KissMeData/009240/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160244	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46550	150	2	0.32	995037000	21536	98.57	46200	46600	46000	60300	32500	46400	46203.43	13.94	0	-5015	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10955	-17.63	1.79	12	0.09	-2641.00	26011.00	69000	20240516	-32.54	44200	20250211	5.32	48900	-4.81	20250103	44200	5.32	20250211	69000	-32.54	20240516	44200	5.32	20250211	0.27	N	009240	1000	235 억	3280626	N	N	86	N	N
3	20250225	150244	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	0	3	0.00	938863800	20328	93.04	46200	46600	46000	60300	32500	46400	46185.74	13.94	0	-4569	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10920	-17.57	1.78	12	0.09	-2641.00	26011.00	69000	20240516	-32.75	44200	20250211	4.98	48900	-5.11	20250103	44200	4.98	20250211	69000	-32.75	20240516	44200	4.98	20250211	0.27	N	009240	1000	235 억	3280626	N	N	17	N	N
4	20250225	140244	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46050	-350	5	-0.75	725099550	15721	71.96	46200	46550	46000	60300	32500	46400	46122.99	13.94	0	-4870	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10837	-17.44	1.77	12	0.07	-2641.00	26011.00	69000	20240516	-33.26	44200	20250211	4.19	48900	-5.83	20250103	44200	4.19	20250211	69000	-33.26	20240516	44200	4.19	20250211	0.27	N	009240	1000	235 억	3280626	N	N	17	N	N
5	20250225	130244	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46050	-350	5	-0.75	633519800	13732	62.85	46200	46550	46000	60300	32500	46400	46134.56	13.94	0	-4877	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10837	-17.44	1.77	12	0.06	-2641.00	26011.00	69000	20240516	-33.26	44200	20250211	4.19	48900	-5.83	20250103	44200	4.19	20250211	69000	-33.26	20240516	44200	4.19	20250211	0.27	N	009240	1000	235 억	3280626	N	N	17	N	N
6	20250225	120243	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46100	-300	5	-0.65	383772100	8305	38.01	46200	46550	46050	60300	32500	46400	46209.77	13.94	0	-1877	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10849	-17.46	1.77	12	0.04	-2641.00	26011.00	69000	20240516	-33.19	44200	20250211	4.30	48900	-5.73	20250103	44200	4.30	20250211	69000	-33.19	20240516	44200	4.30	20250211	0.27	N	009240	1000	235 억	3280626	N	N	17	N	N
7	20250225	110244	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46150	-250	5	-0.54	303066850	6555	30.00	46200	46550	46050	60300	32500	46400	46234.45	13.94	0	-1769	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10861	-17.47	1.77	12	0.03	-2641.00	26011.00	69000	20240516	-33.12	44200	20250211	4.41	48900	-5.62	20250103	44200	4.41	20250211	69000	-33.12	20240516	44200	4.41	20250211	0.27	N	009240	1000	235 억	3280626	N	N	17	N	N
8	20250225	100243	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	0	3	0.00	103249850	2230	10.21	46200	46550	46100	60300	32500	46400	46300.38	13.94	0	-185	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10920	-17.57	1.78	12	0.01	-2641.00	26011.00	69000	20240516	-32.75	44200	20250211	4.98	48900	-5.11	20250103	44200	4.98	20250211	69000	-32.75	20240516	44200	4.98	20250211	0.27	N	009240	1000	235 억	3280626	N	N	17	N	N
9	20250225	090244	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46150	-250	5	-0.54	15657750	339	1.55	46200	46300	46100	60300	32500	46400	46188.05	13.94	0	-132	47400	46900	46600	46100	45800	46750	45950	235	13900	1000	33400	50	1	23533928	10861	-17.47	1.77	12	0.00	-2641.00	26011.00	69000	20240516	-33.12	44200	20250211	4.41	48900	-5.62	20250103	44200	4.41	20250211	69000	-33.12	20240516	44200	4.41	20250211	0.27	N	009240	1000	235 억	3280626	N	N	17	N	N
10	20250224	160242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	-650	5	-1.38	1015650700	21813	71.15	47000	47100	46300	61100	32950	47050	46561.65	13.94	0	-507	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	10920	-17.57	1.78	12	0.09	-2641.00	26011.00	69000	20240516	-32.75	44200	20250211	4.98	48900	-5.11	20250103	44200	4.98	20250211	69000	-32.75	20240516	44200	4.98	20250211	0.28	N	009240	1000	235 억	3281352	N	N	17	N	N
11	20250224	150242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	-650	5	-1.38	902653000	19380	63.22	47000	47100	46300	61100	32950	47050	46576.25	13.94	0	-1535	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	10920	-17.57	1.78	12	0.08	-2641.00	26011.00	69000	20240516	-32.75	44200	20250211	4.98	48900	-5.11	20250103	44200	4.98	20250211	69000	-32.75	20240516	44200	4.98	20250211	0.28	N	009240	1000	235 억	3281352	N	N	28	N	N
12	20250224	140242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46500	-550	5	-1.17	776434950	16665	54.36	47000	47100	46300	61100	32950	47050	46590.45	13.94	0	-1883	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	10943	-17.61	1.79	12	0.07	-2641.00	26011.00	69000	20240516	-32.61	44200	20250211	5.20	48900	-4.91	20250103	44200	5.20	20250211	69000	-32.61	20240516	44200	5.20	20250211	0.28	N	009240	1000	235 억	3281352	N	N	28	N	N
13	20250224	130242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46550	-500	5	-1.06	680618350	14606	47.64	47000	47100	46300	61100	32950	47050	46598.20	13.94	0	-1257	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	10955	-17.63	1.79	12	0.06	-2641.00	26011.00	69000	20240516	-32.54	44200	20250211	5.32	48900	-4.81	20250103	44200	5.32	20250211	69000	-32.54	20240516	44200	5.32	20250211	0.28	N	009240	1000	235 억	3281352	N	N	28	N	N
14	20250224	120242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46650	-400	5	-0.85	586195650	12578	41.03	47000	47100	46300	61100	32950	47050	46604.45	13.94	0	-977	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	10979	-17.66	1.79	12	0.05	-2641.00	26011.00	69000	20240516	-32.39	44200	20250211	5.54	48900	-4.60	20250103	44200	5.54	20250211	69000	-32.39	20240516	44200	5.54	20250211	0.28	N	009240	1000	235 억	3281352	N	N	28	N	N
15	20250224	110241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46550	-500	5	-1.06	520568750	11169	36.43	47000	47100	46300	61100	32950	47050	46607.92	13.94	0	-1074	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	10955	-17.63	1.79	12	0.05	-2641.00	26011.00	69000	20240516	-32.54	44200	20250211	5.32	48900	-4.81	20250103	44200	5.32	20250211	69000	-32.54	20240516	44200	5.32	20250211	0.28	N	009240	1000	235 억	3281352	N	N	28	N	N
16	20250224	100241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46450	-600	5	-1.28	416560550	8932	29.14	47000	47100	46400	61100	32950	47050	46636.36	13.94	0	-1582	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	10932	-17.59	1.79	12	0.04	-2641.00	26011.00	69000	20240516	-32.68	44200	20250211	5.09	48900	-5.01	20250103	44200	5.09	20250211	69000	-32.68	20240516	44200	5.09	20250211	0.28	N	009240	1000	235 억	3281352	N	N	28	N	N
17	20250224	090243	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46800	-250	5	-0.53	29075700	620	2.02	47000	47000	46750	61100	32950	47050	46893.51	13.94	0	-251	48350	47700	47350	46700	46350	48025	47025	235	14050	1000	33870	50	1	23533928	11014	-17.72	1.80	12	0.00	-2641.00	26011.00	69000	20240516	-32.17	44200	20250211	5.88	48900	-4.29	20250103	44200	5.88	20250211	69000	-32.17	20240516	44200	5.88	20250211	0.28	N	009240	1000	235 억	3281352	N	N	28	N	N
18	20250221	160241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47050	-50	5	-0.11	1454144900	30613	150.07	47000	48000	47000	61200	33000	47100	47500.92	13.96	0	-4248	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11073	-17.82	1.81	12	0.13	-2641.00	26011.00	69000	20240516	-31.81	44200	20250211	6.45	48900	-3.78	20250103	44200	6.45	20250211	69000	-31.81	20240516	44200	6.45	20250211	0.29	N	009240	1000	235 억	3285332	N	N	28	N	N
19	20250221	150242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47150	50	2	0.11	1332442800	28029	137.40	47000	48000	47000	61200	33000	47100	47538.01	13.96	0	-3238	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11096	-17.85	1.81	12	0.12	-2641.00	26011.00	69000	20240516	-31.67	44200	20250211	6.67	48900	-3.58	20250103	44200	6.67	20250211	69000	-31.67	20240516	44200	6.67	20250211	0.29	N	009240	1000	235 억	3285332	N	N	18	N	N
20	20250221	140241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47200	100	2	0.21	1250537150	26293	128.89	47000	48000	47000	61200	33000	47100	47561.60	13.96	0	-2100	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11108	-17.87	1.81	12	0.11	-2641.00	26011.00	69000	20240516	-31.59	44200	20250211	6.79	48900	-3.48	20250103	44200	6.79	20250211	69000	-31.59	20240516	44200	6.79	20250211	0.29	N	009240	1000	235 억	3285332	N	N	18	N	N
21	20250221	130241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47350	250	2	0.53	1171422000	24621	120.70	47000	48000	47000	61200	33000	47100	47578.16	13.96	0	-1093	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11143	-17.93	1.82	12	0.10	-2641.00	26011.00	69000	20240516	-31.38	44200	20250211	7.13	48900	-3.17	20250103	44200	7.13	20250211	69000	-31.38	20240516	44200	7.13	20250211	0.29	N	009240	1000	235 억	3285332	N	N	18	N	N
22	20250221	120242	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47600	500	2	1.06	1023120250	21497	105.38	47000	48000	47000	61200	33000	47100	47593.63	13.96	0	477	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11202	-18.02	1.83	12	0.09	-2641.00	26011.00	69000	20240516	-31.01	44200	20250211	7.69	48900	-2.66	20250103	44200	7.69	20250211	69000	-31.01	20240516	44200	7.69	20250211	0.29	N	009240	1000	235 억	3285332	N	N	18	N	N
23	20250221	110241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47650	550	2	1.17	983688700	20669	101.32	47000	48000	47000	61200	33000	47100	47592.47	13.96	0	611	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11214	-18.04	1.83	12	0.09	-2641.00	26011.00	69000	20240516	-30.94	44200	20250211	7.81	48900	-2.56	20250103	44200	7.81	20250211	69000	-30.94	20240516	44200	7.81	20250211	0.29	N	009240	1000	235 억	3285332	N	N	18	N	N
24	20250221	100241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47900	800	2	1.70	724730600	15242	74.72	47000	48000	47000	61200	33000	47100	47548.26	13.96	0	1440	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11273	-18.14	1.84	12	0.06	-2641.00	26011.00	69000	20240516	-30.58	44200	20250211	8.37	48900	-2.04	20250103	44200	8.37	20250211	69000	-30.58	20240516	44200	8.37	20250211	0.29	N	009240	1000	235 억	3285332	N	N	18	N	N
25	20250221	090241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47050	-50	5	-0.11	14429350	307	1.50	47000	47100	47000	61200	33000	47100	47001.14	13.96	0	41	47700	47400	46850	46550	46000	47550	46700	235	14100	1000	33910	50	1	23533928	11073	-17.82	1.81	12	0.00	-2641.00	26011.00	69000	20240516	-31.81	44200	20250211	6.45	48900	-3.78	20250103	44200	6.45	20250211	69000	-31.81	20240516	44200	6.45	20250211	0.29	N	009240	1000	235 억	3285332	N	N	18	N	N
26	20250220	160240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47100	300	2	0.64	955606700	20384	81.97	46500	47150	46300	60800	32800	46800	46880.11	13.94	0	3722	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	11084	-17.83	1.81	12	0.09	-2641.00	26011.00	69000	20240516	-31.74	44200	20250211	6.56	48900	-3.68	20250103	44200	6.56	20250211	69000	-31.74	20240516	44200	6.56	20250211	0.29	N	009240	1000	235 억	3281546	N	N	18	N	N
27	20250220	150240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47100	300	2	0.64	829493050	17705	71.20	46500	47150	46300	60800	32800	46800	46850.78	13.94	0	3666	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	11084	-17.83	1.81	12	0.08	-2641.00	26011.00	69000	20240516	-31.74	44200	20250211	6.56	48900	-3.68	20250103	44200	6.56	20250211	69000	-31.74	20240516	44200	6.56	20250211	0.29	N	009240	1000	235 억	3281546	N	N	52	N	N
28	20250220	140241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46900	100	2	0.21	673329650	14378	57.82	46500	47150	46300	60800	32800	46800	46830.55	13.94	0	2776	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	11037	-17.76	1.80	12	0.06	-2641.00	26011.00	69000	20240516	-32.03	44200	20250211	6.11	48900	-4.09	20250103	44200	6.11	20250211	69000	-32.03	20240516	44200	6.11	20250211	0.29	N	009240	1000	235 억	3281546	N	N	52	N	N
29	20250220	130240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46700	-100	5	-0.21	602089650	12858	51.71	46500	47150	46300	60800	32800	46800	46826.07	13.94	0	2891	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	10990	-17.68	1.80	12	0.05	-2641.00	26011.00	69000	20240516	-32.32	44200	20250211	5.66	48900	-4.50	20250103	44200	5.66	20250211	69000	-32.32	20240516	44200	5.66	20250211	0.29	N	009240	1000	235 억	3281546	N	N	52	N	N
30	20250220	120240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46900	100	2	0.21	352518050	7521	30.24	46500	47150	46300	60800	32800	46800	46871.17	13.94	0	726	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	11037	-17.76	1.80	12	0.03	-2641.00	26011.00	69000	20240516	-32.03	44200	20250211	6.11	48900	-4.09	20250103	44200	6.11	20250211	69000	-32.03	20240516	44200	6.11	20250211	0.29	N	009240	1000	235 억	3281546	N	N	52	N	N
31	20250220	110240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46750	-50	5	-0.11	324819900	6930	27.87	46500	47150	46300	60800	32800	46800	46871.56	13.94	0	533	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	11002	-17.70	1.80	12	0.03	-2641.00	26011.00	69000	20240516	-32.25	44200	20250211	5.77	48900	-4.40	20250103	44200	5.77	20250211	69000	-32.25	20240516	44200	5.77	20250211	0.29	N	009240	1000	235 억	3281546	N	N	52	N	N
32	20250220	100239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	47100	300	2	0.64	262150950	5593	22.49	46500	47150	46300	60800	32800	46800	46871.26	13.94	0	918	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	11084	-17.83	1.81	12	0.02	-2641.00	26011.00	69000	20240516	-31.74	44200	20250211	6.56	48900	-3.68	20250103	44200	6.56	20250211	69000	-31.74	20240516	44200	6.56	20250211	0.29	N	009240	1000	235 억	3281546	N	N	52	N	N
33	20250220	090241	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46650	-150	5	-0.32	30817850	663	2.67	46500	46700	46300	60800	32800	46800	46482.43	13.94	0	-254	47666	47232	46666	46232	45666	47450	46450	235	14000	1000	33690	50	1	23533928	10979	-17.66	1.79	12	0.00	-2641.00	26011.00	69000	20240516	-32.39	44200	20250211	5.54	48900	-4.60	20250103	44200	5.54	20250211	69000	-32.39	20240516	44200	5.54	20250211	0.29	N	009240	1000	235 억	3281546	N	N	52	N	N
34	20250219	160238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46800	500	2	1.08	1160477700	24800	188.29	46100	47100	46100	60100	32450	46300	46793.42	13.93	0	221	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	11014	-17.72	1.80	12	0.11	-2641.00	26011.00	69000	20240516	-32.17	44200	20250211	5.88	48900	-4.29	20250103	44200	5.88	20250211	69000	-32.17	20240516	44200	5.88	20250211	0.30	N	009240	1000	235 억	3279180	N	N	52	N	N
35	20250219	150240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46900	600	2	1.30	1103765200	23589	179.10	46100	47100	46100	60100	32450	46300	46791.52	13.93	0	474	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	11037	-17.76	1.80	12	0.10	-2641.00	26011.00	69000	20240516	-32.03	44200	20250211	6.11	48900	-4.09	20250103	44200	6.11	20250211	69000	-32.03	20240516	44200	6.11	20250211	0.30	N	009240	1000	235 억	3279180	N	N	23	N	N
36	20250219	140239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46900	600	2	1.30	916947500	19603	148.83	46100	47100	46100	60100	32450	46300	46775.88	13.93	0	-511	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	11037	-17.76	1.80	12	0.08	-2641.00	26011.00	69000	20240516	-32.03	44200	20250211	6.11	48900	-4.09	20250103	44200	6.11	20250211	69000	-32.03	20240516	44200	6.11	20250211	0.30	N	009240	1000	235 억	3279180	N	N	23	N	N
37	20250219	130239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46800	500	2	1.08	831873450	17786	135.04	46100	47100	46100	60100	32450	46300	46771.25	13.93	0	-113	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	11014	-17.72	1.80	12	0.08	-2641.00	26011.00	69000	20240516	-32.17	44200	20250211	5.88	48900	-4.29	20250103	44200	5.88	20250211	69000	-32.17	20240516	44200	5.88	20250211	0.30	N	009240	1000	235 억	3279180	N	N	23	N	N
38	20250219	120239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46950	650	2	1.40	661904450	14158	107.49	46100	47100	46100	60100	32450	46300	46751.27	13.93	0	-1231	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	11049	-17.78	1.81	12	0.06	-2641.00	26011.00	69000	20240516	-31.96	44200	20250211	6.22	48900	-3.99	20250103	44200	6.22	20250211	69000	-31.96	20240516	44200	6.22	20250211	0.30	N	009240	1000	235 억	3279180	N	N	23	N	N
39	20250219	110240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46900	600	2	1.30	490737700	10506	79.77	46100	47100	46100	60100	32450	46300	46710.23	13.93	0	-344	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	11037	-17.76	1.80	12	0.04	-2641.00	26011.00	69000	20240516	-32.03	44200	20250211	6.11	48900	-4.09	20250103	44200	6.11	20250211	69000	-32.03	20240516	44200	6.11	20250211	0.30	N	009240	1000	235 억	3279180	N	N	23	N	N
40	20250219	100239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46650	350	2	0.76	231787100	4972	37.75	46100	46800	46100	60100	32450	46300	46618.48	13.93	0	1198	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	10979	-17.66	1.79	12	0.02	-2641.00	26011.00	69000	20240516	-32.39	44200	20250211	5.54	48900	-4.60	20250103	44200	5.54	20250211	69000	-32.39	20240516	44200	5.54	20250211	0.30	N	009240	1000	235 억	3279180	N	N	23	N	N
41	20250219	090240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46450	150	2	0.32	12696850	275	2.09	46100	46500	46100	60100	32450	46300	46170.36	13.93	0	29	46933	46616	46333	46016	45733	46775	46175	235	13800	1000	33330	50	1	23533928	10932	-17.59	1.79	12	0.00	-2641.00	26011.00	69000	20240516	-32.68	44200	20250211	5.09	48900	-5.01	20250103	44200	5.09	20250211	69000	-32.68	20240516	44200	5.09	20250211	0.30	N	009240	1000	235 억	3279180	N	N	23	N	N
42	20250218	160239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46300	-100	5	-0.22	609677200	13145	98.95	46200	46650	46050	60300	32500	46400	46380.94	13.94	0	-1712	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10896	-17.53	1.78	12	0.06	-2641.00	26011.00	69000	20240516	-32.90	44200	20250211	4.75	48900	-5.32	20250103	44200	4.75	20250211	69000	-32.90	20240516	44200	4.75	20250211	0.30	N	009240	1000	235 억	3279603	N	N	23	N	N
43	20250218	150239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46500	100	2	0.22	519051450	11190	84.23	46200	46650	46050	60300	32500	46400	46385.29	13.94	0	-1185	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10943	-17.61	1.79	12	0.05	-2641.00	26011.00	69000	20240516	-32.61	44200	20250211	5.20	48900	-4.91	20250103	44200	5.20	20250211	69000	-32.61	20240516	44200	5.20	20250211	0.30	N	009240	1000	235 억	3279603	N	N	11	N	N
44	20250218	140240	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46450	50	2	0.11	454122300	9793	73.71	46200	46650	46050	60300	32500	46400	46372.13	13.94	0	-512	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10932	-17.59	1.79	12	0.04	-2641.00	26011.00	69000	20240516	-32.68	44200	20250211	5.09	48900	-5.01	20250103	44200	5.09	20250211	69000	-32.68	20240516	44200	5.09	20250211	0.30	N	009240	1000	235 억	3279603	N	N	11	N	N
45	20250218	130238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46550	150	2	0.32	370829050	8004	60.25	46200	46550	46050	60300	32500	46400	46330.47	13.94	0	-775	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10955	-17.63	1.79	12	0.03	-2641.00	26011.00	69000	20240516	-32.54	44200	20250211	5.32	48900	-4.81	20250103	44200	5.32	20250211	69000	-32.54	20240516	44200	5.32	20250211	0.30	N	009240	1000	235 억	3279603	N	N	11	N	N
46	20250218	120239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46450	50	2	0.11	280195850	6053	45.56	46200	46550	46050	60300	32500	46400	46290.41	13.94	0	-609	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10932	-17.59	1.79	12	0.03	-2641.00	26011.00	69000	20240516	-32.68	44200	20250211	5.09	48900	-5.01	20250103	44200	5.09	20250211	69000	-32.68	20240516	44200	5.09	20250211	0.30	N	009240	1000	235 억	3279603	N	N	11	N	N
47	20250218	110239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46150	-250	5	-0.54	184313600	3986	30.00	46200	46550	46050	60300	32500	46400	46240.24	13.94	0	-963	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10861	-17.47	1.77	12	0.02	-2641.00	26011.00	69000	20240516	-33.12	44200	20250211	4.41	48900	-5.62	20250103	44200	4.41	20250211	69000	-33.12	20240516	44200	4.41	20250211	0.30	N	009240	1000	235 억	3279603	N	N	11	N	N
48	20250218	100239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	0	3	0.00	77978550	1683	12.67	46200	46550	46150	60300	32500	46400	46333.07	13.94	0	-346	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10920	-17.57	1.78	12	0.01	-2641.00	26011.00	69000	20240516	-32.75	44200	20250211	4.98	48900	-5.11	20250103	44200	4.98	20250211	69000	-32.75	20240516	44200	4.98	20250211	0.30	N	009240	1000	235 억	3279603	N	N	11	N	N
49	20250218	090239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46300	-100	5	-0.22	7807900	169	1.27	46200	46300	46200	60300	32500	46400	46200.59	13.94	0	-62	47066	46732	46166	45832	45266	46900	46000	235	13900	1000	33400	50	1	23533928	10896	-17.53	1.78	12	0.00	-2641.00	26011.00	69000	20240516	-32.90	44200	20250211	4.75	48900	-5.32	20250103	44200	4.75	20250211	69000	-32.90	20240516	44200	4.75	20250211	0.30	N	009240	1000	235 억	3279603	N	N	11	N	N
50	20250217	160238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	700	2	1.53	606801550	13157	58.60	46000	46500	45600	59400	32000	45700	46119.60	13.93	0	174	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10920	-17.57	1.78	12	0.06	-2641.00	26011.00	69000	20240516	-32.75	44200	20250211	4.98	48900	-5.11	20250103	44200	4.98	20250211	69000	-32.75	20240516	44200	4.98	20250211	0.30	N	009240	1000	235 억	3278961	N	N	11	N	N
51	20250217	150239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46250	550	2	1.20	549193700	11914	53.07	46000	46500	45600	59400	32000	45700	46096.53	13.93	0	-72	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10884	-17.51	1.78	12	0.05	-2641.00	26011.00	69000	20240516	-32.97	44200	20250211	4.64	48900	-5.42	20250103	44200	4.64	20250211	69000	-32.97	20240516	44200	4.64	20250211	0.30	N	009240	1000	235 억	3278961	N	N	37	N	N
52	20250217	140238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46100	400	2	0.88	453445500	9846	43.86	46000	46500	45600	59400	32000	45700	46053.81	13.93	0	28	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10849	-17.46	1.77	12	0.04	-2641.00	26011.00	69000	20240516	-33.19	44200	20250211	4.30	48900	-5.73	20250103	44200	4.30	20250211	69000	-33.19	20240516	44200	4.30	20250211	0.30	N	009240	1000	235 억	3278961	N	N	37	N	N
53	20250217	130239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46000	300	2	0.66	433159800	9406	41.90	46000	46500	45600	59400	32000	45700	46051.47	13.93	0	296	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10826	-17.42	1.77	12	0.04	-2641.00	26011.00	69000	20240516	-33.33	44200	20250211	4.07	48900	-5.93	20250103	44200	4.07	20250211	69000	-33.33	20240516	44200	4.07	20250211	0.30	N	009240	1000	235 억	3278961	N	N	37	N	N
54	20250217	120239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46050	350	2	0.77	406411300	8825	39.31	46000	46500	45600	59400	32000	45700	46052.31	13.93	0	519	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10837	-17.44	1.77	12	0.04	-2641.00	26011.00	69000	20240516	-33.26	44200	20250211	4.19	48900	-5.83	20250103	44200	4.19	20250211	69000	-33.26	20240516	44200	4.19	20250211	0.30	N	009240	1000	235 억	3278961	N	N	37	N	N
55	20250217	110239	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46200	500	2	1.09	344834400	7490	33.36	46000	46500	45600	59400	32000	45700	46039.35	13.93	0	973	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10873	-17.49	1.78	12	0.03	-2641.00	26011.00	69000	20240516	-33.04	44200	20250211	4.52	48900	-5.52	20250103	44200	4.52	20250211	69000	-33.04	20240516	44200	4.52	20250211	0.30	N	009240	1000	235 억	3278961	N	N	37	N	N
56	20250217	100238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46050	350	2	0.77	142441000	3085	13.74	46000	46500	45750	59400	32000	45700	46172.28	13.93	0	-182	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10837	-17.44	1.77	12	0.01	-2641.00	26011.00	69000	20240516	-33.26	44200	20250211	4.19	48900	-5.83	20250103	44200	4.19	20250211	69000	-33.26	20240516	44200	4.19	20250211	0.30	N	009240	1000	235 억	3278961	N	N	37	N	N
57	20250217	090238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45800	100	2	0.22	7385450	161	0.72	46000	46000	45800	59400	32000	45700	45873.44	13.93	0	142	46933	46316	45933	45316	44933	46625	45625	235	13700	1000	32900	50	1	23533928	10779	-17.34	1.76	12	0.00	-2641.00	26011.00	69000	20240516	-33.62	44200	20250211	3.62	48900	-6.34	20250103	44200	3.62	20250211	69000	-33.62	20240516	44200	3.62	20250211	0.30	N	009240	1000	235 억	3278961	N	N	37	N	N
58	20250214	160237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45700	150	2	0.33	1027276750	22325	62.82	45550	46550	45550	59200	31900	45550	46014.79	13.91	0	7720	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10755	-17.30	1.76	12	0.09	-2641.00	26011.00	69000	20240516	-33.77	44200	20250211	3.39	48900	-6.54	20250103	44200	3.39	20250211	69000	-33.77	20240516	44200	3.39	20250211	0.30	N	009240	1000	235 억	3274003	N	N	37	N	N
59	20250214	150237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45750	200	2	0.44	960529100	20866	58.71	45550	46550	45550	59200	31900	45550	46033.22	13.91	0	7476	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10767	-17.32	1.76	12	0.09	-2641.00	26011.00	69000	20240516	-33.70	44200	20250211	3.51	48900	-6.44	20250103	44200	3.51	20250211	69000	-33.70	20240516	44200	3.51	20250211	0.30	N	009240	1000	235 억	3274003	N	N	52	N	N
60	20250214	140238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45950	400	2	0.88	849238900	18436	51.88	45550	46550	45550	59200	31900	45550	46064.16	13.91	0	6658	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10814	-17.40	1.77	12	0.08	-2641.00	26011.00	69000	20240516	-33.41	44200	20250211	3.96	48900	-6.03	20250103	44200	3.96	20250211	69000	-33.41	20240516	44200	3.96	20250211	0.30	N	009240	1000	235 억	3274003	N	N	52	N	N
61	20250214	130238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46250	700	2	1.54	743201000	16130	45.39	45550	46550	45550	59200	31900	45550	46075.70	13.91	0	5652	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10884	-17.51	1.78	12	0.07	-2641.00	26011.00	69000	20240516	-32.97	44200	20250211	4.64	48900	-5.42	20250103	44200	4.64	20250211	69000	-32.97	20240516	44200	4.64	20250211	0.30	N	009240	1000	235 억	3274003	N	N	52	N	N
62	20250214	120237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46350	800	2	1.76	673499550	14624	41.15	45550	46550	45550	59200	31900	45550	46054.40	13.91	0	5360	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10908	-17.55	1.78	12	0.06	-2641.00	26011.00	69000	20240516	-32.83	44200	20250211	4.86	48900	-5.21	20250103	44200	4.86	20250211	69000	-32.83	20240516	44200	4.86	20250211	0.30	N	009240	1000	235 억	3274003	N	N	52	N	N
63	20250214	110237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46350	800	2	1.76	543871500	11830	33.29	45550	46500	45550	59200	31900	45550	45973.92	13.91	0	4096	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10908	-17.55	1.78	12	0.05	-2641.00	26011.00	69000	20240516	-32.83	44200	20250211	4.86	48900	-5.21	20250103	44200	4.86	20250211	69000	-32.83	20240516	44200	4.86	20250211	0.30	N	009240	1000	235 억	3274003	N	N	52	N	N
64	20250214	100237	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45900	350	2	0.77	231361150	5063	14.25	45550	45950	45550	59200	31900	45550	45696.45	13.91	0	1588	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10802	-17.38	1.76	12	0.02	-2641.00	26011.00	69000	20240516	-33.48	44200	20250211	3.85	48900	-6.13	20250103	44200	3.85	20250211	69000	-33.48	20240516	44200	3.85	20250211	0.30	N	009240	1000	235 억	3274003	N	N	52	N	N
65	20250214	090238	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45850	300	2	0.66	71475150	1568	4.41	45550	45850	45550	59200	31900	45550	45583.64	13.91	0	154	46216	45882	45266	44932	44316	46050	45100	235	13650	1000	32790	50	1	23533928	10790	-17.36	1.76	12	0.01	-2641.00	26011.00	69000	20240516	-33.55	44200	20250211	3.73	48900	-6.24	20250103	44200	3.73	20250211	69000	-33.55	20240516	44200	3.73	20250211	0.30	N	009240	1000	235 억	3274003	N	N	52	N	N
66	20250213	160236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45550	900	2	2.02	1606040500	35463	151.09	44700	45600	44650	58000	31300	44650	45287.67	13.91	-384	6574	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10720	-17.25	1.75	12	0.15	-2641.00	26011.00	69000	20240516	-33.99	44200	20250211	3.05	48900	-6.85	20250103	44200	3.05	20250211	69000	-33.99	20240516	44200	3.05	20250211	0.28	N	009240	1000	235 억	3272914	N	N	52	N	N
67	20250213	150236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45400	750	2	1.68	1133397250	25085	106.87	44700	45600	44650	58000	31300	44650	45182.27	13.91	-384	3624	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10684	-17.19	1.75	12	0.11	-2641.00	26011.00	69000	20240516	-34.20	44200	20250211	2.71	48900	-7.16	20250103	44200	2.71	20250211	69000	-34.20	20240516	44200	2.71	20250211	0.28	N	009240	1000	235 억	3272914	N	N	95	N	N
68	20250213	140236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45500	850	2	1.90	1004338600	22245	94.77	44700	45600	44650	58000	31300	44650	45148.96	13.91	-384	3926	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10708	-17.23	1.75	12	0.09	-2641.00	26011.00	69000	20240516	-34.06	44200	20250211	2.94	48900	-6.95	20250103	44200	2.94	20250211	69000	-34.06	20240516	44200	2.94	20250211	0.28	N	009240	1000	235 억	3272914	N	N	95	N	N
69	20250213	130236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45400	750	2	1.68	802102200	17789	75.79	44700	45400	44650	58000	31300	44650	45089.79	13.91	-384	1785	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10684	-17.19	1.75	12	0.08	-2641.00	26011.00	69000	20240516	-34.20	44200	20250211	2.71	48900	-7.16	20250103	44200	2.71	20250211	69000	-34.20	20240516	44200	2.71	20250211	0.28	N	009240	1000	235 억	3272914	N	N	95	N	N
70	20250213	120236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44950	300	2	0.67	564193450	12531	53.39	44700	45250	44650	58000	31300	44650	45023.82	13.91	-384	884	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10579	-17.02	1.73	12	0.05	-2641.00	26011.00	69000	20240516	-34.86	44200	20250211	1.70	48900	-8.08	20250103	44200	1.70	20250211	69000	-34.86	20240516	44200	1.70	20250211	0.28	N	009240	1000	235 억	3272914	N	N	95	N	N
71	20250213	110235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45100	450	2	1.01	375606250	8342	35.54	44700	45250	44650	58000	31300	44650	45025.92	13.91	-384	-66	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10614	-17.08	1.73	12	0.04	-2641.00	26011.00	69000	20240516	-34.64	44200	20250211	2.04	48900	-7.77	20250103	44200	2.04	20250211	69000	-34.64	20240516	44200	2.04	20250211	0.28	N	009240	1000	235 억	3272914	N	N	95	N	N
72	20250213	100236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45150	500	2	1.12	202313650	4497	19.16	44700	45250	44650	58000	31300	44650	44988.58	13.91	-384	-150	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10626	-17.10	1.74	12	0.02	-2641.00	26011.00	69000	20240516	-34.57	44200	20250211	2.15	48900	-7.67	20250103	44200	2.15	20250211	69000	-34.57	20240516	44200	2.15	20250211	0.28	N	009240	1000	235 억	3272914	N	N	95	N	N
73	20250213	090235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44700	50	2	0.11	24664850	551	2.35	44700	45000	44650	58000	31300	44650	44763.79	13.91	-384	-38	45950	45300	44950	44300	43950	45125	44125	235	13350	1000	32140	50	1	23533928	10520	-16.93	1.72	12	0.00	-2641.00	26011.00	69000	20240516	-35.22	44200	20250211	1.13	48900	-8.59	20250103	44200	1.13	20250211	69000	-35.22	20240516	44200	1.13	20250211	0.28	N	009240	1000	235 억	3272914	N	N	95	N	N
74	20250212	160235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44650	-100	5	-0.22	1054025600	23401	67.64	45000	45600	44600	58100	31350	44750	45041.90	13.94	0	-3224	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10508	-16.91	1.72	12	0.10	-2641.00	26011.00	69000	20240516	-35.29	44200	20250211	1.02	48900	-8.69	20250103	44200	1.02	20250211	69000	-35.29	20240516	44200	1.02	20250211	0.29	N	009240	1000	235 억	3279664	N	N	95	N	N
75	20250212	150234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44700	-50	5	-0.11	957649700	21245	61.41	45000	45600	44600	58100	31350	44750	45076.47	13.94	0	-2473	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10520	-16.93	1.72	12	0.09	-2641.00	26011.00	69000	20240516	-35.22	44200	20250211	1.13	48900	-8.59	20250103	44200	1.13	20250211	69000	-35.22	20240516	44200	1.13	20250211	0.29	N	009240	1000	235 억	3279664	N	N	0	N	N
76	20250212	140235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44700	-50	5	-0.11	810879250	17963	51.92	45000	45600	44600	58100	31350	44750	45141.64	13.94	0	-1458	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10520	-16.93	1.72	12	0.08	-2641.00	26011.00	69000	20240516	-35.22	44200	20250211	1.13	48900	-8.59	20250103	44200	1.13	20250211	69000	-35.22	20240516	44200	1.13	20250211	0.29	N	009240	1000	235 억	3279664	N	N	0	N	N
77	20250212	130235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44900	150	2	0.34	654442100	14472	41.83	45000	45600	44750	58100	31350	44750	45221.26	13.94	0	137	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10567	-17.00	1.73	12	0.06	-2641.00	26011.00	69000	20240516	-34.93	44200	20250211	1.58	48900	-8.18	20250103	44200	1.58	20250211	69000	-34.93	20240516	44200	1.58	20250211	0.29	N	009240	1000	235 억	3279664	N	N	0	N	N
78	20250212	120234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45100	350	2	0.78	559376600	12360	35.73	45000	45600	44750	58100	31350	44750	45257.01	13.94	0	801	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10614	-17.08	1.73	12	0.05	-2641.00	26011.00	69000	20240516	-34.64	44200	20250211	2.04	48900	-7.77	20250103	44200	2.04	20250211	69000	-34.64	20240516	44200	2.04	20250211	0.29	N	009240	1000	235 억	3279664	N	N	0	N	N
79	20250212	110234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45000	250	2	0.56	508454050	11231	32.46	45000	45600	44750	58100	31350	44750	45272.38	13.94	0	888	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10590	-17.04	1.73	12	0.05	-2641.00	26011.00	69000	20240516	-34.78	44200	20250211	1.81	48900	-7.98	20250103	44200	1.81	20250211	69000	-34.78	20240516	44200	1.81	20250211	0.29	N	009240	1000	235 억	3279664	N	N	0	N	N
80	20250212	100235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45450	700	2	1.56	298984300	6608	19.10	45000	45600	44750	58100	31350	44750	45245.81	13.94	0	1752	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10696	-17.21	1.75	12	0.03	-2641.00	26011.00	69000	20240516	-34.13	44200	20250211	2.83	48900	-7.06	20250103	44200	2.83	20250211	69000	-34.13	20240516	44200	2.83	20250211	0.29	N	009240	1000	235 억	3279664	N	N	0	N	N
81	20250212	090236	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44850	100	2	0.22	22883150	509	1.47	45000	45000	44850	58100	31350	44750	44957.07	13.94	0	-114	45716	45232	44716	44232	43716	44975	43975	235	13350	1000	32220	50	1	23533928	10555	-16.98	1.72	12	0.00	-2641.00	26011.00	69000	20240516	-35.00	44200	20250211	1.47	48900	-8.28	20250103	44200	1.47	20250211	69000	-35.00	20240516	44200	1.47	20250211	0.29	N	009240	1000	235 억	3279664	N	N	0	N	N
82	20250211	160234	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	44750	-50	5	-0.11	1538766400	34495	118.96	45000	45200	44200	58200	31400	44800	44608.23	13.98	0	-6756	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10531	-16.94	1.72	12	0.15	-2641.00	26011.00	69000	20240516	-35.14	44200	20250211	1.24	48900	-8.49	20250103	44200	1.24	20250211	69000	-35.14	20240516	44200	1.24	20250211	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
83	20250211	150234	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	44600	-200	5	-0.45	1433052150	32124	110.78	45000	45200	44200	58200	31400	44800	44610.02	13.98	0	-6681	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10496	-16.89	1.71	12	0.14	-2641.00	26011.00	69000	20240516	-35.36	44200	20250211	0.90	48900	-8.79	20250103	44200	0.90	20250211	69000	-35.36	20240516	44200	0.90	20250211	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
84	20250211	140235	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	44250	-550	5	-1.23	1064560950	23827	82.17	45000	45200	44200	58200	31400	44800	44678.77	13.98	0	-6480	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10414	-16.76	1.70	12	0.10	-2641.00	26011.00	69000	20240516	-35.87	44200	20250211	0.11	48900	-9.51	20250103	44200	0.11	20250211	69000	-35.87	20240516	44200	0.11	20250211	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
85	20250211	130232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44700	-100	5	-0.22	539755450	12020	41.45	45000	45200	44700	58200	31400	44800	44904.78	13.98	0	-1189	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10520	-16.93	1.72	12	0.05	-2641.00	26011.00	69000	20240516	-35.22	44650	20250210	0.11	48900	-8.59	20250103	44650	0.11	20250210	69000	-35.22	20240516	44650	0.11	20250210	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
86	20250211	120234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	44850	50	2	0.11	412376850	9175	31.64	45000	45200	44700	58200	31400	44800	44945.71	13.98	0	-669	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10555	-16.98	1.72	12	0.04	-2641.00	26011.00	69000	20240516	-35.00	44650	20250210	0.45	48900	-8.28	20250103	44650	0.45	20250210	69000	-35.00	20240516	44650	0.45	20250210	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
87	20250211	110235	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45000	200	2	0.45	283300750	6299	21.72	45000	45200	44700	58200	31400	44800	44975.51	13.98	0	241	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10590	-17.04	1.73	12	0.03	-2641.00	26011.00	69000	20240516	-34.78	44650	20250210	0.78	48900	-7.98	20250103	44650	0.78	20250210	69000	-34.78	20240516	44650	0.78	20250210	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
88	20250211	100234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45050	250	2	0.56	207304650	4612	15.90	45000	45200	44700	58200	31400	44800	44948.97	13.98	0	274	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10602	-17.06	1.73	12	0.02	-2641.00	26011.00	69000	20240516	-34.71	44650	20250210	0.90	48900	-7.87	20250103	44650	0.90	20250210	69000	-34.71	20240516	44650	0.90	20250210	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
89	20250211	090234	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45000	200	2	0.45	14480150	323	1.11	45000	45000	44700	58200	31400	44800	44830.19	13.98	0	-178	45633	45216	44933	44516	44233	45075	44375	235	13400	1000	32250	50	1	23533928	10590	-17.04	1.73	12	0.00	-2641.00	26011.00	69000	20240516	-34.78	44650	20250210	0.78	48900	-7.98	20250103	44650	0.78	20250210	69000	-34.78	20240516	44650	0.78	20250210	0.29	N	009240	1000	235 억	3291054	N	N	7	N	N
90	20250210	160233	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	44800	-500	5	-1.10	1293782450	28791	135.07	45050	45350	44650	58800	31750	45300	44937.31	14.02	0	-8438	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10543	-16.96	1.72	12	0.12	-2641.00	26011.00	69000	20240516	-35.07	44650	20250210	0.34	48900	-8.38	20250103	44650	0.34	20250210	69000	-35.07	20240516	44650	0.34	20250210	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
91	20250210	150233	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	44750	-550	5	-1.21	1149857950	25576	119.98	45050	45350	44650	58800	31750	45300	44958.47	14.02	0	-6722	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10531	-16.94	1.72	12	0.11	-2641.00	26011.00	69000	20240516	-35.14	44650	20250210	0.22	48900	-8.49	20250103	44650	0.22	20250210	69000	-35.14	20240516	44650	0.22	20250210	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
92	20250210	140233	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	44900	-400	5	-0.88	758290950	16835	78.98	45050	45350	44800	58800	31750	45300	45042.53	14.02	0	-3106	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10567	-17.00	1.73	12	0.07	-2641.00	26011.00	69000	20240516	-34.93	44800	20250210	0.22	48900	-8.18	20250103	44800	0.22	20250210	69000	-34.93	20240516	44800	0.22	20250210	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
93	20250210	130233	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	45100	-200	5	-0.44	571032750	12671	59.44	45050	45350	44800	58800	31750	45300	45066.12	14.02	0	-3031	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10614	-17.08	1.73	12	0.05	-2641.00	26011.00	69000	20240516	-34.64	44800	20250210	0.67	48900	-7.77	20250103	44800	0.67	20250210	69000	-34.64	20240516	44800	0.67	20250210	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
94	20250210	120233	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	45200	-100	5	-0.22	449138500	9971	46.78	45050	45350	44800	58800	31750	45300	45044.48	14.02	0	-2391	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10637	-17.11	1.74	12	0.04	-2641.00	26011.00	69000	20240516	-34.49	44800	20250210	0.89	48900	-7.57	20250103	44800	0.89	20250210	69000	-34.49	20240516	44800	0.89	20250210	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
95	20250210	110232	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	45250	-50	5	-0.11	379800600	8438	39.59	45050	45300	44800	58800	31750	45300	45010.74	14.02	0	-2659	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10649	-17.13	1.74	12	0.04	-2641.00	26011.00	69000	20240516	-34.42	44800	20250210	1.00	48900	-7.46	20250103	44800	1.00	20250210	69000	-34.42	20240516	44800	1.00	20250210	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
96	20250210	100232	55	60.00	KOSPI200	신저가	유통	N	N	N	Y	60	N	45050	-250	5	-0.55	282324600	6278	29.45	45050	45300	44800	58800	31750	45300	44970.47	14.02	0	-2476	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10602	-17.06	1.73	12	0.03	-2641.00	26011.00	69000	20240516	-34.71	44800	20250210	0.56	48900	-7.87	20250103	44800	0.56	20250210	69000	-34.71	20240516	44800	0.56	20250210	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
97	20250210	090232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45100	-200	5	-0.44	15865200	352	1.65	45050	45200	45050	58800	31750	45300	45071.59	14.02	0	-14	46433	45866	45583	45016	44733	45725	44875	235	13500	1000	32610	50	1	23533928	10614	-17.08	1.73	12	0.00	-2641.00	26011.00	69000	20240516	-34.64	44950	20240416	0.33	48900	-7.77	20250103	45000	0.22	20250203	69000	-34.64	20240516	44950	0.33	20240416	0.28	N	009240	1000	235 억	3300013	N	N	84	N	N
98	20250207	160231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45300	-700	5	-1.52	971020250	21298	98.81	45900	46150	45300	59800	32200	46000	45592.13	14.05	0	-6673	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10661	-17.15	1.74	12	0.09	-2641.00	26011.00	69000	20240516	-34.35	44950	20240416	0.78	48900	-7.36	20250103	45000	0.67	20250203	69000	-34.35	20240516	44950	0.78	20240416	0.29	N	009240	1000	235 억	3306496	N	N	84	N	N
99	20250207	150232	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45400	-600	5	-1.30	790132600	17309	80.31	45900	46150	45350	59800	32200	46000	45648.66	14.05	0	-5638	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10684	-17.19	1.75	12	0.07	-2641.00	26011.00	69000	20240516	-34.20	44950	20240416	1.00	48900	-7.16	20250103	45000	0.89	20250203	69000	-34.20	20240516	44950	1.00	20240416	0.29	N	009240	1000	235 억	3306496	N	N	0	N	N
100	20250207	140231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45550	-450	5	-0.98	577923200	12643	58.66	45900	46150	45500	59800	32200	46000	45710.92	14.05	0	-4865	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10720	-17.25	1.75	12	0.05	-2641.00	26011.00	69000	20240516	-33.99	44950	20240416	1.33	48900	-6.85	20250103	45000	1.22	20250203	69000	-33.99	20240516	44950	1.33	20240416	0.29	N	009240	1000	235 억	3306496	N	N	0	N	N
101	20250207	130230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45500	-500	5	-1.09	522429850	11425	53.01	45900	46150	45500	59800	32200	46000	45726.90	14.05	0	-4603	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10708	-17.23	1.75	12	0.05	-2641.00	26011.00	69000	20240516	-34.06	44950	20240416	1.22	48900	-6.95	20250103	45000	1.11	20250203	69000	-34.06	20240516	44950	1.22	20240416	0.29	N	009240	1000	235 억	3306496	N	N	0	N	N
102	20250207	120230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45750	-250	5	-0.54	316252500	6906	32.04	45900	46150	45600	59800	32200	46000	45793.87	14.05	0	-2464	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10767	-17.32	1.76	12	0.03	-2641.00	26011.00	69000	20240516	-33.70	44950	20240416	1.78	48900	-6.44	20250103	45000	1.67	20250203	69000	-33.70	20240516	44950	1.78	20240416	0.29	N	009240	1000	235 억	3306496	N	N	0	N	N
103	20250207	110230	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45850	-150	5	-0.33	255122450	5571	25.85	45900	46150	45600	59800	32200	46000	45794.73	14.05	0	-1673	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10790	-17.36	1.76	12	0.02	-2641.00	26011.00	69000	20240516	-33.55	44950	20240416	2.00	48900	-6.24	20250103	45000	1.89	20250203	69000	-33.55	20240516	44950	2.00	20240416	0.29	N	009240	1000	235 억	3306496	N	N	0	N	N
104	20250207	100231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45750	-250	5	-0.54	186504350	4071	18.89	45900	46150	45600	59800	32200	46000	45812.91	14.05	0	-1576	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10767	-17.32	1.76	12	0.02	-2641.00	26011.00	69000	20240516	-33.70	44950	20240416	1.78	48900	-6.44	20250103	45000	1.67	20250203	69000	-33.70	20240516	44950	1.78	20240416	0.29	N	009240	1000	235 억	3306496	N	N	0	N	N
105	20250207	090231	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46150	150	2	0.33	27583650	601	2.79	45900	46150	45800	59800	32200	46000	45896.26	14.05	0	-379	46533	46266	46033	45766	45533	46150	45650	235	13800	1000	33120	50	1	23533928	10861	-17.47	1.77	12	0.00	-2641.00	26011.00	69000	20240516	-33.12	44950	20240416	2.67	48900	-5.62	20250103	45000	2.56	20250203	69000	-33.12	20240516	44950	2.67	20240416	0.29	N	009240	1000	235 억	3306496	N	N	0	N	N
106	20250206	160226	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46000	-100	5	-0.22	984194800	21411	164.40	46100	46300	45800	59900	32300	46100	45966.66	14.05	0	-1787	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10826	-17.42	1.77	12	0.09	-2641.00	26011.00	69000	20240516	-33.33	44950	20240416	2.34	48900	-5.93	20250103	45000	2.22	20250203	69000	-33.33	20240516	44950	2.34	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
107	20250206	150228	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45850	-250	5	-0.54	844232000	18365	141.01	46100	46300	45800	59900	32300	46100	45969.55	14.05	0	-1838	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10790	-17.36	1.76	12	0.08	-2641.00	26011.00	69000	20240516	-33.55	44950	20240416	2.00	48900	-6.24	20250103	45000	1.89	20250203	69000	-33.55	20240516	44950	2.00	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
108	20250206	140229	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45900	-200	5	-0.43	691073650	15026	115.37	46100	46300	45850	59900	32300	46100	45991.79	14.05	0	-1235	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10802	-17.38	1.76	12	0.06	-2641.00	26011.00	69000	20240516	-33.48	44950	20240416	2.11	48900	-6.13	20250103	45000	2.00	20250203	69000	-33.48	20240516	44950	2.11	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
109	20250206	130227	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45900	-200	5	-0.43	574008450	12476	95.79	46100	46300	45850	59900	32300	46100	46008.94	14.05	0	-525	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10802	-17.38	1.76	12	0.05	-2641.00	26011.00	69000	20240516	-33.48	44950	20240416	2.11	48900	-6.13	20250103	45000	2.00	20250203	69000	-33.48	20240516	44950	2.11	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
110	20250206	120225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45950	-150	5	-0.33	485490400	10549	81.00	46100	46300	45850	59900	32300	46100	46022.34	14.05	0	67	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10814	-17.40	1.77	12	0.04	-2641.00	26011.00	69000	20240516	-33.41	44950	20240416	2.22	48900	-6.03	20250103	45000	2.11	20250203	69000	-33.41	20240516	44950	2.22	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
111	20250206	110220	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46100	0	3	0.00	362577800	7882	60.52	46100	46300	45850	59900	32300	46100	46000.61	14.05	0	-917	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10849	-17.46	1.77	12	0.03	-2641.00	26011.00	69000	20240516	-33.19	44950	20240416	2.56	48900	-5.73	20250103	45000	2.44	20250203	69000	-33.19	20240516	44950	2.56	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
112	20250206	100227	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46000	-100	5	-0.22	227306950	4942	37.95	46100	46300	45850	59900	32300	46100	45994.72	14.05	0	-1305	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10826	-17.42	1.77	12	0.02	-2641.00	26011.00	69000	20240516	-33.33	44950	20240416	2.34	48900	-5.93	20250103	45000	2.22	20250203	69000	-33.33	20240516	44950	2.34	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
113	20250206	090227	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46150	50	2	0.11	11812650	256	1.97	46100	46300	46100	59900	32300	46100	46144.92	14.05	0	-43	46833	46466	46283	45916	45733	46375	45825	235	13800	1000	33190	50	1	23533928	10861	-17.47	1.77	12	0.00	-2641.00	26011.00	69000	20240516	-33.12	44950	20240416	2.67	48900	-5.62	20250103	45000	2.56	20250203	69000	-33.12	20240516	44950	2.67	20240416	0.28	N	009240	1000	235 억	3307051	N	N	38	N	N
114	20250205	160225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46100	350	2	0.77	598557600	12930	50.70	46100	46650	46100	59400	32050	45750	46292.29	14.04	-696	716	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10849	-17.46	1.77	12	0.05	-2641.00	26011.00	69000	20240516	-33.19	44950	20240416	2.56	48900	-5.73	20250103	45000	2.44	20250203	69000	-33.19	20240516	44950	2.56	20240416	0.27	N	009240	1000	235 억	3303609	N	N	38	N	N
115	20250205	150225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46150	400	2	0.87	515651050	11133	43.65	46100	46650	46100	59400	32050	45750	46317.35	14.04	-696	1339	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10861	-17.47	1.77	12	0.05	-2641.00	26011.00	69000	20240516	-33.12	44950	20240416	2.67	48900	-5.62	20250103	45000	2.56	20250203	69000	-33.12	20240516	44950	2.67	20240416	0.27	N	009240	1000	235 억	3303609	N	N	102	N	N
116	20250205	140225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46100	350	2	0.77	389222700	8393	32.91	46100	46650	46100	59400	32050	45750	46374.68	14.04	-696	2489	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10849	-17.46	1.77	12	0.04	-2641.00	26011.00	69000	20240516	-33.19	44950	20240416	2.56	48900	-5.73	20250103	45000	2.44	20250203	69000	-33.19	20240516	44950	2.56	20240416	0.27	N	009240	1000	235 억	3303609	N	N	102	N	N
117	20250205	130226	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46200	450	2	0.98	322005100	6937	27.20	46100	46650	46100	59400	32050	45750	46418.50	14.04	-696	2865	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10873	-17.49	1.78	12	0.03	-2641.00	26011.00	69000	20240516	-33.04	44950	20240416	2.78	48900	-5.52	20250103	45000	2.67	20250203	69000	-33.04	20240516	44950	2.78	20240416	0.27	N	009240	1000	235 억	3303609	N	N	102	N	N
118	20250205	120226	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46250	500	2	1.09	258413600	5563	21.81	46100	46650	46100	59400	32050	45750	46452.20	14.04	-696	2228	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10884	-17.51	1.78	12	0.02	-2641.00	26011.00	69000	20240516	-32.97	44950	20240416	2.89	48900	-5.42	20250103	45000	2.78	20250203	69000	-32.97	20240516	44950	2.89	20240416	0.27	N	009240	1000	235 억	3303609	N	N	102	N	N
119	20250205	110225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	650	2	1.42	217679900	4684	18.37	46100	46650	46100	59400	32050	45750	46473.08	14.04	-696	2014	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10920	-17.57	1.78	12	0.02	-2641.00	26011.00	69000	20240516	-32.75	44950	20240416	3.23	48900	-5.11	20250103	45000	3.11	20250203	69000	-32.75	20240516	44950	3.23	20240416	0.27	N	009240	1000	235 억	3303609	N	N	102	N	N
120	20250205	100226	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46400	650	2	1.42	150837100	3247	12.73	46100	46650	46100	59400	32050	45750	46454.30	14.04	-696	1550	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10920	-17.57	1.78	12	0.01	-2641.00	26011.00	69000	20240516	-32.75	44950	20240416	3.23	48900	-5.11	20250103	45000	3.11	20250203	69000	-32.75	20240516	44950	3.23	20240416	0.27	N	009240	1000	235 억	3303609	N	N	102	N	N
121	20250205	090228	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46250	500	2	1.09	12326500	267	1.05	46100	46300	46100	59400	32050	45750	46166.67	14.04	-696	132	46550	46150	45700	45300	44850	46350	45500	235	13650	1000	32940	50	1	23533928	10884	-17.51	1.78	12	0.00	-2641.00	26011.00	69000	20240516	-32.97	44950	20240416	2.89	48900	-5.42	20250103	45000	2.78	20250203	69000	-32.97	20240516	44950	2.89	20240416	0.27	N	009240	1000	235 억	3303609	N	N	102	N	N
122	20250204	160223	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45750	600	2	1.33	1163124950	25465	66.19	45500	46100	45250	58600	31650	45150	45675.26	14.03	0	4221	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10767	-17.32	1.76	12	0.11	-2641.00	26011.00	69000	20240516	-33.70	44950	20240416	1.78	48900	-6.44	20250103	45000	1.67	20250203	69000	-33.70	20240516	44950	1.78	20240416	0.27	N	009240	1000	235 억	3302771	N	N	102	N	N
123	20250204	150223	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	46000	850	2	1.88	1037961300	22736	59.10	45500	46050	45250	58600	31650	45150	45652.77	14.03	0	3820	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10826	-17.42	1.77	12	0.10	-2641.00	26011.00	69000	20240516	-33.33	44950	20240416	2.34	48900	-5.93	20250103	45000	2.22	20250203	69000	-33.33	20240516	44950	2.34	20240416	0.27	N	009240	1000	235 억	3302771	N	N	542	N	N
124	20250204	140223	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45650	500	2	1.11	738195100	16194	42.09	45500	45850	45250	58600	31650	45150	45584.48	14.03	0	-462	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10743	-17.29	1.76	12	0.07	-2641.00	26011.00	69000	20240516	-33.84	44950	20240416	1.56	48900	-6.65	20250103	45000	1.44	20250203	69000	-33.84	20240516	44950	1.56	20240416	0.27	N	009240	1000	235 억	3302771	N	N	542	N	N
125	20250204	130223	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45500	350	2	0.78	536396400	11759	30.57	45500	45850	45250	58600	31650	45150	45615.82	14.03	0	-2128	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10708	-17.23	1.75	12	0.05	-2641.00	26011.00	69000	20240516	-34.06	44950	20240416	1.22	48900	-6.95	20250103	45000	1.11	20250203	69000	-34.06	20240516	44950	1.22	20240416	0.27	N	009240	1000	235 억	3302771	N	N	542	N	N
126	20250204	120225	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45700	550	2	1.22	375848650	8237	21.41	45500	45850	45250	58600	31650	45150	45629.31	14.03	0	-1594	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10755	-17.30	1.76	12	0.04	-2641.00	26011.00	69000	20240516	-33.77	44950	20240416	1.67	48900	-6.54	20250103	45000	1.56	20250203	69000	-33.77	20240516	44950	1.67	20240416	0.27	N	009240	1000	235 억	3302771	N	N	542	N	N
127	20250204	110220	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45800	650	2	1.44	253036550	5542	14.41	45500	45850	45250	58600	31650	45150	45657.98	14.03	0	-895	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10779	-17.34	1.76	12	0.02	-2641.00	26011.00	69000	20240516	-33.62	44950	20240416	1.89	48900	-6.34	20250103	45000	1.78	20250203	69000	-33.62	20240516	44950	1.89	20240416	0.27	N	009240	1000	235 억	3302771	N	N	542	N	N
128	20250204	100223	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45800	650	2	1.44	158771900	3481	9.05	45500	45850	45250	58600	31650	45150	45611.00	14.03	0	-551	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10779	-17.34	1.76	12	0.01	-2641.00	26011.00	69000	20240516	-33.62	44950	20240416	1.89	48900	-6.34	20250103	45000	1.78	20250203	69000	-33.62	20240516	44950	1.89	20240416	0.27	N	009240	1000	235 억	3302771	N	N	542	N	N
129	20250204	090224	55	60.00	KOSPI200		유통	N	N	N	Y	60	N	45400	250	2	0.55	3498000	77	0.20	45500	45500	45250	58600	31650	45150	45428.57	14.03	0	-18	47583	46366	45683	44466	43783	46025	44125	235	13450	1000	32500	50	1	23533928	10684	-17.19	1.75	12	0.00	-2641.00	26011.00	69000	20240516	-34.20	44950	20240416	1.00	48900	-7.16	20250103	45000	0.89	20250203	69000	-34.20	20240516	44950	1.00	20240416	0.27	N	009240	1000	235 억	3302771	N	N	542	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History