79630	100	1	17283906	17612	8.99	1.64	12	0.02	11331.00	62265.00	147800	20240116	-31.06	98000	20241209	3.98	107200	-4.94	20250107	100400	1.49	20250102	147800	-31.06	20240116	98000	3.98	20241209	0.21	N	282330	1000	172 억	5277450	N	N	741	N	N
82	20250110	161002	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102100	-1000	5	-0.97	3083706700	30174	99.01	102100	103900	101400	134000	72200	103100	102197.54	30.60	-417	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17647	9.01	1.64	12	0.17	11331.00	62265.00	147800	20240116	-30.92	98000	20241209	4.18	107200	-4.76	20250107	100400	1.69	20250102	147800	-30.92	20240116	98000	4.18	20241209	0.20	N	282330	1000	172 억	5288080	N	N	741	N	N
83	20250110	151010	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102300	-800	5	-0.78	2898249400	28359	93.05	102100	103900	101400	134000	72200	103100	102198.58	30.60	-800	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17681	9.03	1.64	12	0.16	11331.00	62265.00	147800	20240116	-30.78	98000	20241209	4.39	107200	-4.57	20250107	100400	1.89	20250102	147800	-30.78	20240116	98000	4.39	20241209	0.20	N	282330	1000	172 억	5288080	N	N	172	N	N
84	20250110	141017	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102100	-1000	5	-0.97	2343738900	22940	75.27	102100	103900	101400	134000	72200	103100	102168.22	30.60	-3447	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17647	9.01	1.64	12	0.13	11331.00	62265.00	147800	20240116	-30.92	98000	20241209	4.18	107200	-4.76	20250107	100400	1.69	20250102	147800	-30.92	20240116	98000	4.18	20241209	0.20	N	282330	1000	172 억	5288080	N	N	172	N	N
85	20250110	131016	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101700	-1400	5	-1.36	2138349500	20924	68.66	102100	103900	101400	134000	72200	103100	102196.02	30.60	-3684	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17578	8.98	1.63	12	0.12	11331.00	62265.00	147800	20240116	-31.19	98000	20241209	3.78	107200	-5.13	20250107	100400	1.29	20250102	147800	-31.19	20240116	98000	3.78	20241209	0.20	N	282330	1000	172 억	5288080	N	N	172	N	N
86	20250110	121018	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101900	-1200	5	-1.16	1904170800	18628	61.12	102100	103900	101400	134000	72200	103100	102220.89	30.60	-4523	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17612	8.99	1.64	12	0.11	11331.00	62265.00	147800	20240116	-31.06	98000	20241209	3.98	107200	-4.94	20250107	100400	1.49	20250102	147800	-31.06	20240116	98000	3.98	20241209	0.20	N	282330	1000	172 억	5288080	N	N	172	N	N
87	20250110	111016	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101800	-1300	5	-1.26	1474705800	14404	47.26	102100	103900	101500	134000	72200	103100	102381.69	30.60	-3246	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17595	8.98	1.63	12	0.08	11331.00	62265.00	147800	20240116	-31.12	98000	20241209	3.88	107200	-5.04	20250107	100400	1.39	20250102	147800	-31.12	20240116	98000	3.88	20241209	0.20	N	282330	1000	172 억	5288080	N	N	172	N	N
88	20250110	101013	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102700	-400	5	-0.39	759664600	7394	24.26	102100	103900	101900	134000	72200	103100	102740.68	30.60	248	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17751	9.06	1.65	12	0.04	11331.00	62265.00	147800	20240116	-30.51	98000	20241209	4.80	107200	-4.20	20250107	100400	2.29	20250102	147800	-30.51	20240116	98000	4.80	20241209	0.20	N	282330	1000	172 억	5288080	N	N	172	N	N
89	20250110	091018	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103400	300	2	0.29	263074300	2549	8.36	102100	103900	102100	134000	72200	103100	103206.87	30.60	392	105633	104366	103733	102466	101833	104050	102150	173	30900	1000	80410	100	1	17283906	17872	9.13	1.66	12	0.01	11331.00	62265.00	147800	20240116	-30.04	98000	20241209	5.51	107200	-3.54	20250107	100400	2.99	20250102	147800	-30.04	20240116	98000	5.51	20241209	0.20	N	282330	1000	172 억	5288080	N	N	172	N	N
90	20250109	161006	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103100	-1200	5	-1.15	3129670600	30149	227.78	104000	105000	103100	135500	73100	104300	103807.06	30.56	-2322	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	17820	9.10	1.66	12	0.17	11331.00	62265.00	147800	20240116	-30.24	98000	20241209	5.20	107200	-3.82	20250107	100400	2.69	20250102	147800	-30.24	20240116	98000	5.20	20241209	0.20	N	282330	1000	172 억	5282808	N	N	172	N	N
91	20250109	151003	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104100	-200	5	-0.19	1622137300	15530	117.33	104000	105000	103500	135500	73100	104300	104451.85	30.56	-5199	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	17993	9.19	1.67	12	0.09	11331.00	62265.00	147800	20240116	-29.57	98000	20241209	6.22	107200	-2.89	20250107	100400	3.69	20250102	147800	-29.57	20240116	98000	6.22	20241209	0.20	N	282330	1000	172 억	5282808	N	N	39	N	N
92	20250109	141011	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104200	-100	5	-0.10	1361417800	13027	98.42	104000	105000	103500	135500	73100	104300	104507.39	30.56	-4453	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	18010	9.20	1.67	12	0.08	11331.00	62265.00	147800	20240116	-29.50	98000	20241209	6.33	107200	-2.80	20250107	100400	3.78	20250102	147800	-29.50	20240116	98000	6.33	20241209	0.20	N	282330	1000	172 억	5282808	N	N	39	N	N
93	20250109	131009	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104300	0	3	0.00	1137015000	10876	82.17	104000	105000	103500	135500	73100	104300	104543.49	30.56	-3412	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	18027	9.20	1.68	12	0.06	11331.00	62265.00	147800	20240116	-29.43	98000	20241209	6.43	107200	-2.71	20250107	100400	3.88	20250102	147800	-29.43	20240116	98000	6.43	20241209	0.20	N	282330	1000	172 억	5282808	N	N	39	N	N
94	20250109	121009	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105000	700	2	0.67	932113700	8919	67.38	104000	105000	103500	135500	73100	104300	104508.77	30.56	-2466	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	18148	9.27	1.69	12	0.05	11331.00	62265.00	147800	20240116	-28.96	98000	20241209	7.14	107200	-2.05	20250107	100400	4.58	20250102	147800	-28.96	20240116	98000	7.14	20241209	0.20	N	282330	1000	172 억	5282808	N	N	39	N	N
95	20250109	111014	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104600	300	2	0.29	693275100	6639	50.16	104000	105000	103500	135500	73100	104300	104424.63	30.56	-1185	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	18079	9.23	1.68	12	0.04	11331.00	62265.00	147800	20240116	-29.23	98000	20241209	6.73	107200	-2.43	20250107	100400	4.18	20250102	147800	-29.23	20240116	98000	6.73	20241209	0.20	N	282330	1000	172 억	5282808	N	N	39	N	N
96	20250109	101011	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104700	400	2	0.38	407935200	3915	29.58	104000	105000	103500	135500	73100	104300	104198.01	30.56	-781	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	18096	9.24	1.68	12	0.02	11331.00	62265.00	147800	20240116	-29.16	98000	20241209	6.84	107200	-2.33	20250107	100400	4.28	20250102	147800	-29.16	20240116	98000	6.84	20241209	0.20	N	282330	1000	172 억	5282808	N	N	39	N	N
97	20250109	091016	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104500	200	2	0.19	165469700	1583	11.96	104000	105000	104000	135500	73100	104300	104529.19	30.56	-749	106566	105432	104766	103632	102966	106000	104200	173	31200	1000	81350	100	1	17283906	18062	9.22	1.68	12	0.01	11331.00	62265.00	147800	20240116	-29.30	98000	20241209	6.63	107200	-2.52	20250107	100400	4.08	20250102	147800	-29.30	20240116	98000	6.63	20241209	0.20	N	282330	1000	172 억	5282808	N	N	39	N	N
98	20250108	161001	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104300	-600	5	-0.57	1377469900	13163	45.84	104200	105900	104100	136300	73500	104900	104647.43	30.59	-3475	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18027	9.20	1.68	12	0.08	11331.00	62265.00	147800	20240116	-29.43	98000	20241209	6.43	107200	-2.71	20250107	100400	3.88	20250102	147800	-29.43	20240116	98000	6.43	20241209	0.20	N	282330	1000	172 억	5286960	N	N	38	N	N
99	20250108	151005	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104900	0	3	0.00	1283395100	12262	42.70	104200	105900	104100	136300	73500	104900	104664.42	30.59	-3136	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18131	9.26	1.68	12	0.07	11331.00	62265.00	147800	20240116	-29.03	98000	20241209	7.04	107200	-2.15	20250107	100400	4.48	20250102	147800	-29.03	20240116	98000	7.04	20241209	0.20	N	282330	1000	172 억	5286960	N	N	790	N	N
100	20250108	141008	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104400	-500	5	-0.48	985877200	9413	32.78	104200	105900	104100	136300	73500	104900	104735.71	30.59	-1711	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18044	9.21	1.68	12	0.05	11331.00	62265.00	147800	20240116	-29.36	98000	20241209	6.53	107200	-2.61	20250107	100400	3.98	20250102	147800	-29.36	20240116	98000	6.53	20241209	0.20	N	282330	1000	172 억	5286960	N	N	790	N	N
101	20250108	131007	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104900	0	3	0.00	709871700	6775	23.59	104200	105900	104100	136300	73500	104900	104778.11	30.59	-320	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18131	9.26	1.68	12	0.04	11331.00	62265.00	147800	20240116	-29.03	98000	20241209	7.04	107200	-2.15	20250107	100400	4.48	20250102	147800	-29.03	20240116	98000	7.04	20241209	0.20	N	282330	1000	172 억	5286960	N	N	790	N	N
102	20250108	121003	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105000	100	2	0.10	605265400	5778	20.12	104200	105900	104100	136300	73500	104900	104753.44	30.59	-162	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18148	9.27	1.69	12	0.03	11331.00	62265.00	147800	20240116	-28.96	98000	20241209	7.14	107200	-2.05	20250107	100400	4.58	20250102	147800	-28.96	20240116	98000	7.14	20241209	0.20	N	282330	1000	172 억	5286960	N	N	790	N	N
103	20250108	111005	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105200	300	2	0.29	494908400	4728	16.47	104200	105900	104100	136300	73500	104900	104676.06	30.59	-217	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18183	9.28	1.69	12	0.03	11331.00	62265.00	147800	20240116	-28.82	98000	20241209	7.35	107200	-1.87	20250107	100400	4.78	20250102	147800	-28.82	20240116	98000	7.35	20241209	0.20	N	282330	1000	172 억	5286960	N	N	790	N	N
104	20250108	101006	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104800	-100	5	-0.10	342591700	3278	11.42	104200	105900	104100	136300	73500	104900	104512.42	30.59	-700	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18114	9.25	1.68	12	0.02	11331.00	62265.00	147800	20240116	-29.09	98000	20241209	6.94	107200	-2.24	20250107	100400	4.38	20250102	147800	-29.09	20240116	98000	6.94	20241209	0.20	N	282330	1000	172 억	5286960	N	N	790	N	N
105	20250108	091005	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104800	-100	5	-0.10	77692300	741	2.58	104200	105900	104200	136300	73500	104900	104847.91	30.59	117	108500	106700	105400	103600	102300	106050	102950	173	31400	1000	81820	100	1	17283906	18114	9.25	1.68	12	0.00	11331.00	62265.00	147800	20240116	-29.09	98000	20241209	6.94	107200	-2.24	20250107	100400	4.38	20250102	147800	-29.09	20240116	98000	6.94	20241209	0.20	N	282330	1000	172 억	5286960	N	N	790	N	N
106	20250107	160956	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104900	300	2	0.29	3018576200	28697	130.23	105500	107200	104100	135900	73300	104600	105187.91	30.55	8893	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18131	9.26	1.68	12	0.17	11331.00	62265.00	147800	20240116	-29.03	98000	20241209	7.04	107200	-2.15	20250107	100400	4.48	20250102	147800	-29.03	20240116	98000	7.04	20241209	0.20	N	282330	1000	172 억	5280633	N	N	790	N	N
107	20250107	150959	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105200	600	2	0.57	2804158900	26655	120.97	105500	107200	104100	135900	73300	104600	105201.98	30.55	8569	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18183	9.28	1.69	12	0.15	11331.00	62265.00	147800	20240116	-28.82	98000	20241209	7.35	107200	-1.87	20250107	100400	4.78	20250102	147800	-28.82	20240116	98000	7.35	20241209	0.20	N	282330	1000	172 억	5280633	N	N	11	N	N
108	20250107	140957	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104900	300	2	0.29	1926654300	18279	82.95	105500	107200	104100	135900	73300	104600	105402.61	30.55	5833	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18131	9.26	1.68	12	0.11	11331.00	62265.00	147800	20240116	-29.03	98000	20241209	7.04	107200	-2.15	20250107	100400	4.48	20250102	147800	-29.03	20240116	98000	7.04	20241209	0.20	N	282330	1000	172 억	5280633	N	N	11	N	N
109	20250107	130956	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105200	600	2	0.57	1234744400	11664	52.93	105500	107200	104700	135900	73300	104600	105859.43	30.55	3766	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18183	9.28	1.69	12	0.07	11331.00	62265.00	147800	20240116	-28.82	98000	20241209	7.35	107200	-1.87	20250107	100400	4.78	20250102	147800	-28.82	20240116	98000	7.35	20241209	0.20	N	282330	1000	172 억	5280633	N	N	11	N	N
110	20250107	120958	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105500	900	2	0.86	1062727000	10030	45.52	105500	107200	104700	135900	73300	104600	105954.84	30.55	3029	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18235	9.31	1.69	12	0.06	11331.00	62265.00	147800	20240116	-28.62	98000	20241209	7.65	107200	-1.59	20250107	100400	5.08	20250102	147800	-28.62	20240116	98000	7.65	20241209	0.20	N	282330	1000	172 억	5280633	N	N	11	N	N
111	20250107	110953	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	106300	1700	2	1.63	862501000	8140	36.94	105500	107200	104700	135900	73300	104600	105958.35	30.55	2352	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18373	9.38	1.71	12	0.05	11331.00	62265.00	147800	20240116	-28.08	98000	20241209	8.47	107200	-0.84	20250107	100400	5.88	20250102	147800	-28.08	20240116	98000	8.47	20241209	0.20	N	282330	1000	172 억	5280633	N	N	11	N	N
112	20250107	100958	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105900	1300	2	1.24	642783400	6063	27.52	105500	107200	104700	135900	73300	104600	106017.38	30.55	1555	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18304	9.35	1.70	12	0.04	11331.00	62265.00	147800	20240116	-28.35	98000	20241209	8.06	107200	-1.21	20250107	100400	5.48	20250102	147800	-28.35	20240116	98000	8.06	20241209	0.20	N	282330	1000	172 억	5280633	N	N	11	N	N
113	20250107	091002	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	106700	2100	2	2.01	229244200	2165	9.83	105500	106700	104700	135900	73300	104600	105886.47	30.55	489	106800	105700	104400	103300	102000	106250	103850	173	31300	1000	81580	100	1	17283906	18442	9.42	1.71	12	0.01	11331.00	62265.00	147800	20240116	-27.81	98000	20241209	8.88	106700	0.00	20250107	100400	6.27	20250102	147800	-27.81	20240116	98000	8.88	20241209	0.20	N	282330	1000	172 억	5280633	N	N	11	N	N
114	20250106	160946	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104600	1000	2	0.97	2310914400	22021	98.76	103600	105500	103100	134600	72600	103600	104941.53	30.57	-1840	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18079	9.23	1.68	12	0.13	11331.00	62265.00	147800	20240116	-29.23	98000	20241209	6.73	105500	-0.85	20250106	100400	4.18	20250102	147800	-29.23	20240116	98000	6.73	20241209	0.20	N	282330	1000	172 억	5283826	N	N	11	N	N
115	20250106	150944	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105000	1400	2	1.35	2134609700	20337	91.21	103600	105500	103100	134600	72600	103600	104961.88	30.57	-1802	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18148	9.27	1.69	12	0.12	11331.00	62265.00	147800	20240116	-28.96	98000	20241209	7.14	105500	-0.47	20250106	100400	4.58	20250102	147800	-28.96	20240116	98000	7.14	20241209	0.20	N	282330	1000	172 억	5283826	N	N	4	N	N
116	20250106	140947	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105300	1700	2	1.64	1779989100	16963	76.07	103600	105500	103100	134600	72600	103600	104933.63	30.57	-943	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18200	9.29	1.69	12	0.10	11331.00	62265.00	147800	20240116	-28.76	98000	20241209	7.45	105500	-0.19	20250106	100400	4.88	20250102	147800	-28.76	20240116	98000	7.45	20241209	0.20	N	282330	1000	172 억	5283826	N	N	4	N	N
117	20250106	130935	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105400	1800	2	1.74	1474678200	14063	63.07	103600	105500	103100	134600	72600	103600	104862.28	30.57	-1217	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18217	9.30	1.69	12	0.08	11331.00	62265.00	147800	20240116	-28.69	98000	20241209	7.55	105500	-0.09	20250106	100400	4.98	20250102	147800	-28.69	20240116	98000	7.55	20241209	0.20	N	282330	1000	172 억	5283826	N	N	4	N	N
118	20250106	120942	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	105100	1500	2	1.45	1077261300	10290	46.15	103600	105300	103100	134600	72600	103600	104690.12	30.57	558	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18165	9.28	1.69	12	0.06	11331.00	62265.00	147800	20240116	-28.89	98000	20241209	7.24	105300	-0.19	20250106	100400	4.68	20250102	147800	-28.89	20240116	98000	7.24	20241209	0.20	N	282330	1000	172 억	5283826	N	N	4	N	N
119	20250106	110940	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104700	1100	2	1.06	791101300	7566	33.93	103600	105300	103100	134600	72600	103600	104560.04	30.57	785	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18096	9.24	1.68	12	0.04	11331.00	62265.00	147800	20240116	-29.16	98000	20241209	6.84	105300	-0.57	20250106	100400	4.28	20250102	147800	-29.16	20240116	98000	6.84	20241209	0.20	N	282330	1000	172 억	5283826	N	N	4	N	N
120	20250106	100936	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104900	1300	2	1.25	474897100	4553	20.42	103600	105300	103100	134600	72600	103600	104304.22	30.57	699	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18131	9.26	1.68	12	0.03	11331.00	62265.00	147800	20240116	-29.03	98000	20241209	7.04	105300	-0.38	20250106	100400	4.48	20250102	147800	-29.03	20240116	98000	7.04	20241209	0.20	N	282330	1000	172 억	5283826	N	N	4	N	N
121	20250106	090937	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104300	700	2	0.68	220696500	2110	9.46	103600	105300	103100	134600	72600	103600	104595.50	30.57	852	106066	104832	102966	101732	99866	105450	102350	173	31000	1000	80800	100	1	17283906	18027	9.20	1.68	12	0.01	11331.00	62265.00	147800	20240116	-29.43	98000	20241209	6.43	105300	-0.95	20250106	100400	3.88	20250102	147800	-29.43	20240116	98000	6.43	20241209	0.20	N	282330	1000	172 억	5283826	N	N	4	N	N
122	20250103	160933	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103600	2100	2	2.07	2305486200	22261	97.49	101100	104200	101100	131900	71100	101500	103566.12	30.59	2765	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17906	9.14	1.66	12	0.13	11331.00	62265.00	147800	20240116	-29.91	98000	20241209	5.71	104200	-0.58	20250103	100400	3.19	20250102	147800	-29.91	20240116	98000	5.71	20241209	0.20	N	282330	1000	172 억	5286293	N	N	4	N	N
123	20250103	150935	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104000	2500	2	2.46	2086010300	20143	88.21	101100	104200	101100	131900	71100	101500	103560.06	30.59	2568	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17975	9.18	1.67	12	0.12	11331.00	62265.00	147800	20240116	-29.63	98000	20241209	6.12	104200	-0.19	20250103	100400	3.59	20250102	147800	-29.63	20240116	98000	6.12	20241209	0.20	N	282330	1000	172 억	5286293	N	N	47	N	N
124	20250103	140936	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103100	1600	2	1.58	1595280600	15398	67.43	101100	104200	101100	131900	71100	101500	103603.10	30.59	1573	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17820	9.10	1.66	12	0.09	11331.00	62265.00	147800	20240116	-30.24	98000	20241209	5.20	104200	-1.06	20250103	100400	2.69	20250102	147800	-30.24	20240116	98000	5.20	20241209	0.20	N	282330	1000	172 억	5286293	N	N	47	N	N
125	20250103	130936	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103700	2200	2	2.17	1270623300	12264	53.71	101100	104200	101100	131900	71100	101500	103605.94	30.59	1916	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17923	9.15	1.67	12	0.07	11331.00	62265.00	147800	20240116	-29.84	98000	20241209	5.82	104200	-0.48	20250103	100400	3.29	20250102	147800	-29.84	20240116	98000	5.82	20241209	0.20	N	282330	1000	172 억	5286293	N	N	47	N	N
126	20250103	120935	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104100	2600	2	2.56	1047833500	10118	44.31	101100	104200	101100	131900	71100	101500	103561.33	30.59	2297	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17993	9.19	1.67	12	0.06	11331.00	62265.00	147800	20240116	-29.57	98000	20241209	6.22	104200	-0.10	20250103	100400	3.69	20250102	147800	-29.57	20240116	98000	6.22	20241209	0.20	N	282330	1000	172 억	5286293	N	N	47	N	N
127	20250103	110935	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	104000	2500	2	2.46	801295700	7745	33.92	101100	104200	101100	131900	71100	101500	103459.74	30.59	2594	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17975	9.18	1.67	12	0.04	11331.00	62265.00	147800	20240116	-29.63	98000	20241209	6.12	104200	-0.19	20250103	100400	3.59	20250102	147800	-29.63	20240116	98000	6.12	20241209	0.20	N	282330	1000	172 억	5286293	N	N	47	N	N
128	20250103	100933	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103800	2300	2	2.27	577491800	5592	24.49	101100	104200	101100	131900	71100	101500	103271.07	30.59	2331	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17941	9.16	1.67	12	0.03	11331.00	62265.00	147800	20240116	-29.77	98000	20241209	5.92	104200	-0.38	20250103	100400	3.39	20250102	147800	-29.77	20240116	98000	5.92	20241209	0.20	N	282330	1000	172 억	5286293	N	N	47	N	N
129	20250103	090936	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	103300	1800	2	1.77	192029400	1864	8.16	101100	103800	101100	131900	71100	101500	103020.06	30.59	718	104900	103200	101800	100100	98700	102500	99400	173	30400	1000	79170	100	1	17283906	17854	9.12	1.66	12	0.01	11331.00	62265.00	147800	20240116	-30.11	98000	20241209	5.41	103800	-0.48	20250103	100400	2.89	20250102	147800	-30.11	20240116	98000	5.41	20241209	0.20	N	282330	1000	172 억	5286293	N	N	47	N	N
130	20250102	160925	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101500	-1000	5	-0.98	2318331800	22832	94.90	102300	103500	100400	133200	71800	102500	101538.71	30.61	-3032	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17543	8.96	1.63	12	0.13	11331.00	62265.00	147800	20240116	-31.33	98000	20241209	3.57	103500	-1.93	20250102	100400	1.10	20250102	147800	-31.33	20240116	98000	3.57	20241209	0.18	N	282330	1000	172 억	5290475	N	N	47	N	N
131	20250102	150927	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101600	-900	5	-0.88	2125213300	20931	87.00	102300	103500	100400	133200	71800	102500	101534.25	30.61	-2546	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17560	8.97	1.63	12	0.12	11331.00	62265.00	147800	20240116	-31.26	98000	20241209	3.67	103500	-1.84	20250102	100400	1.20	20250102	147800	-31.26	20240116	98000	3.67	20241209	0.18	N	282330	1000	172 억	5290475	N	N	2	N	N
132	20250102	140924	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	100700	-1800	5	-1.76	1224316700	12035	50.02	102300	103500	100600	133200	71800	102500	101729.68	30.61	-5325	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17405	8.89	1.62	12	0.07	11331.00	62265.00	147800	20240116	-31.87	98000	20241209	2.76	103500	-2.71	20250102	100600	0.10	20250102	147800	-31.87	20240116	98000	2.76	20241209	0.18	N	282330	1000	172 억	5290475	N	N	2	N	N
133	20250102	130927	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101400	-1100	5	-1.07	823895200	8078	33.58	102300	103500	101200	133200	71800	102500	101992.47	30.61	-3610	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17526	8.95	1.63	12	0.05	11331.00	62265.00	147800	20240116	-31.39	98000	20241209	3.47	103500	-2.03	20250102	101200	0.20	20250102	147800	-31.39	20240116	98000	3.47	20241209	0.18	N	282330	1000	172 억	5290475	N	N	2	N	N
134	20250102	120924	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102300	-200	5	-0.20	501270000	4906	20.39	102300	103500	101600	133200	71800	102500	102174.89	30.61	-1479	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17681	9.03	1.64	12	0.03	11331.00	62265.00	147800	20240116	-30.78	98000	20241209	4.39	103500	-1.16	20250102	101600	0.69	20250102	147800	-30.78	20240116	98000	4.39	20241209	0.18	N	282330	1000	172 억	5290475	N	N	2	N	N
135	20250102	110915	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102500	0	3	0.00	326338700	3191	13.26	102300	103500	101600	133200	71800	102500	102268.47	30.61	-565	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17716	9.05	1.65	12	0.02	11331.00	62265.00	147800	20240116	-30.65	98000	20241209	4.59	103500	-0.97	20250102	101600	0.89	20250102	147800	-30.65	20240116	98000	4.59	20241209	0.18	N	282330	1000	172 억	5290475	N	N	2	N	N
136	20250102	100923	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	101800	-700	5	-0.68	83732000	821	3.41	102300	102500	101700	133200	71800	102500	101987.82	30.61	46	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17595	8.98	1.63	12	0.00	11331.00	62265.00	147800	20240116	-31.12	98000	20241209	3.88	102500	-0.68	20250102	101700	0.10	20250102	147800	-31.12	20240116	98000	3.88	20241209	0.18	N	282330	1000	172 억	5290475	N	N	2	N	N
137	20250102	090913	55	40.00	KOSPI200	유통	N	N	N	Y	40	N	102500	0	3	0.00	0	0	0.00	0	0	0	133200	71800	102500	0.00	30.61	0	106166	104332	102666	100832	99166	103500	100000	173	30700	1000	79950	100	1	17283906	17716	9.05	1.65	12	0.00	11331.00	62265.00	147800	20240116	-30.65	98000	20241209	4.59	0	0.00	0	0	0.00	0	147800	-30.65	20240116	98000	4.59	20241209	0.18	N	282330	1000	172 억	5290475	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History