KissMeData/028260/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

65 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	20250124	160407	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115000	-600	5	-0.52	45073860500	391751	57.71	116400	116600	114200	150200	81000	115600	115057.45	26.20	0	-23541	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	204452	9.73	0.59	12	0.22	11824.00	193323.00	171700	20240219	-33.02	112400	20250102	2.31	123900	-7.18	20250123	112400	2.31	20250102	171700	-33.02	20240219	112400	2.31	20250102	0.07	N	028260	100	183 억	46577854	N	N	119	N	N
3	20250124	150408	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115000	-600	5	-0.52	39142869800	340152	50.10	116400	116600	114200	150200	81000	115600	115074.64	26.20	0	-16285	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	204452	9.73	0.59	12	0.19	11824.00	193323.00	171700	20240219	-33.02	112400	20250102	2.31	123900	-7.18	20250123	112400	2.31	20250102	171700	-33.02	20240219	112400	2.31	20250102	0.07	N	028260	100	183 억	46577854	N	N	4750	N	N
4	20250124	140408	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115000	-600	5	-0.52	30800893000	267645	39.42	116400	116600	114200	150200	81000	115600	115081.14	26.20	0	-24834	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	204452	9.73	0.59	12	0.15	11824.00	193323.00	171700	20240219	-33.02	112400	20250102	2.31	123900	-7.18	20250123	112400	2.31	20250102	171700	-33.02	20240219	112400	2.31	20250102	0.07	N	028260	100	183 억	46577854	N	N	4750	N	N
5	20250124	130408	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115300	-300	5	-0.26	25951308100	225415	33.20	116400	116600	114200	150200	81000	115600	115126.80	26.20	0	-29889	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	204985	9.75	0.60	12	0.13	11824.00	193323.00	171700	20240219	-32.85	112400	20250102	2.58	123900	-6.94	20250123	112400	2.58	20250102	171700	-32.85	20240219	112400	2.58	20250102	0.07	N	028260	100	183 억	46577854	N	N	4750	N	N
6	20250124	120406	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114900	-700	5	-0.61	22488404600	195300	28.77	116400	116600	114200	150200	81000	115600	115147.99	26.20	0	-26581	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	204274	9.72	0.59	12	0.11	11824.00	193323.00	171700	20240219	-33.08	112400	20250102	2.22	123900	-7.26	20250123	112400	2.22	20250102	171700	-33.08	20240219	112400	2.22	20250102	0.07	N	028260	100	183 억	46577854	N	N	4750	N	N
7	20250124	110408	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114700	-900	5	-0.78	17712077500	153765	22.65	116400	116600	114200	150200	81000	115600	115189.26	26.20	0	-36719	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	203918	9.70	0.59	12	0.09	11824.00	193323.00	171700	20240219	-33.20	112400	20250102	2.05	123900	-7.43	20250123	112400	2.05	20250102	171700	-33.20	20240219	112400	2.05	20250102	0.07	N	028260	100	183 억	46577854	N	N	4750	N	N
8	20250124	100406	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115100	-500	5	-0.43	9752208700	84411	12.43	116400	116600	114500	150200	81000	115600	115532.44	26.20	0	-23733	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	204630	9.73	0.60	12	0.05	11824.00	193323.00	171700	20240219	-32.96	112400	20250102	2.40	123900	-7.10	20250123	112400	2.40	20250102	171700	-32.96	20240219	112400	2.40	20250102	0.07	N	028260	100	183 억	46577854	N	N	4750	N	N
9	20250124	090408	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115300	-300	5	-0.26	1628052700	14039	2.07	116400	116600	115200	150200	81000	115600	115966.51	26.20	0	-5750	126666	121132	118366	112832	110066	119750	111450	184	34600	100	85540	100	1	177784107	204985	9.75	0.60	12	0.01	11824.00	193323.00	171700	20240219	-32.85	112400	20250102	2.58	123900	-6.94	20250123	112400	2.58	20250102	171700	-32.85	20240219	112400	2.58	20250102	0.07	N	028260	100	183 억	46577854	N	N	4750	N	N
10	20250123	160407	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115600	-7000	5	-5.71	76187488800	646455	307.24	123600	123900	115600	159300	85900	122600	117863.50	26.32	6696	-180847	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	205518	9.78	0.60	12	0.36	11824.00	193323.00	171700	20240219	-32.67	112400	20250102	2.85	123900	-6.70	20250123	112400	2.85	20250102	171700	-32.67	20240219	112400	2.85	20250102	0.07	N	028260	100	183 억	46786213	N	N	4750	N	N
11	20250123	150405	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	116200	-6400	5	-5.22	65787784600	556713	264.59	123600	123900	116100	159300	85900	122600	118171.81	26.32	6696	-162768	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	206585	9.83	0.60	12	0.31	11824.00	193323.00	171700	20240219	-32.32	112400	20250102	3.38	123900	-6.21	20250123	112400	3.38	20250102	171700	-32.32	20240219	112400	3.38	20250102	0.07	N	028260	100	183 억	46786213	N	N	182	N	N
12	20250123	140406	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	117800	-4800	5	-3.92	48324524800	407067	193.47	123600	123900	117200	159300	85900	122600	118713.92	26.32	6696	-112250	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	209430	9.96	0.61	12	0.23	11824.00	193323.00	171700	20240219	-31.39	112400	20250102	4.80	123900	-4.92	20250123	112400	4.80	20250102	171700	-31.39	20240219	112400	4.80	20250102	0.07	N	028260	100	183 억	46786213	N	N	182	N	N
13	20250123	130405	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	117800	-4800	5	-3.92	42772389700	359921	171.06	123600	123900	117200	159300	85900	122600	118838.26	26.32	6696	-105406	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	209430	9.96	0.61	12	0.20	11824.00	193323.00	171700	20240219	-31.39	112400	20250102	4.80	123900	-4.92	20250123	112400	4.80	20250102	171700	-31.39	20240219	112400	4.80	20250102	0.07	N	028260	100	183 억	46786213	N	N	182	N	N
14	20250123	120406	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118000	-4600	5	-3.75	38391483300	322737	153.39	123600	123900	117200	159300	85900	122600	118955.93	26.32	6696	-96342	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	209785	9.98	0.61	12	0.18	11824.00	193323.00	171700	20240219	-31.28	112400	20250102	4.98	123900	-4.76	20250123	112400	4.98	20250102	171700	-31.28	20240219	112400	4.98	20250102	0.07	N	028260	100	183 억	46786213	N	N	182	N	N
15	20250123	110406	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	117700	-4900	5	-4.00	33718947200	283186	134.59	123600	123900	117200	159300	85900	122600	119069.95	26.32	6696	-89828	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	209252	9.95	0.61	12	0.16	11824.00	193323.00	171700	20240219	-31.45	112400	20250102	4.72	123900	-5.00	20250123	112400	4.72	20250102	171700	-31.45	20240219	112400	4.72	20250102	0.07	N	028260	100	183 억	46786213	N	N	182	N	N
16	20250123	100404	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118800	-3800	5	-3.10	21987036200	183763	87.34	123600	123900	118100	159300	85900	122600	119648.86	26.32	6696	-57376	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	211208	10.05	0.61	12	0.10	11824.00	193323.00	171700	20240219	-30.81	112400	20250102	5.69	123900	-4.12	20250123	112400	5.69	20250102	171700	-30.81	20240219	112400	5.69	20250102	0.07	N	028260	100	183 억	46786213	N	N	182	N	N
17	20250123	090404	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121600	-1000	5	-0.82	3198576400	25984	12.35	123600	123900	121100	159300	85900	122600	123097.94	26.32	6696	-7820	126200	124400	121800	120000	117400	125300	120900	184	36700	100	90720	100	1	177784107	216185	10.28	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.18	112400	20250102	8.19	123900	-1.86	20250123	112400	8.19	20250102	171700	-29.18	20240219	112400	8.19	20250102	0.07	N	028260	100	183 억	46786213	N	N	182	N	N
18	20250122	160403	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	122600	3200	2	2.68	24382214400	200950	150.22	120300	123600	119200	155200	83600	119400	121334.23	26.31	0	16992	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	217963	10.37	0.63	12	0.11	11824.00	193323.00	171700	20240219	-28.60	112400	20250102	9.07	123600	-0.81	20250122	112400	9.07	20250102	171700	-28.60	20240219	112400	9.07	20250102	0.07	N	028260	100	183 억	46777248	N	N	182	N	N
19	20250122	150403	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	122700	3300	2	2.76	19305612200	159669	119.36	120300	123400	119200	155200	83600	119400	120910.22	26.31	0	16824	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	218141	10.38	0.63	12	0.09	11824.00	193323.00	171700	20240219	-28.54	112400	20250102	9.16	123400	-0.57	20250122	112400	9.16	20250102	171700	-28.54	20240219	112400	9.16	20250102	0.07	N	028260	100	183 억	46777248	N	N	474	N	N
20	20250122	140402	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121100	1700	2	1.42	12291682800	102237	76.43	120300	121600	119200	155200	83600	119400	120227.35	26.31	0	12077	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	215297	10.24	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.47	112400	20250102	7.74	123100	-1.62	20250109	112400	7.74	20250102	171700	-29.47	20240219	112400	7.74	20250102	0.07	N	028260	100	183 억	46777248	N	N	474	N	N
21	20250122	130404	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119600	200	2	0.17	8197841900	68345	51.09	120300	120800	119200	155200	83600	119400	119947.95	26.31	0	2085	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	212630	10.12	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.34	112400	20250102	6.41	123100	-2.84	20250109	112400	6.41	20250102	171700	-30.34	20240219	112400	6.41	20250102	0.07	N	028260	100	183 억	46777248	N	N	474	N	N
22	20250122	120402	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119400	0	3	0.00	6981185500	58169	43.48	120300	120800	119200	155200	83600	119400	120015.58	26.31	0	1131	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	212274	10.10	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123100	-3.01	20250109	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.07	N	028260	100	183 억	46777248	N	N	474	N	N
23	20250122	110403	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120000	600	2	0.50	5427080000	45187	33.78	120300	120800	119300	155200	83600	119400	120102.70	26.31	0	912	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	213341	10.15	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123100	-2.52	20250109	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.07	N	028260	100	183 억	46777248	N	N	474	N	N
24	20250122	100403	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120200	800	2	0.67	3215823100	26802	20.04	120300	120700	119300	155200	83600	119400	119984.47	26.31	0	1236	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	213696	10.17	0.62	12	0.02	11824.00	193323.00	171700	20240219	-29.99	112400	20250102	6.94	123100	-2.36	20250109	112400	6.94	20250102	171700	-29.99	20240219	112400	6.94	20250102	0.07	N	028260	100	183 억	46777248	N	N	474	N	N
25	20250122	090404	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119700	300	2	0.25	985660700	8213	6.14	120300	120400	119300	155200	83600	119400	120012.34	26.31	0	-3331	122533	120966	119833	118266	117133	120400	117700	184	35800	100	88350	100	1	177784107	212808	10.12	0.62	12	0.00	11824.00	193323.00	171700	20240219	-30.29	112400	20250102	6.49	123100	-2.76	20250109	112400	6.49	20250102	171700	-30.29	20240219	112400	6.49	20250102	0.07	N	028260	100	183 억	46777248	N	N	474	N	N
26	20250121	160401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119400	-1300	5	-1.08	16012375800	133594	94.08	121200	121400	118700	156900	84500	120700	119858.81	26.31	0	-10717	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	212274	10.10	0.62	12	0.08	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123100	-3.01	20250109	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.07	N	028260	100	183 억	46783869	N	N	474	N	N
27	20250121	150403	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119600	-1100	5	-0.91	14220100900	118589	83.52	121200	121400	118700	156900	84500	120700	119910.79	26.31	0	-7176	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	212630	10.12	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.34	112400	20250102	6.41	123100	-2.84	20250109	112400	6.41	20250102	171700	-30.34	20240219	112400	6.41	20250102	0.07	N	028260	100	183 억	46783869	N	N	376	N	N
28	20250121	140402	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120000	-700	5	-0.58	12381202600	103229	72.70	121200	121400	118700	156900	84500	120700	119939.19	26.31	0	-5934	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	213341	10.15	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123100	-2.52	20250109	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.07	N	028260	100	183 억	46783869	N	N	376	N	N
29	20250121	130402	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120100	-600	5	-0.50	11118149100	92705	65.29	121200	121400	118700	156900	84500	120700	119930.41	26.31	0	-5247	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	213519	10.16	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.05	112400	20250102	6.85	123100	-2.44	20250109	112400	6.85	20250102	171700	-30.05	20240219	112400	6.85	20250102	0.07	N	028260	100	183 억	46783869	N	N	376	N	N
30	20250121	120352	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120000	-700	5	-0.58	9508882100	79336	55.87	121200	121400	118700	156900	84500	120700	119855.83	26.31	0	-8299	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	213341	10.15	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123100	-2.52	20250109	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.07	N	028260	100	183 억	46783869	N	N	376	N	N
31	20250121	110346	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119200	-1500	5	-1.24	8264045300	68948	48.56	121200	121400	118700	156900	84500	120700	119859.10	26.31	0	-10771	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	211919	10.08	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.58	112400	20250102	6.05	123100	-3.17	20250109	112400	6.05	20250102	171700	-30.58	20240219	112400	6.05	20250102	0.07	N	028260	100	183 억	46783869	N	N	376	N	N
32	20250121	100342	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119400	-1300	5	-1.08	3863952900	32055	22.57	121200	121400	119100	156900	84500	120700	120541.35	26.31	0	-6407	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	212274	10.10	0.62	12	0.02	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123100	-3.01	20250109	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.07	N	028260	100	183 억	46783869	N	N	376	N	N
33	20250121	090402	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120900	200	2	0.17	421320300	3485	2.45	121200	121300	120500	156900	84500	120700	120895.35	26.31	0	-1333	124233	122466	121233	119466	118233	121850	118850	184	36200	100	89310	100	1	177784107	214941	10.22	0.63	12	0.00	11824.00	193323.00	171700	20240219	-29.59	112400	20250102	7.56	123100	-1.79	20250109	112400	7.56	20250102	171700	-29.59	20240219	112400	7.56	20250102	0.07	N	028260	100	183 억	46783869	N	N	376	N	N
34	20250120	160359	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120700	1900	2	1.60	17146985600	141766	93.52	121200	123000	120000	154400	83200	118800	120952.78	26.31	0	14525	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	214585	10.21	0.62	12	0.08	11824.00	193323.00	171700	20240219	-29.70	112400	20250102	7.38	123100	-1.95	20250109	112400	7.38	20250102	171700	-29.70	20240219	112400	7.38	20250102	0.07	N	028260	100	183 억	46769450	N	N	376	N	N
35	20250120	150402	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120300	1500	2	1.26	15389125500	127185	83.90	121200	123000	120000	154400	83200	118800	120997.96	26.31	0	12381	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	213874	10.17	0.62	12	0.07	11824.00	193323.00	171700	20240219	-29.94	112400	20250102	7.03	123100	-2.27	20250109	112400	7.03	20250102	171700	-29.94	20240219	112400	7.03	20250102	0.07	N	028260	100	183 억	46769450	N	N	1167	N	N
36	20250120	140400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120600	1800	2	1.52	13308318000	109895	72.50	121200	123000	120000	154400	83200	118800	121100.30	26.31	0	12920	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	214408	10.20	0.62	12	0.06	11824.00	193323.00	171700	20240219	-29.76	112400	20250102	7.30	123100	-2.03	20250109	112400	7.30	20250102	171700	-29.76	20240219	112400	7.30	20250102	0.07	N	028260	100	183 억	46769450	N	N	1167	N	N
37	20250120	130400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120800	2000	2	1.68	11758987400	97062	64.03	121200	123000	120000	154400	83200	118800	121149.24	26.31	0	10102	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	214763	10.22	0.62	12	0.05	11824.00	193323.00	171700	20240219	-29.64	112400	20250102	7.47	123100	-1.87	20250109	112400	7.47	20250102	171700	-29.64	20240219	112400	7.47	20250102	0.07	N	028260	100	183 억	46769450	N	N	1167	N	N
38	20250120	120401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120500	1700	2	1.43	10609931600	87541	57.75	121200	123000	120000	154400	83200	118800	121199.57	26.31	0	8782	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	214230	10.19	0.62	12	0.05	11824.00	193323.00	171700	20240219	-29.82	112400	20250102	7.21	123100	-2.11	20250109	112400	7.21	20250102	171700	-29.82	20240219	112400	7.21	20250102	0.07	N	028260	100	183 억	46769450	N	N	1167	N	N
39	20250120	110401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121000	2200	2	1.85	9544205600	78719	51.93	121200	123000	120000	154400	83200	118800	121243.99	26.31	0	5899	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	215119	10.23	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.53	112400	20250102	7.65	123100	-1.71	20250109	112400	7.65	20250102	171700	-29.53	20240219	112400	7.65	20250102	0.07	N	028260	100	183 억	46769450	N	N	1167	N	N
40	20250120	100401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121000	2200	2	1.85	7580214300	62432	41.19	121200	123000	120100	154400	83200	118800	121415.53	26.31	0	2497	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	215119	10.23	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.53	112400	20250102	7.65	123100	-1.71	20250109	112400	7.65	20250102	171700	-29.53	20240219	112400	7.65	20250102	0.07	N	028260	100	183 억	46769450	N	N	1167	N	N
41	20250120	090401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120900	2100	2	1.77	3984081400	32682	21.56	121200	123000	120800	154400	83200	118800	121904.46	26.31	0	734	122466	120632	119666	117832	116866	120150	117350	184	35600	100	87910	100	1	177784107	214941	10.22	0.63	12	0.02	11824.00	193323.00	171700	20240219	-29.59	112400	20250102	7.56	123100	-1.79	20250109	112400	7.56	20250102	171700	-29.59	20240219	112400	7.56	20250102	0.07	N	028260	100	183 억	46769450	N	N	1167	N	N
42	20250117	160359	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118800	-1500	5	-1.25	17837265600	149366	86.96	120200	121500	118700	156300	84300	120300	119420.08	26.31	0	21310	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	211208	10.05	0.61	12	0.08	11824.00	193323.00	171700	20240219	-30.81	112400	20250102	5.69	123100	-3.49	20250109	112400	5.69	20250102	171700	-30.81	20240219	112400	5.69	20250102	0.07	N	028260	100	183 억	46775848	N	N	1167	N	N
43	20250117	150400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118900	-1400	5	-1.16	14412791000	120542	70.18	120200	121500	118800	156300	84300	120300	119566.49	26.31	0	12852	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	211385	10.06	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.75	112400	20250102	5.78	123100	-3.41	20250109	112400	5.78	20250102	171700	-30.75	20240219	112400	5.78	20250102	0.07	N	028260	100	183 억	46775848	N	N	1116	N	N
44	20250117	140400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119100	-1200	5	-1.00	12065477100	100815	58.70	120200	121500	118800	156300	84300	120300	119679.32	26.31	0	10096	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	211741	10.07	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.63	112400	20250102	5.96	123100	-3.25	20250109	112400	5.96	20250102	171700	-30.63	20240219	112400	5.96	20250102	0.07	N	028260	100	183 억	46775848	N	N	1116	N	N
45	20250117	130400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119600	-700	5	-0.58	10510514500	87792	51.11	120200	121500	118800	156300	84300	120300	119720.57	26.31	0	7791	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	212630	10.12	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.34	112400	20250102	6.41	123100	-2.84	20250109	112400	6.41	20250102	171700	-30.34	20240219	112400	6.41	20250102	0.07	N	028260	100	183 억	46775848	N	N	1116	N	N
46	20250117	120401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119700	-600	5	-0.50	8947241400	74685	43.48	120200	121500	118800	156300	84300	120300	119799.64	26.31	0	4839	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	212808	10.12	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.29	112400	20250102	6.49	123100	-2.76	20250109	112400	6.49	20250102	171700	-30.29	20240219	112400	6.49	20250102	0.07	N	028260	100	183 억	46775848	N	N	1116	N	N
47	20250117	110400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119300	-1000	5	-0.83	7373274900	61528	35.82	120200	121500	118800	156300	84300	120300	119836.01	26.31	0	413	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	212096	10.09	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.52	112400	20250102	6.14	123100	-3.09	20250109	112400	6.14	20250102	171700	-30.52	20240219	112400	6.14	20250102	0.07	N	028260	100	183 억	46775848	N	N	1116	N	N
48	20250117	100401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119600	-700	5	-0.58	4598335500	38257	22.27	120200	121500	119100	156300	84300	120300	120195.90	26.31	0	670	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	212630	10.12	0.62	12	0.02	11824.00	193323.00	171700	20240219	-30.34	112400	20250102	6.41	123100	-2.84	20250109	112400	6.41	20250102	171700	-30.34	20240219	112400	6.41	20250102	0.07	N	028260	100	183 억	46775848	N	N	1116	N	N
49	20250117	090402	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120100	-200	5	-0.17	1086956500	9012	5.25	120200	121500	120000	156300	84300	120300	120612.48	26.31	0	968	121566	120932	119966	119332	118366	121250	119650	184	36000	100	89020	100	1	177784107	213519	10.16	0.62	12	0.01	11824.00	193323.00	171700	20240219	-30.05	112400	20250102	6.85	123100	-2.44	20250109	112400	6.85	20250102	171700	-30.05	20240219	112400	6.85	20250102	0.07	N	028260	100	183 억	46775848	N	N	1116	N	N
50	20250116	160358	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120300	2100	2	1.78	20571609400	171635	92.97	119400	120600	119000	153600	82800	118200	119856.61	26.30	0	34493	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	213874	10.17	0.62	12	0.10	11824.00	193323.00	171700	20240219	-29.94	112400	20250102	7.03	123100	-2.27	20250109	112400	7.03	20250102	171700	-29.94	20240219	112400	7.03	20250102	0.07	N	028260	100	183 억	46757127	N	N	1116	N	N
51	20250116	150342	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119900	1700	2	1.44	16195384600	135237	73.25	119400	120600	119000	153600	82800	118200	119755.57	26.30	0	31009	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	213163	10.14	0.62	12	0.08	11824.00	193323.00	171700	20240219	-30.17	112400	20250102	6.67	123100	-2.60	20250109	112400	6.67	20250102	171700	-30.17	20240219	112400	6.67	20250102	0.07	N	028260	100	183 억	46757127	N	N	1967	N	N
52	20250116	140400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120000	1800	2	1.52	12644287100	105582	57.19	119400	120600	119000	153600	82800	118200	119757.98	26.30	0	22289	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	213341	10.15	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123100	-2.52	20250109	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.07	N	028260	100	183 억	46757127	N	N	1967	N	N
53	20250116	130400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119800	1600	2	1.35	10078108100	84184	45.60	119400	120600	119000	153600	82800	118200	119715.24	26.30	0	17017	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	212985	10.13	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.23	112400	20250102	6.58	123100	-2.68	20250109	112400	6.58	20250102	171700	-30.23	20240219	112400	6.58	20250102	0.07	N	028260	100	183 억	46757127	N	N	1967	N	N
54	20250116	120400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120000	1800	2	1.52	8120539500	67856	36.75	119400	120600	119000	153600	82800	118200	119673.12	26.30	0	11818	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	213341	10.15	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123100	-2.52	20250109	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.07	N	028260	100	183 억	46757127	N	N	1967	N	N
55	20250116	110400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119100	900	2	0.76	6506612800	54377	29.45	119400	120600	119000	153600	82800	118200	119657.44	26.30	0	7035	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	211741	10.07	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.63	112400	20250102	5.96	123100	-3.25	20250109	112400	5.96	20250102	171700	-30.63	20240219	112400	5.96	20250102	0.07	N	028260	100	183 억	46757127	N	N	1967	N	N
56	20250116	100400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119900	1700	2	1.44	4081145400	34070	18.45	119400	120600	119100	153600	82800	118200	119787.07	26.30	0	3653	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	213163	10.14	0.62	12	0.02	11824.00	193323.00	171700	20240219	-30.17	112400	20250102	6.67	123100	-2.60	20250109	112400	6.67	20250102	171700	-30.17	20240219	112400	6.67	20250102	0.07	N	028260	100	183 억	46757127	N	N	1967	N	N
57	20250116	090400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119700	1500	2	1.27	538611700	4501	2.44	119400	120400	119100	153600	82800	118200	119664.90	26.30	0	1464	122666	120432	119266	117032	115866	119850	116450	184	35400	100	87460	100	1	177784107	212808	10.12	0.62	12	0.00	11824.00	193323.00	171700	20240219	-30.29	112400	20250102	6.49	123100	-2.76	20250109	112400	6.49	20250102	171700	-30.29	20240219	112400	6.49	20250102	0.07	N	028260	100	183 억	46757127	N	N	1967	N	N
58	20250115	160359	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118200	-1200	5	-1.01	22001244900	184517	102.65	120700	121500	118100	155200	83600	119400	119237.21	26.29	0	-7409	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	210141	10.00	0.61	12	0.10	11824.00	193323.00	171700	20240219	-31.16	112400	20250102	5.16	123100	-3.98	20250109	112400	5.16	20250102	171700	-31.16	20240219	112400	5.16	20250102	0.07	N	028260	100	183 억	46744587	N	N	1967	N	N
59	20250115	150400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118300	-1100	5	-0.92	19079946100	159813	88.91	120700	121500	118100	155200	83600	119400	119389.20	26.29	0	-8677	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	210319	10.01	0.61	12	0.09	11824.00	193323.00	171700	20240219	-31.10	112400	20250102	5.25	123100	-3.90	20250109	112400	5.25	20250102	171700	-31.10	20240219	112400	5.25	20250102	0.07	N	028260	100	183 억	46744587	N	N	598	N	N
60	20250115	140401	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119200	-200	5	-0.17	15486454400	129486	72.04	120700	121500	118800	155200	83600	119400	119599.46	26.29	0	-7486	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	211919	10.08	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.58	112400	20250102	6.05	123100	-3.17	20250109	112400	6.05	20250102	171700	-30.58	20240219	112400	6.05	20250102	0.07	N	028260	100	183 억	46744587	N	N	598	N	N
61	20250115	130359	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119400	0	3	0.00	13236830200	110645	61.56	120700	121500	118900	155200	83600	119400	119633.34	26.29	0	-8409	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	212274	10.10	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123100	-3.01	20250109	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.07	N	028260	100	183 억	46744587	N	N	598	N	N
62	20250115	120356	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119500	100	2	0.08	11624689300	97165	54.06	120700	121500	118900	155200	83600	119400	119638.66	26.29	0	-7877	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	212452	10.11	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123100	-2.92	20250109	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.07	N	028260	100	183 억	46744587	N	N	598	N	N
63	20250115	110400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119700	300	2	0.25	9258326000	77309	43.01	120700	121500	119000	155200	83600	119400	119757.44	26.29	0	-6431	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	212808	10.12	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.29	112400	20250102	6.49	123100	-2.76	20250109	112400	6.49	20250102	171700	-30.29	20240219	112400	6.49	20250102	0.07	N	028260	100	183 억	46744587	N	N	598	N	N
64	20250115	100359	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120000	600	2	0.50	5296240800	44196	24.59	120700	121500	119000	155200	83600	119400	119835.35	26.29	0	-3263	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	213341	10.15	0.62	12	0.02	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123100	-2.52	20250109	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.07	N	028260	100	183 억	46744587	N	N	598	N	N
65	20250115	090400	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120300	900	2	0.75	239041600	1983	1.10	120700	120800	120200	155200	83600	119400	120548.33	26.29	0	-170	122000	120700	119600	118300	117200	121350	118950	184	35800	100	88350	100	1	177784107	213874	10.17	0.62	12	0.00	11824.00	193323.00	171700	20240219	-29.94	112400	20250102	7.03	123100	-2.27	20250109	112400	7.03	20250102	171700	-29.94	20240219	112400	7.03	20250102	0.07	N	028260	100	183 억	46744587	N	N	598	N	N
66	20250114	160357	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119400	-400	5	-0.33	21456166400	179363	79.21	119200	120900	118500	155700	83900	119800	119624.26	26.26	0	37989	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	212274	10.10	0.62	12	0.10	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123100	-3.01	20250109	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.08	N	028260	100	183 억	46682331	N	N	598	N	N
67	20250114	150358	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119700	-100	5	-0.08	16913546200	141325	62.41	119200	120900	118500	155700	83900	119800	119678.37	26.26	0	28573	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	212808	10.12	0.62	12	0.08	11824.00	193323.00	171700	20240219	-30.29	112400	20250102	6.49	123100	-2.76	20250109	112400	6.49	20250102	171700	-30.29	20240219	112400	6.49	20250102	0.08	N	028260	100	183 억	46682331	N	N	3028	N	N
68	20250114	140357	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119800	0	3	0.00	14837769900	123972	54.75	119200	120900	118500	155700	83900	119800	119686.46	26.26	0	24430	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	212985	10.13	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.23	112400	20250102	6.58	123100	-2.68	20250109	112400	6.58	20250102	171700	-30.23	20240219	112400	6.58	20250102	0.08	N	028260	100	183 억	46682331	N	N	3028	N	N
69	20250114	130357	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119700	-100	5	-0.08	11925406800	99659	44.01	119200	120900	118500	155700	83900	119800	119662.11	26.26	0	16186	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	212808	10.12	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.29	112400	20250102	6.49	123100	-2.76	20250109	112400	6.49	20250102	171700	-30.29	20240219	112400	6.49	20250102	0.08	N	028260	100	183 억	46682331	N	N	3028	N	N
70	20250114	120355	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119700	-100	5	-0.08	9843670900	82251	36.32	119200	120900	118500	155700	83900	119800	119678.43	26.26	0	12391	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	212808	10.12	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.29	112400	20250102	6.49	123100	-2.76	20250109	112400	6.49	20250102	171700	-30.29	20240219	112400	6.49	20250102	0.08	N	028260	100	183 억	46682331	N	N	3028	N	N
71	20250114	110357	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119300	-500	5	-0.42	7514687500	62777	27.72	119200	120900	118500	155700	83900	119800	119704.47	26.26	0	6437	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	212096	10.09	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.52	112400	20250102	6.14	123100	-3.09	20250109	112400	6.14	20250102	171700	-30.52	20240219	112400	6.14	20250102	0.08	N	028260	100	183 억	46682331	N	N	3028	N	N
72	20250114	100356	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119900	100	2	0.08	5059924100	42215	18.64	119200	120900	118500	155700	83900	119800	119860.81	26.26	0	7020	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	213163	10.14	0.62	12	0.02	11824.00	193323.00	171700	20240219	-30.17	112400	20250102	6.67	123100	-2.60	20250109	112400	6.67	20250102	171700	-30.17	20240219	112400	6.67	20250102	0.08	N	028260	100	183 억	46682331	N	N	3028	N	N
73	20250114	090355	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119400	-400	5	-0.33	1649076100	13840	6.11	119200	119800	118500	155700	83900	119800	119152.76	26.26	0	-3370	123066	121432	120066	118432	117066	120750	117750	184	35900	100	88650	100	1	177784107	212274	10.10	0.62	12	0.01	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123100	-3.01	20250109	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.08	N	028260	100	183 억	46682331	N	N	3028	N	N
74	20250113	160353	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119800	-1600	5	-1.32	27100215700	226407	114.66	120600	121700	118700	157800	85000	121400	119696.88	26.27	0	1752	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	212985	10.13	0.62	12	0.13	11824.00	193323.00	171700	20240219	-30.23	112400	20250102	6.58	123100	-2.68	20250109	112400	6.58	20250102	171700	-30.23	20240219	112400	6.58	20250102	0.08	N	028260	100	183 억	46705378	N	N	3028	N	N
75	20250113	150354	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119500	-1900	5	-1.57	20225956200	168992	85.58	120600	121700	118700	157800	85000	121400	119685.87	26.27	0	-1351	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	212452	10.11	0.62	12	0.10	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123100	-2.92	20250109	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.08	N	028260	100	183 억	46705378	N	N	8368	N	N
76	20250113	140351	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120200	-1200	5	-0.99	17633497400	147344	74.62	120600	121700	118700	157800	85000	121400	119675.70	26.27	0	-6012	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	213696	10.17	0.62	12	0.08	11824.00	193323.00	171700	20240219	-29.99	112400	20250102	6.94	123100	-2.36	20250109	112400	6.94	20250102	171700	-29.99	20240219	112400	6.94	20250102	0.08	N	028260	100	183 억	46705378	N	N	8368	N	N
77	20250113	130348	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119500	-1900	5	-1.57	14304443400	119544	60.54	120600	121700	118700	157800	85000	121400	119658.38	26.27	0	-11116	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	212452	10.11	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123100	-2.92	20250109	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.08	N	028260	100	183 억	46705378	N	N	8368	N	N
78	20250113	120348	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119200	-2200	5	-1.81	11999094700	100202	50.74	120600	121700	118700	157800	85000	121400	119749.04	26.27	0	-10026	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	211919	10.08	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.58	112400	20250102	6.05	123100	-3.17	20250109	112400	6.05	20250102	171700	-30.58	20240219	112400	6.05	20250102	0.08	N	028260	100	183 억	46705378	N	N	8368	N	N
79	20250113	110349	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119400	-2000	5	-1.65	8565149700	71382	36.15	120600	121700	119100	157800	85000	121400	119990.31	26.27	0	-5509	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	212274	10.10	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123100	-3.01	20250109	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.08	N	028260	100	183 억	46705378	N	N	8368	N	N
80	20250113	100349	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119500	-1900	5	-1.57	4951194900	41101	20.81	120600	121700	119500	157800	85000	121400	120464.08	26.27	0	-5405	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	212452	10.11	0.62	12	0.02	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123100	-2.92	20250109	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.08	N	028260	100	183 억	46705378	N	N	8368	N	N
81	20250113	090353	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121100	-300	5	-0.25	321679900	2658	1.35	120600	121700	120600	157800	85000	121400	121023.15	26.27	0	157	124000	122700	121600	120300	119200	123350	120950	184	36400	100	89830	100	1	177784107	215297	10.24	0.63	12	0.00	11824.00	193323.00	171700	20240219	-29.47	112400	20250102	7.74	123100	-1.62	20250109	112400	7.74	20250102	171700	-29.47	20240219	112400	7.74	20250102	0.08	N	028260	100	183 억	46705378	N	N	8368	N	N
82	20250110	160348	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121400	800	2	0.66	23945324400	197165	58.48	120600	122900	120500	156700	84500	120600	121448.19	26.26	0	13798	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	215830	10.27	0.63	12	0.11	11824.00	193323.00	171700	20240219	-29.30	112400	20250102	8.01	123100	-1.38	20250109	112400	8.01	20250102	171700	-29.30	20240219	112400	8.01	20250102	0.08	N	028260	100	183 억	46693816	N	N	8368	N	N
83	20250110	150347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121500	900	2	0.75	20379805200	167802	49.77	120600	122900	120500	156700	84500	120600	121451.51	26.26	0	14821	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	216008	10.28	0.63	12	0.09	11824.00	193323.00	171700	20240219	-29.24	112400	20250102	8.10	123100	-1.30	20250109	112400	8.10	20250102	171700	-29.24	20240219	112400	8.10	20250102	0.08	N	028260	100	183 억	46693816	N	N	5299	N	N
84	20250110	140347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121400	800	2	0.66	17230946200	141890	42.08	120600	122900	120500	156700	84500	120600	121438.77	26.26	0	12029	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	215830	10.27	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.30	112400	20250102	8.01	123100	-1.38	20250109	112400	8.01	20250102	171700	-29.30	20240219	112400	8.01	20250102	0.08	N	028260	100	183 억	46693816	N	N	5299	N	N
85	20250110	130347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121100	500	2	0.41	14726902800	121259	35.96	120600	122900	120500	156700	84500	120600	121449.98	26.26	0	9681	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	215297	10.24	0.63	12	0.07	11824.00	193323.00	171700	20240219	-29.47	112400	20250102	7.74	123100	-1.62	20250109	112400	7.74	20250102	171700	-29.47	20240219	112400	7.74	20250102	0.08	N	028260	100	183 억	46693816	N	N	5299	N	N
86	20250110	120347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121400	800	2	0.66	13404547000	110361	32.73	120600	122900	120500	156700	84500	120600	121460.91	26.26	0	8919	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	215830	10.27	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.30	112400	20250102	8.01	123100	-1.38	20250109	112400	8.01	20250102	171700	-29.30	20240219	112400	8.01	20250102	0.08	N	028260	100	183 억	46693816	N	N	5299	N	N
87	20250110	110347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120700	100	2	0.08	12185798800	100291	29.74	120600	122900	120500	156700	84500	120600	121504.42	26.26	0	7604	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	214585	10.21	0.62	12	0.06	11824.00	193323.00	171700	20240219	-29.70	112400	20250102	7.38	123100	-1.95	20250109	112400	7.38	20250102	171700	-29.70	20240219	112400	7.38	20250102	0.08	N	028260	100	183 억	46693816	N	N	5299	N	N
88	20250110	100347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121800	1200	2	1.00	8936359000	73481	21.79	120600	122900	120600	156700	84500	120600	121614.57	26.26	0	9966	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	216541	10.30	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.06	112400	20250102	8.36	123100	-1.06	20250109	112400	8.36	20250102	171700	-29.06	20240219	112400	8.36	20250102	0.08	N	028260	100	183 억	46693816	N	N	5299	N	N
89	20250110	090349	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121900	1300	2	1.08	1121977000	9257	2.75	120600	122000	120600	156700	84500	120600	121203.15	26.26	0	653	124000	122300	121400	119700	118800	121850	119250	184	36100	100	89240	100	1	177784107	216719	10.31	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.00	112400	20250102	8.45	123100	-0.97	20250109	112400	8.45	20250102	171700	-29.00	20240219	112400	8.45	20250102	0.08	N	028260	100	183 억	46693816	N	N	5299	N	N
90	20250109	160346	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120600	-300	5	-0.25	38865176300	319948	108.89	121500	123100	120500	157100	84700	120900	121473.42	26.18	0	15770	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	214408	10.20	0.62	12	0.18	11824.00	193323.00	171700	20240219	-29.76	112400	20250102	7.30	123100	-2.03	20250109	112400	7.30	20250102	171700	-29.76	20240219	112400	7.30	20250102	0.08	N	028260	100	183 억	46547303	N	N	5299	N	N
91	20250109	150346	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120900	0	3	0.00	27631860200	226812	77.19	121500	123100	120500	157100	84700	120900	121827.15	26.18	0	-2741	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	214941	10.22	0.63	12	0.13	11824.00	193323.00	171700	20240219	-29.59	112400	20250102	7.56	123100	-1.79	20250109	112400	7.56	20250102	171700	-29.59	20240219	112400	7.56	20250102	0.08	N	028260	100	183 억	46547303	N	N	99	N	N
92	20250109	140347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121400	500	2	0.41	23068366200	189131	64.37	121500	123100	120500	157100	84700	120900	121970.31	26.18	0	7681	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	215830	10.27	0.63	12	0.11	11824.00	193323.00	171700	20240219	-29.30	112400	20250102	8.01	123100	-1.38	20250109	112400	8.01	20250102	171700	-29.30	20240219	112400	8.01	20250102	0.08	N	028260	100	183 억	46547303	N	N	99	N	N
93	20250109	130346	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121900	1000	2	0.83	18892838900	154762	52.67	121500	123100	120500	157100	84700	120900	122076.73	26.18	0	11605	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	216719	10.31	0.63	12	0.09	11824.00	193323.00	171700	20240219	-29.00	112400	20250102	8.45	123100	-0.97	20250109	112400	8.45	20250102	171700	-29.00	20240219	112400	8.45	20250102	0.08	N	028260	100	183 억	46547303	N	N	99	N	N
94	20250109	120347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	122400	1500	2	1.24	17047138200	139644	47.53	121500	123100	120500	157100	84700	120900	122075.69	26.18	0	13768	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	217608	10.35	0.63	12	0.08	11824.00	193323.00	171700	20240219	-28.71	112400	20250102	8.90	123100	-0.57	20250109	112400	8.90	20250102	171700	-28.71	20240219	112400	8.90	20250102	0.08	N	028260	100	183 억	46547303	N	N	99	N	N
95	20250109	110347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	122300	1400	2	1.16	15210216500	124625	42.42	121500	123100	120500	157100	84700	120900	122047.88	26.18	0	18021	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	217430	10.34	0.63	12	0.07	11824.00	193323.00	171700	20240219	-28.77	112400	20250102	8.81	123100	-0.65	20250109	112400	8.81	20250102	171700	-28.77	20240219	112400	8.81	20250102	0.08	N	028260	100	183 억	46547303	N	N	99	N	N
96	20250109	100345	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	123000	2100	2	1.74	11540750500	94684	32.23	121500	123100	120500	157100	84700	120900	121887.02	26.18	0	17770	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	218674	10.40	0.64	12	0.05	11824.00	193323.00	171700	20240219	-28.36	112400	20250102	9.43	123100	-0.08	20250109	112400	9.43	20250102	171700	-28.36	20240219	112400	9.43	20250102	0.08	N	028260	100	183 억	46547303	N	N	99	N	N
97	20250109	090348	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120900	0	3	0.00	1754704200	14507	4.94	121500	121700	120500	157100	84700	120900	120955.69	26.18	0	797	124300	122600	120200	118500	116100	123450	119350	184	36200	100	89460	100	1	177784107	214941	10.22	0.63	12	0.01	11824.00	193323.00	171700	20240219	-29.59	112400	20250102	7.56	121900	-0.82	20250108	112400	7.56	20250102	171700	-29.59	20240219	112400	7.56	20250102	0.08	N	028260	100	183 억	46547303	N	N	99	N	N
98	20250108	160343	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120900	2600	2	2.20	35412021200	293682	138.03	117900	121900	117800	153700	82900	118300	120579.20	26.16	0	13128	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	214941	10.22	0.63	12	0.17	11824.00	193323.00	171700	20240219	-29.59	112400	20250102	7.56	121900	-0.82	20250108	112400	7.56	20250102	171700	-29.59	20240219	112400	7.56	20250102	0.09	N	028260	100	183 억	46502943	N	N	97	N	N
99	20250108	150345	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121400	3100	2	2.62	29709336800	246564	115.88	117900	121900	117800	153700	82900	118300	120493.43	26.16	0	12588	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	215830	10.27	0.63	12	0.14	11824.00	193323.00	171700	20240219	-29.30	112400	20250102	8.01	121900	-0.41	20250108	112400	8.01	20250102	171700	-29.30	20240219	112400	8.01	20250102	0.09	N	028260	100	183 억	46502943	N	N	390	N	N
100	20250108	140347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	121700	3400	2	2.87	26080039100	216598	101.80	117900	121900	117800	153700	82900	118300	120407.59	26.16	0	11248	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	216363	10.29	0.63	12	0.12	11824.00	193323.00	171700	20240219	-29.12	112400	20250102	8.27	121900	-0.16	20250108	112400	8.27	20250102	171700	-29.12	20240219	112400	8.27	20250102	0.09	N	028260	100	183 억	46502943	N	N	390	N	N
101	20250108	130347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120800	2500	2	2.11	22330640000	185584	87.22	117900	121900	117800	153700	82900	118300	120326.34	26.16	0	3782	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	214763	10.22	0.62	12	0.10	11824.00	193323.00	171700	20240219	-29.64	112400	20250102	7.47	121900	-0.90	20250108	112400	7.47	20250102	171700	-29.64	20240219	112400	7.47	20250102	0.09	N	028260	100	183 억	46502943	N	N	390	N	N
102	20250108	120344	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120500	2200	2	1.86	18275827900	152116	71.49	117900	121900	117800	153700	82900	118300	120144.05	26.16	0	-4760	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	214230	10.19	0.62	12	0.09	11824.00	193323.00	171700	20240219	-29.82	112400	20250102	7.21	121900	-1.15	20250108	112400	7.21	20250102	171700	-29.82	20240219	112400	7.21	20250102	0.09	N	028260	100	183 억	46502943	N	N	390	N	N
103	20250108	110343	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120300	2000	2	1.69	15623590500	130145	61.17	117900	121900	117800	153700	82900	118300	120047.59	26.16	0	-3912	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	213874	10.17	0.62	12	0.07	11824.00	193323.00	171700	20240219	-29.94	112400	20250102	7.03	121900	-1.31	20250108	112400	7.03	20250102	171700	-29.94	20240219	112400	7.03	20250102	0.09	N	028260	100	183 억	46502943	N	N	390	N	N
104	20250108	100345	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119300	1000	2	0.85	11920314200	99261	46.65	117900	121900	117800	153700	82900	118300	120090.65	26.16	0	1076	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	212096	10.09	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.52	112400	20250102	6.14	121900	-2.13	20250108	112400	6.14	20250102	171700	-30.52	20240219	112400	6.14	20250102	0.09	N	028260	100	183 억	46502943	N	N	390	N	N
105	20250108	090347	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119200	900	2	0.76	659181800	5562	2.61	117900	119300	117800	153700	82900	118300	118515.32	26.16	0	952	122700	120500	119400	117200	116100	119950	116650	184	35400	100	87540	100	1	177784107	211919	10.08	0.62	12	0.00	11824.00	193323.00	171700	20240219	-30.58	112400	20250102	6.05	121600	-1.97	20250107	112400	6.05	20250102	171700	-30.58	20240219	112400	6.05	20250102	0.09	N	028260	100	183 억	46502943	N	N	390	N	N
106	20250107	160341	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118300	-700	5	-0.59	25365955900	212491	90.20	118400	121600	118300	154700	83300	119000	119374.71	26.15	0	15594	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	210319	10.01	0.61	12	0.12	11824.00	193323.00	171700	20240219	-31.10	112400	20250102	5.25	121600	-2.71	20250107	112400	5.25	20250102	171700	-31.10	20240219	112400	5.25	20250102	0.09	N	028260	100	183 억	46488408	N	N	390	N	N
107	20250107	150343	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118500	-500	5	-0.42	19856774100	165956	70.45	118400	121600	118400	154700	83300	119000	119650.84	26.15	0	15112	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	210674	10.02	0.61	12	0.09	11824.00	193323.00	171700	20240219	-30.98	112400	20250102	5.43	121600	-2.55	20250107	112400	5.43	20250102	171700	-30.98	20240219	112400	5.43	20250102	0.09	N	028260	100	183 억	46488408	N	N	397	N	N
108	20250107	140343	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118700	-300	5	-0.25	16624206800	138715	58.88	118400	121600	118400	154700	83300	119000	119844.35	26.15	0	18424	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	211030	10.04	0.61	12	0.08	11824.00	193323.00	171700	20240219	-30.87	112400	20250102	5.60	121600	-2.38	20250107	112400	5.60	20250102	171700	-30.87	20240219	112400	5.60	20250102	0.09	N	028260	100	183 억	46488408	N	N	397	N	N
109	20250107	130343	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119000	0	3	0.00	14333197200	119447	50.70	118400	121600	118400	154700	83300	119000	119996.31	26.15	0	17320	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	211563	10.06	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.69	112400	20250102	5.87	121600	-2.14	20250107	112400	5.87	20250102	171700	-30.69	20240219	112400	5.87	20250102	0.09	N	028260	100	183 억	46488408	N	N	397	N	N
110	20250107	120343	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119200	200	2	0.17	12645818900	105278	44.69	118400	121600	118400	154700	83300	119000	120118.36	26.15	0	15397	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	211919	10.08	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.58	112400	20250102	6.05	121600	-1.97	20250107	112400	6.05	20250102	171700	-30.58	20240219	112400	6.05	20250102	0.09	N	028260	100	183 억	46488408	N	N	397	N	N
111	20250107	110340	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120000	1000	2	0.84	10339107600	85991	36.50	118400	121600	118400	154700	83300	119000	120234.79	26.15	0	10467	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	213341	10.15	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	121600	-1.32	20250107	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.09	N	028260	100	183 억	46488408	N	N	397	N	N
112	20250107	100345	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	120700	1700	2	1.43	7384458100	61440	26.08	118400	121600	118400	154700	83300	119000	120189.79	26.15	0	3022	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	214585	10.21	0.62	12	0.03	11824.00	193323.00	171700	20240219	-29.70	112400	20250102	7.38	121600	-0.74	20250107	112400	7.38	20250102	171700	-29.70	20240219	112400	7.38	20250102	0.09	N	028260	100	183 억	46488408	N	N	397	N	N
113	20250107	090342	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118700	-300	5	-0.25	388523600	3270	1.39	118400	119500	118400	154700	83300	119000	118814.44	26.15	0	-252	122866	120932	117666	115732	112466	121900	116700	184	35700	100	88060	100	1	177784107	211030	10.04	0.61	12	0.00	11824.00	193323.00	171700	20240219	-30.87	112400	20250102	5.60	119600	-0.75	20250106	112400	5.60	20250102	171700	-30.87	20240219	112400	5.60	20250102	0.09	N	028260	100	183 억	46488408	N	N	397	N	N
114	20250106	160338	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	119000	3400	2	2.94	27717525200	235335	150.72	115400	119600	114400	150200	81000	115600	117778.74	26.12	0	40854	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	211563	10.06	0.62	12	0.13	11824.00	193323.00	171700	20240219	-30.69	112400	20250102	5.87	119600	-0.50	20250106	112400	5.87	20250102	171700	-30.69	20240219	112400	5.87	20250102	0.09	N	028260	100	183 억	46446068	N	N	397	N	N
115	20250106	150340	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118900	3300	2	2.85	23322639700	198397	127.07	115400	119600	114400	150200	81000	115600	117555.41	26.12	0	33411	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	211385	10.06	0.62	12	0.11	11824.00	193323.00	171700	20240219	-30.75	112400	20250102	5.78	119600	-0.59	20250106	112400	5.78	20250102	171700	-30.75	20240219	112400	5.78	20250102	0.09	N	028260	100	183 억	46446068	N	N	78	N	N
116	20250106	140339	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118900	3300	2	2.85	18149475800	155006	99.28	115400	119100	114400	150200	81000	115600	117088.86	26.12	0	37704	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	211385	10.06	0.62	12	0.09	11824.00	193323.00	171700	20240219	-30.75	112400	20250102	5.78	119100	-0.17	20250106	112400	5.78	20250102	171700	-30.75	20240219	112400	5.78	20250102	0.09	N	028260	100	183 억	46446068	N	N	78	N	N
117	20250106	130337	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	118800	3200	2	2.77	15228144500	130404	83.52	115400	118900	114400	150200	81000	115600	116776.67	26.12	0	34087	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	211208	10.05	0.61	12	0.07	11824.00	193323.00	171700	20240219	-30.81	112400	20250102	5.69	118900	-0.08	20250106	112400	5.69	20250102	171700	-30.81	20240219	112400	5.69	20250102	0.09	N	028260	100	183 억	46446068	N	N	78	N	N
118	20250106	120336	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	117800	2200	2	1.90	10812473400	93119	59.64	115400	118200	114400	150200	81000	115600	116114.58	26.12	0	17065	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	209430	9.96	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.39	112400	20250102	4.80	118200	-0.34	20250106	112400	4.80	20250102	171700	-31.39	20240219	112400	4.80	20250102	0.09	N	028260	100	183 억	46446068	N	N	78	N	N
119	20250106	110337	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	116200	600	2	0.52	5842526200	50736	32.49	115400	116400	114400	150200	81000	115600	115155.44	26.12	0	278	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	206585	9.83	0.60	12	0.03	11824.00	193323.00	171700	20240219	-32.32	112400	20250102	3.38	116400	-0.17	20250106	112400	3.38	20250102	171700	-32.32	20240219	112400	3.38	20250102	0.09	N	028260	100	183 억	46446068	N	N	78	N	N
120	20250106	100336	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114700	-900	5	-0.78	4030157700	35059	22.45	115400	116100	114400	150200	81000	115600	114953.58	26.12	0	-1048	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	203918	9.70	0.59	12	0.02	11824.00	193323.00	171700	20240219	-33.20	112400	20250102	2.05	116200	-1.29	20250103	112400	2.05	20250102	171700	-33.20	20240219	112400	2.05	20250102	0.09	N	028260	100	183 억	46446068	N	N	78	N	N
121	20250106	090334	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115800	200	2	0.17	290414300	2513	1.61	115400	116100	115400	150200	81000	115600	115564.78	26.12	0	-275	118200	116900	114900	113600	111600	117550	114250	184	34600	100	85540	100	1	177784107	205874	9.79	0.60	12	0.00	11824.00	193323.00	171700	20240219	-32.56	112400	20250102	3.02	116200	-0.34	20250103	112400	3.02	20250102	171700	-32.56	20240219	112400	3.02	20250102	0.09	N	028260	100	183 억	46446068	N	N	78	N	N
122	20250103	160335	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115600	2300	2	2.03	17688245100	153342	94.08	112900	116200	112900	147200	79400	113300	115351.13	26.02	0	41761	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	205518	9.78	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.67	112400	20250102	2.85	116200	-0.52	20250103	112400	2.85	20250102	171700	-32.67	20240219	112400	2.85	20250102	0.09	N	028260	100	183 억	46252559	N	N	78	N	N
123	20250103	150335	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115100	1800	2	1.59	14587903400	126498	77.61	112900	116200	112900	147200	79400	113300	115321.22	26.02	0	35056	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	204630	9.73	0.60	12	0.07	11824.00	193323.00	171700	20240219	-32.96	112400	20250102	2.40	116200	-0.95	20250103	112400	2.40	20250102	171700	-32.96	20240219	112400	2.40	20250102	0.09	N	028260	100	183 억	46252559	N	N	29	N	N
124	20250103	140335	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115200	1900	2	1.68	12689852000	110001	67.49	112900	116200	112900	147200	79400	113300	115361.24	26.02	0	33685	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	204807	9.74	0.60	12	0.06	11824.00	193323.00	171700	20240219	-32.91	112400	20250102	2.49	116200	-0.86	20250103	112400	2.49	20250102	171700	-32.91	20240219	112400	2.49	20250102	0.09	N	028260	100	183 억	46252559	N	N	29	N	N
125	20250103	130335	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115600	2300	2	2.03	9251604000	80299	49.27	112900	115900	112900	147200	79400	113300	115214.44	26.02	0	20629	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	205518	9.78	0.60	12	0.05	11824.00	193323.00	171700	20240219	-32.67	112400	20250102	2.85	115900	-0.26	20250103	112400	2.85	20250102	171700	-32.67	20240219	112400	2.85	20250102	0.09	N	028260	100	183 억	46252559	N	N	29	N	N
126	20250103	120335	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115300	2000	2	1.77	7560184700	65660	40.29	112900	115900	112900	147200	79400	113300	115141.41	26.02	0	17363	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	204985	9.75	0.60	12	0.04	11824.00	193323.00	171700	20240219	-32.85	112400	20250102	2.58	115900	-0.52	20250103	112400	2.58	20250102	171700	-32.85	20240219	112400	2.58	20250102	0.09	N	028260	100	183 억	46252559	N	N	29	N	N
127	20250103	110335	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115600	2300	2	2.03	6549582000	56896	34.91	112900	115900	112900	147200	79400	113300	115114.98	26.02	0	18105	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	205518	9.78	0.60	12	0.03	11824.00	193323.00	171700	20240219	-32.67	112400	20250102	2.85	115900	-0.26	20250103	112400	2.85	20250102	171700	-32.67	20240219	112400	2.85	20250102	0.09	N	028260	100	183 억	46252559	N	N	29	N	N
128	20250103	100334	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115100	1800	2	1.59	4321917800	37610	23.08	112900	115800	112900	147200	79400	113300	114914.06	26.02	0	16031	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	204630	9.73	0.60	12	0.02	11824.00	193323.00	171700	20240219	-32.96	112400	20250102	2.40	115800	-0.60	20250103	112400	2.40	20250102	171700	-32.96	20240219	112400	2.40	20250102	0.09	N	028260	100	183 억	46252559	N	N	29	N	N
129	20250103	090336	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	115400	2100	2	1.85	1329220100	11609	7.12	112900	115500	112900	147200	79400	113300	114499.10	26.02	0	8923	115900	114600	113500	112200	111100	114050	111650	184	33900	100	83840	100	1	177784107	205163	9.76	0.60	12	0.01	11824.00	193323.00	171700	20240219	-32.79	112400	20250102	2.67	115500	-0.09	20250103	112400	2.67	20250102	171700	-32.79	20240219	112400	2.67	20250102	0.09	N	028260	100	183 억	46252559	N	N	29	N	N
130	20250102	160333	55	20.00	KOSPI200	신저가	유통	N	N	N	Y	40	Y	113300	-1500	5	-1.31	18478959000	162909	85.00	114500	114800	112400	149200	80400	114800	113431.23	26.01	0	-729	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	201429	9.58	0.59	12	0.09	11824.00	193323.00	171700	20240219	-34.01	112400	20250102	0.80	114800	-1.31	20250102	112400	0.80	20250102	171700	-34.01	20240219	112400	0.80	20250102	0.08	N	028260	100	183 억	46246222	N	N	29	N	N
131	20250102	150335	55	20.00	KOSPI200	신저가	유통	N	N	N	Y	40	Y	113600	-1200	5	-1.05	16583757700	146186	76.27	114500	114800	112400	149200	80400	114800	113442.78	26.01	0	-2367	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	201963	9.61	0.59	12	0.08	11824.00	193323.00	171700	20240219	-33.84	112400	20250102	1.07	114800	-1.05	20250102	112400	1.07	20250102	171700	-33.84	20240219	112400	1.07	20250102	0.08	N	028260	100	183 억	46246222	N	N	1050	N	N
132	20250102	140332	55	20.00	KOSPI200	신저가	유통	N	N	N	Y	40	Y	112600	-2200	5	-1.92	14275974500	125821	65.65	114500	114800	112400	149200	80400	114800	113462.49	26.01	0	-11137	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	200185	9.52	0.58	12	0.07	11824.00	193323.00	171700	20240219	-34.42	112400	20250102	0.18	114800	-1.92	20250102	112400	0.18	20250102	171700	-34.42	20240219	112400	0.18	20250102	0.08	N	028260	100	183 억	46246222	N	N	1050	N	N
133	20250102	130333	55	20.00	KOSPI200	신저가	유통	N	N	N	Y	40	Y	113200	-1600	5	-1.39	10436134800	91767	47.88	114500	114800	113100	149200	80400	114800	113724.17	26.01	0	-8684	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	201252	9.57	0.59	12	0.05	11824.00	193323.00	171700	20240219	-34.07	113100	20250102	0.09	114800	-1.39	20250102	113100	0.09	20250102	171700	-34.07	20240219	113100	0.09	20250102	0.08	N	028260	100	183 억	46246222	N	N	1050	N	N
134	20250102	120334	55	20.00	KOSPI200	신저가	유통	N	N	N	Y	40	Y	113400	-1400	5	-1.22	8473421700	74427	38.83	114500	114800	113100	149200	80400	114800	113848.66	26.01	0	-7655	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	201607	9.59	0.59	12	0.04	11824.00	193323.00	171700	20240219	-33.95	113100	20250102	0.27	114800	-1.22	20250102	113100	0.27	20250102	171700	-33.95	20240219	113100	0.27	20250102	0.08	N	028260	100	183 억	46246222	N	N	1050	N	N
135	20250102	110325	55	20.00	KOSPI200	신저가	유통	N	N	N	Y	40	Y	113700	-1100	5	-0.96	5285821300	46330	24.17	114500	114800	113600	149200	80400	114800	114090.56	26.01	0	-1582	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	202141	9.62	0.59	12	0.03	11824.00	193323.00	171700	20240219	-33.78	113600	20250102	0.09	114800	-0.96	20250102	113600	0.09	20250102	171700	-33.78	20240219	113600	0.09	20250102	0.08	N	028260	100	183 억	46246222	N	N	1050	N	N
136	20250102	100331	55	20.00	KOSPI200	신저가	유통	N	N	N	Y	40	Y	114400	-400	5	-0.35	646345000	5646	2.95	114500	114800	114300	149200	80400	114800	114477.94	26.01	0	-803	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	203385	9.68	0.59	12	0.00	11824.00	193323.00	171700	20240219	-33.37	114300	20250102	0.09	114800	-0.35	20250102	114300	0.09	20250102	171700	-33.37	20240219	114300	0.09	20250102	0.08	N	028260	100	183 억	46246222	N	N	1050	N	N
137	20250102	090330	55	20.00	KOSPI200		유통	N	N	N	Y	40	Y	114800	0	3	0.00	0	0	0.00	0	0	0	149200	80400	114800	0.00	26.01	0	0	118933	116866	115833	113766	112733	116350	113250	184	34400	100	84950	100	1	177784107	204096	9.71	0.59	12	0.00	11824.00	193323.00	171700	20240219	-33.14	114500	20241220	0.26	0	0.00	0	0	0.00	0	171700	-33.14	20240219	114500	0.26	20241220	0.08	N	028260	100	183 억	46246222	N	N	1050	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History