KissMeData/026960/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160411	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24300	450	2	1.89	1780990800	73772	148.61	23650	24500	23550	31000	16700	23850	24141.75	4.29	0	6176	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	24227	16.72	1.49	12	0.07	1453.00	16285.00	31700	20241211	-23.34	16920	20240805	43.62	27600	-11.96	20250102	22450	8.24	20250203	31700	-23.34	20241211	16920	43.62	20240805	0.43	N	026960	500	498 억	4278435	N	N	444	N	N
3	20250227	150408	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	300	2	1.26	1591655600	65972	132.89	23650	24500	23550	31000	16700	23850	24126.23	4.29	0	4726	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	24078	16.62	1.48	12	0.07	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	22450	7.57	20250203	31700	-23.82	20241211	16920	42.73	20240805	0.43	N	026960	500	498 억	4278435	N	N	262	N	N
4	20250227	140411	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24250	400	2	1.68	1385310000	57437	115.70	23650	24500	23550	31000	16700	23850	24118.77	4.29	0	6466	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	24177	16.69	1.49	12	0.06	1453.00	16285.00	31700	20241211	-23.50	16920	20240805	43.32	27600	-12.14	20250102	22450	8.02	20250203	31700	-23.50	20241211	16920	43.32	20240805	0.43	N	026960	500	498 억	4278435	N	N	262	N	N
5	20250227	130409	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	350	2	1.47	1254636200	52036	104.82	23650	24500	23550	31000	16700	23850	24110.93	4.29	0	7717	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	24127	16.66	1.49	12	0.05	1453.00	16285.00	31700	20241211	-23.66	16920	20240805	43.03	27600	-12.32	20250102	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.43	N	026960	500	498 억	4278435	N	N	262	N	N
6	20250227	120408	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	300	2	1.26	1136739200	47159	95.00	23650	24500	23550	31000	16700	23850	24104.40	4.29	0	8201	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	24078	16.62	1.48	12	0.05	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	22450	7.57	20250203	31700	-23.82	20241211	16920	42.73	20240805	0.43	N	026960	500	498 억	4278435	N	N	262	N	N
7	20250227	110412	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	300	2	1.26	958605850	39791	80.15	23650	24500	23550	31000	16700	23850	24091.02	4.29	0	8809	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	24078	16.62	1.48	12	0.04	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	22450	7.57	20250203	31700	-23.82	20241211	16920	42.73	20240805	0.43	N	026960	500	498 억	4278435	N	N	262	N	N
8	20250227	100423	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23900	50	2	0.21	263884450	11104	22.37	23650	23950	23550	31000	16700	23850	23764.81	4.29	0	1038	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	23828	16.45	1.47	12	0.01	1453.00	16285.00	31700	20241211	-24.61	16920	20240805	41.25	27600	-13.41	20250102	22450	6.46	20250203	31700	-24.61	20241211	16920	41.25	20240805	0.43	N	026960	500	498 억	4278435	N	N	262	N	N
9	20250227	090421	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23700	-150	5	-0.63	46462250	1964	3.96	23650	23850	23550	31000	16700	23850	23656.95	4.29	0	477	24250	24050	23750	23550	23250	24150	23650	499	7150	500	18600	50	1	99700000	23629	16.31	1.46	12	0.00	1453.00	16285.00	31700	20241211	-25.24	16920	20240805	40.07	27600	-14.13	20250102	22450	5.57	20250203	31700	-25.24	20241211	16920	40.07	20240805	0.43	N	026960	500	498 억	4278435	N	N	262	N	N
10	20250226	160408	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	300	2	1.27	1173282550	49538	67.05	23750	23950	23450	30600	16500	23550	23684.40	4.30	0	-4753	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23778	16.41	1.46	12	0.05	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.43	N	026960	500	498 억	4286134	N	N	262	N	N
11	20250226	150410	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	400	2	1.70	1014241650	42876	58.03	23750	23950	23450	30600	16500	23550	23655.23	4.30	0	-958	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23878	16.48	1.47	12	0.04	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.43	N	026960	500	498 억	4286134	N	N	395	N	N
12	20250226	140410	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	200	2	0.85	804244500	34070	46.11	23750	23800	23450	30600	16500	23550	23605.65	4.30	0	1691	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23679	16.35	1.46	12	0.03	1453.00	16285.00	31700	20241211	-25.08	16920	20240805	40.37	27600	-13.95	20250102	22450	5.79	20250203	31700	-25.08	20241211	16920	40.37	20240805	0.43	N	026960	500	498 억	4286134	N	N	395	N	N
13	20250226	130409	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23550	0	3	0.00	544112250	23087	31.25	23750	23750	23450	30600	16500	23550	23567.91	4.30	0	-1052	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23479	16.21	1.45	12	0.02	1453.00	16285.00	31700	20241211	-25.71	16920	20240805	39.18	27600	-14.67	20250102	22450	4.90	20250203	31700	-25.71	20241211	16920	39.18	20240805	0.43	N	026960	500	498 억	4286134	N	N	395	N	N
14	20250226	120410	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	100	2	0.42	420259250	17835	24.14	23750	23750	23450	30600	16500	23550	23563.74	4.30	0	1501	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23579	16.28	1.45	12	0.02	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22450	5.35	20250203	31700	-25.39	20241211	16920	39.78	20240805	0.43	N	026960	500	498 억	4286134	N	N	395	N	N
15	20250226	110409	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23700	150	2	0.64	326705000	13876	18.78	23750	23750	23450	30600	16500	23550	23544.61	4.30	0	1587	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23629	16.31	1.46	12	0.01	1453.00	16285.00	31700	20241211	-25.24	16920	20240805	40.07	27600	-14.13	20250102	22450	5.57	20250203	31700	-25.24	20241211	16920	40.07	20240805	0.43	N	026960	500	498 억	4286134	N	N	395	N	N
16	20250226	100408	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-50	5	-0.21	222550850	9459	12.80	23750	23750	23450	30600	16500	23550	23527.95	4.30	0	314	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23430	16.17	1.44	12	0.01	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22450	4.68	20250203	31700	-25.87	20241211	16920	38.89	20240805	0.43	N	026960	500	498 억	4286134	N	N	395	N	N
17	20250226	090412	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	50	2	0.21	16596550	701	0.95	23750	23750	23550	30600	16500	23550	23675.53	4.30	0	86	24250	23900	23650	23300	23050	23775	23175	499	7050	500	18360	50	1	99700000	23529	16.24	1.45	12	0.00	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22450	5.12	20250203	31700	-25.55	20241211	16920	39.48	20240805	0.43	N	026960	500	498 억	4286134	N	N	395	N	N
18	20250225	160407	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23550	-500	5	-2.08	1743726700	73820	118.08	23850	24000	23400	31250	16850	24050	23621.35	4.31	0	-13591	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23479	16.21	1.45	12	0.07	1453.00	16285.00	31700	20241211	-25.71	16920	20240805	39.18	27600	-14.67	20250102	22450	4.90	20250203	31700	-25.71	20241211	16920	39.18	20240805	0.43	N	026960	500	498 억	4295909	N	N	395	N	N
19	20250225	150407	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-550	5	-2.29	1596717400	67570	108.08	23850	24000	23400	31250	16850	24050	23630.57	4.31	0	-11518	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23430	16.17	1.44	12	0.07	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22450	4.68	20250203	31700	-25.87	20241211	16920	38.89	20240805	0.43	N	026960	500	498 억	4295909	N	N	700	N	N
20	20250225	140407	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	-450	5	-1.87	1149326800	48525	77.62	23850	24000	23550	31250	16850	24050	23685.25	4.31	0	-11480	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23529	16.24	1.45	12	0.05	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22450	5.12	20250203	31700	-25.55	20241211	16920	39.48	20240805	0.43	N	026960	500	498 억	4295909	N	N	700	N	N
21	20250225	130408	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	-400	5	-1.66	1016624200	42904	68.63	23850	24000	23550	31250	16850	24050	23695.32	4.31	0	-10982	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23579	16.28	1.45	12	0.04	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22450	5.35	20250203	31700	-25.39	20241211	16920	39.78	20240805	0.43	N	026960	500	498 억	4295909	N	N	700	N	N
22	20250225	120406	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-250	5	-1.04	817226450	34471	55.14	23850	24000	23550	31250	16850	24050	23707.65	4.31	0	-11405	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23729	16.38	1.46	12	0.03	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	22450	6.01	20250203	31700	-24.92	20241211	16920	40.66	20240805	0.43	N	026960	500	498 억	4295909	N	N	700	N	N
23	20250225	110406	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	-300	5	-1.25	748848250	31589	50.53	23850	24000	23550	31250	16850	24050	23705.98	4.31	0	-11128	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23679	16.35	1.46	12	0.03	1453.00	16285.00	31700	20241211	-25.08	16920	20240805	40.37	27600	-13.95	20250102	22450	5.79	20250203	31700	-25.08	20241211	16920	40.37	20240805	0.43	N	026960	500	498 억	4295909	N	N	700	N	N
24	20250225	100405	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	-450	5	-1.87	596613600	25160	40.25	23850	24000	23550	31250	16850	24050	23712.78	4.31	0	-9944	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23529	16.24	1.45	12	0.03	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22450	5.12	20250203	31700	-25.55	20241211	16920	39.48	20240805	0.43	N	026960	500	498 억	4295909	N	N	700	N	N
25	20250225	090408	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	-50	5	-0.21	69760500	2924	4.68	23850	24000	23800	31250	16850	24050	23857.90	4.31	0	278	24416	24232	23966	23782	23516	24325	23875	499	7200	500	18750	50	1	99700000	23928	16.52	1.47	12	0.00	1453.00	16285.00	31700	20241211	-24.29	16920	20240805	41.84	27600	-13.04	20250102	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.43	N	026960	500	498 억	4295909	N	N	700	N	N
26	20250224	160404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	100	2	0.42	1493191900	62371	147.50	23850	24150	23700	31100	16800	23950	23940.43	4.32	0	-6290	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23978	16.55	1.48	12	0.06	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	22450	7.13	20250203	31700	-24.13	20241211	16920	42.14	20240805	0.44	N	026960	500	498 억	4303622	N	N	700	N	N
27	20250224	150404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	100	2	0.42	1309943950	54735	129.44	23850	24150	23700	31100	16800	23950	23932.47	4.32	0	-4795	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23978	16.55	1.48	12	0.05	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	22450	7.13	20250203	31700	-24.13	20241211	16920	42.14	20240805	0.44	N	026960	500	498 억	4303622	N	N	0	N	N
28	20250224	140403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	0	3	0.00	1088203300	45492	107.58	23850	24150	23700	31100	16800	23950	23920.76	4.32	0	-5719	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23878	16.48	1.47	12	0.05	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.44	N	026960	500	498 억	4303622	N	N	0	N	N
29	20250224	130404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	0	3	0.00	963714700	40300	95.30	23850	24150	23700	31100	16800	23950	23913.52	4.32	0	-4229	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23878	16.48	1.47	12	0.04	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.44	N	026960	500	498 억	4303622	N	N	0	N	N
30	20250224	120403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	50	2	0.21	760150450	31817	75.24	23850	24150	23700	31100	16800	23950	23891.33	4.32	0	-439	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23928	16.52	1.47	12	0.03	1453.00	16285.00	31700	20241211	-24.29	16920	20240805	41.84	27600	-13.04	20250102	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.44	N	026960	500	498 억	4303622	N	N	0	N	N
31	20250224	110402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-150	5	-0.63	639781400	26794	63.36	23850	24150	23700	31100	16800	23950	23877.79	4.32	0	969	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23729	16.38	1.46	12	0.03	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	22450	6.01	20250203	31700	-24.92	20241211	16920	40.66	20240805	0.44	N	026960	500	498 억	4303622	N	N	0	N	N
32	20250224	100401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	-150	5	-0.63	336454700	14061	33.25	23850	24150	23750	31100	16800	23950	23928.22	4.32	0	-258	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23729	16.38	1.46	12	0.01	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	22450	6.01	20250203	31700	-24.92	20241211	16920	40.66	20240805	0.44	N	026960	500	498 억	4303622	N	N	0	N	N
33	20250224	090404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	100	2	0.42	53091150	2222	5.25	23850	24050	23800	31100	16800	23950	23893.41	4.32	0	908	24650	24300	24050	23700	23450	24175	23575	499	7150	500	18680	50	1	99700000	23978	16.55	1.48	12	0.00	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	22450	7.13	20250203	31700	-24.13	20241211	16920	42.14	20240805	0.44	N	026960	500	498 억	4303622	N	N	0	N	N
34	20250221	160401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	-150	5	-0.62	995331050	41566	23.71	24400	24400	23800	31300	16900	24100	23945.75	4.31	0	2118	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23878	16.48	1.47	12	0.04	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
35	20250221	150404	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24050	-50	5	-0.21	877398500	36647	20.90	24400	24400	23800	31300	16900	24100	23941.89	4.31	0	3424	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23978	16.55	1.48	12	0.04	1453.00	16285.00	31700	20241211	-24.13	16920	20240805	42.14	27600	-12.86	20250102	22450	7.13	20250203	31700	-24.13	20241211	16920	42.14	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
36	20250221	140402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	809619450	33823	19.29	24400	24400	23800	31300	16900	24100	23936.95	4.31	0	3492	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23928	16.52	1.47	12	0.03	1453.00	16285.00	31700	20241211	-24.29	16920	20240805	41.84	27600	-13.04	20250102	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
37	20250221	130401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	-150	5	-0.62	740315350	30932	17.64	24400	24400	23800	31300	16900	24100	23933.64	4.31	0	3938	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23878	16.48	1.47	12	0.03	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
38	20250221	120403	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	717977900	30001	17.11	24400	24400	23800	31300	16900	24100	23931.80	4.31	0	4046	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23928	16.52	1.47	12	0.03	1453.00	16285.00	31700	20241211	-24.29	16920	20240805	41.84	27600	-13.04	20250102	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
39	20250221	110401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	612198700	25596	14.60	24400	24400	23800	31300	16900	24100	23917.75	4.31	0	1821	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23928	16.52	1.47	12	0.03	1453.00	16285.00	31700	20241211	-24.29	16920	20240805	41.84	27600	-13.04	20250102	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
40	20250221	100401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	-250	5	-1.04	496700950	20767	11.84	24400	24400	23800	31300	16900	24100	23917.80	4.31	0	2066	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23778	16.41	1.46	12	0.02	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
41	20250221	090402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24000	-100	5	-0.41	78370700	3257	1.86	24400	24400	24000	31300	16900	24100	24062.24	4.31	0	-28	25733	24916	24383	23566	23033	24650	23300	499	7200	500	18790	50	1	99700000	23928	16.52	1.47	12	0.00	1453.00	16285.00	31700	20241211	-24.29	16920	20240805	41.84	27600	-13.04	20250102	22450	6.90	20250203	31700	-24.29	20241211	16920	41.84	20240805	0.45	N	026960	500	498 억	4299803	N	N	167	N	N
42	20250220	160400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24100	-200	5	-0.82	4277233800	175280	221.72	24350	25200	23850	31550	17050	24300	24402.54	4.32	0	-6548	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	24028	16.59	1.48	12	0.18	1453.00	16285.00	31700	20241211	-23.97	16920	20240805	42.43	27600	-12.68	20250102	22450	7.35	20250203	31700	-23.97	20241211	16920	42.43	20240805	0.44	N	026960	500	498 억	4306756	N	N	167	N	N
43	20250220	150401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	-350	5	-1.44	3977519100	162810	205.95	24350	25200	23950	31550	17050	24300	24430.49	4.32	0	-4714	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	23878	16.48	1.47	12	0.16	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.44	N	026960	500	498 억	4306756	N	N	1040	N	N
44	20250220	140402	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	-100	5	-0.41	3663763950	149770	189.46	24350	25200	24050	31550	17050	24300	24462.68	4.32	0	2995	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	24127	16.66	1.49	12	0.15	1453.00	16285.00	31700	20241211	-23.66	16920	20240805	43.03	27600	-12.32	20250102	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.44	N	026960	500	498 억	4306756	N	N	1040	N	N
45	20250220	130400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24250	-50	5	-0.21	3387717950	138326	174.98	24350	25200	24050	31550	17050	24300	24490.93	4.32	0	2968	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	24177	16.69	1.49	12	0.14	1453.00	16285.00	31700	20241211	-23.50	16920	20240805	43.32	27600	-12.14	20250102	22450	8.02	20250203	31700	-23.50	20241211	16920	43.32	20240805	0.44	N	026960	500	498 억	4306756	N	N	1040	N	N
46	20250220	120400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	-100	5	-0.41	3161435900	128957	163.13	24350	25200	24100	31550	17050	24300	24515.55	4.32	0	3845	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	24127	16.66	1.49	12	0.13	1453.00	16285.00	31700	20241211	-23.66	16920	20240805	43.03	27600	-12.32	20250102	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.44	N	026960	500	498 억	4306756	N	N	1040	N	N
47	20250220	110400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24300	0	3	0.00	2979755950	121456	153.64	24350	25200	24100	31550	17050	24300	24533.77	4.32	0	6267	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	24227	16.72	1.49	12	0.12	1453.00	16285.00	31700	20241211	-23.34	16920	20240805	43.62	27600	-11.96	20250102	22450	8.24	20250203	31700	-23.34	20241211	16920	43.62	20240805	0.44	N	026960	500	498 억	4306756	N	N	1040	N	N
48	20250220	100400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24450	150	2	0.62	2406710500	97843	123.77	24350	25200	24200	31550	17050	24300	24597.91	4.32	0	10317	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	24377	16.83	1.50	12	0.10	1453.00	16285.00	31700	20241211	-22.87	16920	20240805	44.50	27600	-11.41	20250102	22450	8.91	20250203	31700	-22.87	20241211	16920	44.50	20240805	0.44	N	026960	500	498 억	4306756	N	N	1040	N	N
49	20250220	090401	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25000	700	2	2.88	651109700	26166	33.10	24350	25200	24350	31550	17050	24300	24885.49	4.32	0	7061	24900	24600	24350	24050	23800	24750	24200	499	7250	500	18950	50	1	99700000	24925	17.21	1.54	12	0.03	1453.00	16285.00	31700	20241211	-21.14	16920	20240805	47.75	27600	-9.42	20250102	22450	11.36	20250203	31700	-21.14	20241211	16920	47.75	20240805	0.44	N	026960	500	498 억	4306756	N	N	1040	N	N
50	20250219	160359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24300	50	2	0.21	1920077650	78644	42.22	24100	24650	24100	31500	17000	24250	24415.05	4.33	0	-8856	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24227	16.72	1.49	12	0.08	1453.00	16285.00	31700	20241211	-23.34	16920	20240805	43.62	27600	-11.96	20250102	22450	8.24	20250203	31700	-23.34	20241211	16920	43.62	20240805	0.42	N	026960	500	498 억	4315272	N	N	1040	N	N
51	20250219	150400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24400	150	2	0.62	1776953400	72762	39.07	24100	24650	24100	31500	17000	24250	24421.45	4.33	0	-6991	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24327	16.79	1.50	12	0.07	1453.00	16285.00	31700	20241211	-23.03	16920	20240805	44.21	27600	-11.59	20250102	22450	8.69	20250203	31700	-23.03	20241211	16920	44.21	20240805	0.42	N	026960	500	498 억	4315272	N	N	93	N	N
52	20250219	140358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24350	100	2	0.41	1578835150	64636	34.70	24100	24650	24100	31500	17000	24250	24426.57	4.33	0	-7138	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24277	16.76	1.50	12	0.06	1453.00	16285.00	31700	20241211	-23.19	16920	20240805	43.91	27600	-11.78	20250102	22450	8.46	20250203	31700	-23.19	20241211	16920	43.91	20240805	0.42	N	026960	500	498 억	4315272	N	N	93	N	N
53	20250219	130358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24450	200	2	0.82	1404542250	57506	30.87	24100	24650	24100	31500	17000	24250	24424.28	4.33	0	-5855	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24377	16.83	1.50	12	0.06	1453.00	16285.00	31700	20241211	-22.87	16920	20240805	44.50	27600	-11.41	20250102	22450	8.91	20250203	31700	-22.87	20241211	16920	44.50	20240805	0.42	N	026960	500	498 억	4315272	N	N	93	N	N
54	20250219	120358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24600	350	2	1.44	1178529750	48302	25.93	24100	24650	24100	31500	17000	24250	24399.20	4.33	0	-4864	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24526	16.93	1.51	12	0.05	1453.00	16285.00	31700	20241211	-22.40	16920	20240805	45.39	27600	-10.87	20250102	22450	9.58	20250203	31700	-22.40	20241211	16920	45.39	20240805	0.42	N	026960	500	498 억	4315272	N	N	93	N	N
55	20250219	110359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24450	200	2	0.82	869457100	35705	19.17	24100	24550	24100	31500	17000	24250	24351.14	4.33	0	-6273	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24377	16.83	1.50	12	0.04	1453.00	16285.00	31700	20241211	-22.87	16920	20240805	44.50	27600	-11.41	20250102	22450	8.91	20250203	31700	-22.87	20241211	16920	44.50	20240805	0.42	N	026960	500	498 억	4315272	N	N	93	N	N
56	20250219	100358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24400	150	2	0.62	588616550	24163	12.97	24100	24550	24100	31500	17000	24250	24360.25	4.33	0	-5256	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24327	16.79	1.50	12	0.02	1453.00	16285.00	31700	20241211	-23.03	16920	20240805	44.21	27600	-11.59	20250102	22450	8.69	20250203	31700	-23.03	20241211	16920	44.21	20240805	0.42	N	026960	500	498 억	4315272	N	N	93	N	N
57	20250219	090400	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24500	250	2	1.03	122193650	5013	2.69	24100	24550	24100	31500	17000	24250	24375.40	4.33	0	-273	26083	25166	24483	23566	22883	24825	23225	499	7250	500	18910	50	1	99700000	24427	16.86	1.50	12	0.01	1453.00	16285.00	31700	20241211	-22.71	16920	20240805	44.80	27600	-11.23	20250102	22450	9.13	20250203	31700	-22.71	20241211	16920	44.80	20240805	0.42	N	026960	500	498 억	4315272	N	N	93	N	N
58	20250218	160358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24250	-1100	5	-4.34	4524723300	185515	101.99	25400	25400	23800	32950	17750	25350	24390.32	4.38	0	-51392	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24177	16.69	1.49	12	0.19	1453.00	16285.00	31700	20241211	-23.50	16920	20240805	43.32	27600	-12.14	20250102	22450	8.02	20250203	31700	-23.50	20241211	16920	43.32	20240805	0.42	N	026960	500	498 억	4367038	N	N	93	N	N
59	20250218	150359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24350	-1000	5	-3.94	4247398700	174105	95.72	25400	25400	23800	32950	17750	25350	24395.61	4.38	0	-50069	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24277	16.76	1.50	12	0.17	1453.00	16285.00	31700	20241211	-23.19	16920	20240805	43.91	27600	-11.78	20250102	22450	8.46	20250203	31700	-23.19	20241211	16920	43.91	20240805	0.42	N	026960	500	498 억	4367038	N	N	19	N	N
60	20250218	140358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	-1150	5	-4.54	3947085050	161739	88.92	25400	25400	23800	32950	17750	25350	24404.03	4.38	0	-45942	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24127	16.66	1.49	12	0.16	1453.00	16285.00	31700	20241211	-23.66	16920	20240805	43.03	27600	-12.32	20250102	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.42	N	026960	500	498 억	4367038	N	N	19	N	N
61	20250218	130357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	-1150	5	-4.54	3562524750	145756	80.13	25400	25400	23800	32950	17750	25350	24441.70	4.38	0	-39294	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24127	16.66	1.49	12	0.15	1453.00	16285.00	31700	20241211	-23.66	16920	20240805	43.03	27600	-12.32	20250102	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.42	N	026960	500	498 억	4367038	N	N	19	N	N
62	20250218	120357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	-1200	5	-4.73	3318540050	135684	74.59	25400	25400	23800	32950	17750	25350	24457.85	4.38	0	-36196	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24078	16.62	1.48	12	0.14	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	22450	7.57	20250203	31700	-23.82	20241211	16920	42.73	20240805	0.42	N	026960	500	498 억	4367038	N	N	19	N	N
63	20250218	110358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24150	-1200	5	-4.73	2375407750	96356	52.97	25400	25400	24100	32950	17750	25350	24652.40	4.38	0	-21965	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24078	16.62	1.48	12	0.10	1453.00	16285.00	31700	20241211	-23.82	16920	20240805	42.73	27600	-12.50	20250102	22450	7.57	20250203	31700	-23.82	20241211	16920	42.73	20240805	0.42	N	026960	500	498 억	4367038	N	N	19	N	N
64	20250218	100358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24600	-750	5	-2.96	1323711900	53237	29.27	25400	25400	24500	32950	17750	25350	24864.50	4.38	0	-6851	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24526	16.93	1.51	12	0.05	1453.00	16285.00	31700	20241211	-22.40	16920	20240805	45.39	27600	-10.87	20250102	22450	9.58	20250203	31700	-22.40	20241211	16920	45.39	20240805	0.42	N	026960	500	498 억	4367038	N	N	19	N	N
65	20250218	090358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25050	-300	5	-1.18	148153400	5872	3.23	25400	25400	25050	32950	17750	25350	25230.46	4.38	0	-3372	26350	25850	24900	24400	23450	26100	24650	499	7600	500	19770	50	1	99700000	24975	17.24	1.54	12	0.01	1453.00	16285.00	31700	20241211	-20.98	16920	20240805	48.05	27600	-9.24	20250102	22450	11.58	20250203	31700	-20.98	20241211	16920	48.05	20240805	0.42	N	026960	500	498 억	4367038	N	N	19	N	N
66	20250217	160357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25350	1400	2	5.85	4525558700	181069	128.63	24200	25400	23950	31100	16800	23950	24992.18	4.40	0	-18975	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	25274	17.45	1.56	12	0.18	1453.00	16285.00	31700	20241211	-20.03	16920	20240805	49.82	27600	-8.15	20250102	22450	12.92	20250203	31700	-20.03	20241211	16920	49.82	20240805	0.41	N	026960	500	498 억	4388250	N	N	19	N	N
67	20250217	150357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25200	1250	2	5.22	4192083000	167894	119.27	24200	25400	23950	31100	16800	23950	24968.66	4.40	0	-16857	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	25124	17.34	1.55	12	0.17	1453.00	16285.00	31700	20241211	-20.50	16920	20240805	48.94	27600	-8.70	20250102	22450	12.25	20250203	31700	-20.50	20241211	16920	48.94	20240805	0.41	N	026960	500	498 억	4388250	N	N	2140	N	N
68	20250217	140357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25200	1250	2	5.22	3932184400	157578	111.94	24200	25400	23950	31100	16800	23950	24953.92	4.40	0	-15858	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	25124	17.34	1.55	12	0.16	1453.00	16285.00	31700	20241211	-20.50	16920	20240805	48.94	27600	-8.70	20250102	22450	12.25	20250203	31700	-20.50	20241211	16920	48.94	20240805	0.41	N	026960	500	498 억	4388250	N	N	2140	N	N
69	20250217	130358	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25300	1350	2	5.64	3327901000	133639	94.93	24200	25350	23950	31100	16800	23950	24902.20	4.40	0	-11054	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	25224	17.41	1.55	12	0.13	1453.00	16285.00	31700	20241211	-20.19	16920	20240805	49.53	27600	-8.33	20250102	22450	12.69	20250203	31700	-20.19	20241211	16920	49.53	20240805	0.41	N	026960	500	498 억	4388250	N	N	2140	N	N
70	20250217	120359	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	25100	1150	2	4.80	2729995250	109902	78.07	24200	25200	23950	31100	16800	23950	24840.31	4.40	0	-15357	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	25025	17.27	1.54	12	0.11	1453.00	16285.00	31700	20241211	-20.82	16920	20240805	48.35	27600	-9.06	20250102	22450	11.80	20250203	31700	-20.82	20241211	16920	48.35	20240805	0.41	N	026960	500	498 억	4388250	N	N	2140	N	N
71	20250217	110357	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24800	850	2	3.55	2209636800	89106	63.30	24200	25200	23950	31100	16800	23950	24797.89	4.40	0	-17870	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	24726	17.07	1.52	12	0.09	1453.00	16285.00	31700	20241211	-21.77	16920	20240805	46.57	27600	-10.14	20250102	22450	10.47	20250203	31700	-21.77	20241211	16920	46.57	20240805	0.41	N	026960	500	498 억	4388250	N	N	2140	N	N
72	20250217	100356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24900	950	2	3.97	1703937150	68806	48.88	24200	25200	23950	31100	16800	23950	24764.43	4.40	0	-9724	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	24825	17.14	1.53	12	0.07	1453.00	16285.00	31700	20241211	-21.45	16920	20240805	47.16	27600	-9.78	20250102	22450	10.91	20250203	31700	-21.45	20241211	16920	47.16	20240805	0.41	N	026960	500	498 억	4388250	N	N	2140	N	N
73	20250217	090356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	250	2	1.04	126180350	5238	3.72	24200	24300	23950	31100	16800	23950	24089.55	4.40	0	-2715	25350	24650	23750	23050	22150	25000	23400	499	7150	500	18680	50	1	99700000	24127	16.66	1.49	12	0.01	1453.00	16285.00	31700	20241211	-23.66	16920	20240805	43.03	27600	-12.32	20250102	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.41	N	026960	500	498 억	4388250	N	N	2140	N	N
74	20250214	160355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	1150	2	5.04	3355007900	140504	147.01	22850	24450	22850	29600	16000	22800	23878.37	4.40	0	-1310	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	23878	16.48	1.47	12	0.14	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.41	N	026960	500	498 억	4390984	N	N	2140	N	N
75	20250214	150354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	1150	2	5.04	3126428850	130960	137.02	22850	24450	22850	29600	16000	22800	23873.16	4.40	0	2258	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	23878	16.48	1.47	12	0.13	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.41	N	026960	500	498 억	4390984	N	N	260	N	N
76	20250214	140355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23950	1150	2	5.04	2848020450	119327	124.85	22850	24450	22850	29600	16000	22800	23867.36	4.40	0	4727	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	23878	16.48	1.47	12	0.12	1453.00	16285.00	31700	20241211	-24.45	16920	20240805	41.55	27600	-13.22	20250102	22450	6.68	20250203	31700	-24.45	20241211	16920	41.55	20240805	0.41	N	026960	500	498 억	4390984	N	N	260	N	N
77	20250214	130356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24100	1300	2	5.70	2592235600	108679	113.71	22850	24450	22850	29600	16000	22800	23852.22	4.40	0	4002	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	24028	16.59	1.48	12	0.11	1453.00	16285.00	31700	20241211	-23.97	16920	20240805	42.43	27600	-12.68	20250102	22450	7.35	20250203	31700	-23.97	20241211	16920	42.43	20240805	0.41	N	026960	500	498 억	4390984	N	N	260	N	N
78	20250214	120355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	24200	1400	2	6.14	2207668750	92806	97.10	22850	24450	22850	29600	16000	22800	23788.00	4.40	0	4733	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	24127	16.66	1.49	12	0.09	1453.00	16285.00	31700	20241211	-23.66	16920	20240805	43.03	27600	-12.32	20250102	22450	7.80	20250203	31700	-23.66	20241211	16920	43.03	20240805	0.41	N	026960	500	498 억	4390984	N	N	260	N	N
79	20250214	110354	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23700	900	2	3.95	978472450	41829	43.77	22850	23750	22850	29600	16000	22800	23392.20	4.40	0	8343	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	23629	16.31	1.46	12	0.04	1453.00	16285.00	31700	20241211	-25.24	16920	20240805	40.07	27600	-14.13	20250102	22450	5.57	20250203	31700	-25.24	20241211	16920	40.07	20240805	0.41	N	026960	500	498 억	4390984	N	N	260	N	N
80	20250214	100355	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	550	2	2.41	550712750	23675	24.77	22850	23550	22850	29600	16000	22800	23261.36	4.40	0	8365	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	23280	16.07	1.43	12	0.02	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22450	4.01	20250203	31700	-26.34	20241211	16920	38.00	20240805	0.41	N	026960	500	498 억	4390984	N	N	260	N	N
81	20250214	090356	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22900	100	2	0.44	9657200	422	0.44	22850	23000	22850	29600	16000	22800	22884.36	4.40	0	-45	23700	23250	23000	22550	22300	23125	22425	499	6800	500	17780	50	1	99700000	22831	15.76	1.41	12	0.00	1453.00	16285.00	31700	20241211	-27.76	16920	20240805	35.34	27600	-17.03	20250102	22450	2.00	20250203	31700	-27.76	20241211	16920	35.34	20240805	0.41	N	026960	500	498 억	4390984	N	N	260	N	N
82	20250213	160352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22800	-500	5	-2.15	2186900200	95443	144.94	23250	23450	22750	30250	16350	23300	22913.72	4.43	-1504	-29168	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	22732	15.69	1.40	12	0.10	1453.00	16285.00	31700	20241211	-28.08	16920	20240805	34.75	27600	-17.39	20250102	22450	1.56	20250203	31700	-28.08	20241211	16920	34.75	20240805	0.41	N	026960	500	498 억	4412682	N	N	260	N	N
83	20250213	150352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22850	-450	5	-1.93	1525329250	66442	100.90	23250	23450	22750	30250	16350	23300	22957.30	4.43	-1504	-25587	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	22781	15.73	1.40	12	0.07	1453.00	16285.00	31700	20241211	-27.92	16920	20240805	35.05	27600	-17.21	20250102	22450	1.78	20250203	31700	-27.92	20241211	16920	35.05	20240805	0.41	N	026960	500	498 억	4412682	N	N	325	N	N
84	20250213	140352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	-250	5	-1.07	1363442550	59384	90.18	23250	23450	22750	30250	16350	23300	22959.76	4.43	-1504	-22894	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	22981	15.86	1.42	12	0.06	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.41	N	026960	500	498 억	4412682	N	N	325	N	N
85	20250213	130353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	-250	5	-1.07	1213916900	52878	80.30	23250	23450	22750	30250	16350	23300	22956.94	4.43	-1504	-21304	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	22981	15.86	1.42	12	0.05	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.41	N	026960	500	498 억	4412682	N	N	325	N	N
86	20250213	120353	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22850	-450	5	-1.93	937428150	40790	61.94	23250	23450	22800	30250	16350	23300	22981.81	4.43	-1504	-20767	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	22781	15.73	1.40	12	0.04	1453.00	16285.00	31700	20241211	-27.92	16920	20240805	35.05	27600	-17.21	20250102	22450	1.78	20250203	31700	-27.92	20241211	16920	35.05	20240805	0.41	N	026960	500	498 억	4412682	N	N	325	N	N
87	20250213	110350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23000	-300	5	-1.29	597378050	25935	39.39	23250	23450	22900	30250	16350	23300	23033.66	4.43	-1504	-11787	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	22931	15.83	1.41	12	0.03	1453.00	16285.00	31700	20241211	-27.44	16920	20240805	35.93	27600	-16.67	20250102	22450	2.45	20250203	31700	-27.44	20241211	16920	35.93	20240805	0.41	N	026960	500	498 억	4412682	N	N	325	N	N
88	20250213	100352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	-250	5	-1.07	336129800	14563	22.12	23250	23450	22900	30250	16350	23300	23081.08	4.43	-1504	-8394	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	22981	15.86	1.42	12	0.01	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.41	N	026960	500	498 억	4412682	N	N	325	N	N
89	20250213	090351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	150	2	0.64	16300650	702	1.07	23250	23450	23100	30250	16350	23300	23220.30	4.43	-1504	334	23900	23600	23300	23000	22700	23450	22850	499	6950	500	18170	50	1	99700000	23380	16.14	1.44	12	0.00	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	22450	4.45	20250203	31700	-26.03	20241211	16920	38.59	20240805	0.41	N	026960	500	498 억	4412682	N	N	325	N	N
90	20250212	160350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23300	0	3	0.00	1530788550	65708	142.42	23500	23600	23000	30250	16350	23300	23296.84	4.42	0	4805	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23230	16.04	1.43	12	0.07	1453.00	16285.00	31700	20241211	-26.50	16920	20240805	37.71	27600	-15.58	20250102	22450	3.79	20250203	31700	-26.50	20241211	16920	37.71	20240805	0.41	N	026960	500	498 억	4408904	N	N	325	N	N
91	20250212	150350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	50	2	0.21	1394012000	59848	129.72	23500	23600	23000	30250	16350	23300	23292.54	4.42	0	3984	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23280	16.07	1.43	12	0.06	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22450	4.01	20250203	31700	-26.34	20241211	16920	38.00	20240805	0.41	N	026960	500	498 억	4408904	N	N	1	N	N
92	20250212	140350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	50	2	0.21	1195982100	51337	111.27	23500	23600	23000	30250	16350	23300	23296.69	4.42	0	3170	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23280	16.07	1.43	12	0.05	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22450	4.01	20250203	31700	-26.34	20241211	16920	38.00	20240805	0.41	N	026960	500	498 억	4408904	N	N	1	N	N
93	20250212	130350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23400	100	2	0.43	927084550	39827	86.32	23500	23600	23000	30250	16350	23300	23277.79	4.42	0	4800	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23330	16.10	1.44	12	0.04	1453.00	16285.00	31700	20241211	-26.18	16920	20240805	38.30	27600	-15.22	20250102	22450	4.23	20250203	31700	-26.18	20241211	16920	38.30	20240805	0.41	N	026960	500	498 억	4408904	N	N	1	N	N
94	20250212	120350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23150	-150	5	-0.64	716090400	30767	66.68	23500	23600	23000	30250	16350	23300	23274.63	4.42	0	2107	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23081	15.93	1.42	12	0.03	1453.00	16285.00	31700	20241211	-26.97	16920	20240805	36.82	27600	-16.12	20250102	22450	3.12	20250203	31700	-26.97	20241211	16920	36.82	20240805	0.41	N	026960	500	498 억	4408904	N	N	1	N	N
95	20250212	110350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23250	-50	5	-0.21	588992400	25287	54.81	23500	23600	23000	30250	16350	23300	23292.30	4.42	0	2332	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23180	16.00	1.43	12	0.03	1453.00	16285.00	31700	20241211	-26.66	16920	20240805	37.41	27600	-15.76	20250102	22450	3.56	20250203	31700	-26.66	20241211	16920	37.41	20240805	0.41	N	026960	500	498 억	4408904	N	N	1	N	N
96	20250212	100350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	150	2	0.64	484672850	20832	45.15	23500	23600	23000	30250	16350	23300	23265.79	4.42	0	3623	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23380	16.14	1.44	12	0.02	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	22450	4.45	20250203	31700	-26.03	20241211	16920	38.59	20240805	0.41	N	026960	500	498 억	4408904	N	N	1	N	N
97	20250212	090352	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23150	-150	5	-0.64	22927900	985	2.13	23500	23500	23050	30250	16350	23300	23277.06	4.42	0	-209	23866	23582	23166	22882	22466	23725	23025	499	6950	500	18170	50	1	99700000	23081	15.93	1.42	12	0.00	1453.00	16285.00	31700	20241211	-26.97	16920	20240805	36.82	27600	-16.12	20250102	22450	3.12	20250203	31700	-26.97	20241211	16920	36.82	20240805	0.41	N	026960	500	498 억	4408904	N	N	1	N	N
98	20250211	160350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23300	500	2	2.19	1067029400	46123	79.84	22750	23450	22750	29600	16000	22800	23134.39	4.43	0	-7613	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	23230	16.04	1.43	12	0.05	1453.00	16285.00	31700	20241211	-26.50	16920	20240805	37.71	27600	-15.58	20250102	22450	3.79	20250203	31700	-26.50	20241211	16920	37.71	20240805	0.41	N	026960	500	498 억	4416556	N	N	1	N	N
99	20250211	150349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23250	450	2	1.97	911616450	39457	68.30	22750	23350	22750	29600	16000	22800	23104.05	4.43	0	-5226	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	23180	16.00	1.43	12	0.04	1453.00	16285.00	31700	20241211	-26.66	16920	20240805	37.41	27600	-15.76	20250102	22450	3.56	20250203	31700	-26.66	20241211	16920	37.41	20240805	0.41	N	026960	500	498 억	4416556	N	N	155	N	N
100	20250211	140351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23150	350	2	1.54	633258900	27447	47.51	22750	23350	22750	29600	16000	22800	23072.06	4.43	0	-4609	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	23081	15.93	1.42	12	0.03	1453.00	16285.00	31700	20241211	-26.97	16920	20240805	36.82	27600	-16.12	20250102	22450	3.12	20250203	31700	-26.97	20241211	16920	36.82	20240805	0.41	N	026960	500	498 억	4416556	N	N	155	N	N
101	20250211	130348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23100	300	2	1.32	558843650	24227	41.94	22750	23350	22750	29600	16000	22800	23066.98	4.43	0	-2517	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	23031	15.90	1.42	12	0.02	1453.00	16285.00	31700	20241211	-27.13	16920	20240805	36.52	27600	-16.30	20250102	22450	2.90	20250203	31700	-27.13	20241211	16920	36.52	20240805	0.41	N	026960	500	498 억	4416556	N	N	155	N	N
102	20250211	120349	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23000	200	2	0.88	482481700	20914	36.20	22750	23350	22750	29600	16000	22800	23069.80	4.43	0	-1877	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	22931	15.83	1.41	12	0.02	1453.00	16285.00	31700	20241211	-27.44	16920	20240805	35.93	27600	-16.67	20250102	22450	2.45	20250203	31700	-27.44	20241211	16920	35.93	20240805	0.41	N	026960	500	498 억	4416556	N	N	155	N	N
103	20250211	110350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23000	200	2	0.88	396912450	17197	29.77	22750	23350	22750	29600	16000	22800	23080.33	4.43	0	-1595	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	22931	15.83	1.41	12	0.02	1453.00	16285.00	31700	20241211	-27.44	16920	20240805	35.93	27600	-16.67	20250102	22450	2.45	20250203	31700	-27.44	20241211	16920	35.93	20240805	0.41	N	026960	500	498 억	4416556	N	N	155	N	N
104	20250211	100350	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23100	300	2	1.32	304626900	13180	22.82	22750	23350	22750	29600	16000	22800	23112.81	4.43	0	-727	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	23031	15.90	1.42	12	0.01	1453.00	16285.00	31700	20241211	-27.13	16920	20240805	36.52	27600	-16.30	20250102	22450	2.90	20250203	31700	-27.13	20241211	16920	36.52	20240805	0.41	N	026960	500	498 억	4416556	N	N	155	N	N
105	20250211	090351	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23000	200	2	0.88	45548650	1996	3.46	22750	23000	22750	29600	16000	22800	22819.96	4.43	0	617	23400	23100	22950	22650	22500	23025	22575	499	6800	500	17780	50	1	99700000	22931	15.83	1.41	12	0.00	1453.00	16285.00	31700	20241211	-27.44	16920	20240805	35.93	27600	-16.67	20250102	22450	2.45	20250203	31700	-27.44	20241211	16920	35.93	20240805	0.41	N	026960	500	498 억	4416556	N	N	155	N	N
106	20250210	160348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22800	-250	5	-1.08	1320879300	57602	78.20	23050	23250	22800	29950	16150	23050	22931.76	4.45	0	-16751	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	22732	15.69	1.40	12	0.06	1453.00	16285.00	31700	20241211	-28.08	16920	20240805	34.75	27600	-17.39	20250102	22450	1.56	20250203	31700	-28.08	20241211	16920	34.75	20240805	0.41	N	026960	500	498 억	4432066	N	N	140	N	N
107	20250210	150348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22850	-200	5	-0.87	1012212650	44073	59.84	23050	23250	22800	29950	16150	23050	22966.64	4.45	0	-11209	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	22781	15.73	1.40	12	0.04	1453.00	16285.00	31700	20241211	-27.92	16920	20240805	35.05	27600	-17.21	20250102	22450	1.78	20250203	31700	-27.92	20241211	16920	35.05	20240805	0.41	N	026960	500	498 억	4432066	N	N	343	N	N
108	20250210	140348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22850	-200	5	-0.87	726445650	31574	42.87	23050	23250	22800	29950	16150	23050	23007.66	4.45	0	-6497	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	22781	15.73	1.40	12	0.03	1453.00	16285.00	31700	20241211	-27.92	16920	20240805	35.05	27600	-17.21	20250102	22450	1.78	20250203	31700	-27.92	20241211	16920	35.05	20240805	0.41	N	026960	500	498 억	4432066	N	N	343	N	N
109	20250210	130348	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	22950	-100	5	-0.43	599572800	26046	35.36	23050	23250	22800	29950	16150	23050	23019.71	4.45	0	-2982	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	22881	15.79	1.41	12	0.03	1453.00	16285.00	31700	20241211	-27.60	16920	20240805	35.64	27600	-16.85	20250102	22450	2.23	20250203	31700	-27.60	20241211	16920	35.64	20240805	0.41	N	026960	500	498 억	4432066	N	N	343	N	N
110	20250210	120346	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23150	100	2	0.43	443433750	19255	26.14	23050	23250	22800	29950	16150	23050	23029.49	4.45	0	-1577	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	23081	15.93	1.42	12	0.02	1453.00	16285.00	31700	20241211	-26.97	16920	20240805	36.82	27600	-16.12	20250102	22450	3.12	20250203	31700	-26.97	20241211	16920	36.82	20240805	0.41	N	026960	500	498 억	4432066	N	N	343	N	N
111	20250210	110346	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	0	3	0.00	373246500	16224	22.03	23050	23250	22800	29950	16150	23050	23005.70	4.45	0	-1356	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	22981	15.86	1.42	12	0.02	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.41	N	026960	500	498 억	4432066	N	N	343	N	N
112	20250210	100345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	0	3	0.00	203092250	8833	11.99	23050	23250	22800	29950	16150	23050	22992.15	4.45	0	-501	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	22981	15.86	1.42	12	0.01	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.41	N	026960	500	498 억	4432066	N	N	343	N	N
113	20250210	090345	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	0	3	0.00	24412500	1058	1.44	23050	23150	22950	29950	16150	23050	23075.27	4.45	0	-643	24050	23550	23300	22800	22550	23425	22675	499	6900	500	17970	50	1	99700000	22981	15.86	1.42	12	0.00	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.41	N	026960	500	498 억	4432066	N	N	343	N	N
114	20250207	160343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23050	-700	5	-2.95	1710653300	73129	113.41	23750	23800	23050	30850	16650	23750	23393.48	4.46	0	-17407	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	22981	15.86	1.42	12	0.07	1453.00	16285.00	31700	20241211	-27.29	16920	20240805	36.23	27600	-16.49	20250102	22450	2.67	20250203	31700	-27.29	20241211	16920	36.23	20240805	0.41	N	026960	500	498 억	4444871	N	N	343	N	N
115	20250207	150344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23150	-600	5	-2.53	1460022950	62282	96.59	23750	23800	23150	30850	16650	23750	23442.13	4.46	0	-15128	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	23081	15.93	1.42	12	0.06	1453.00	16285.00	31700	20241211	-26.97	16920	20240805	36.82	27600	-16.12	20250102	22450	3.12	20250203	31700	-26.97	20241211	16920	36.82	20240805	0.41	N	026960	500	498 억	4444871	N	N	329	N	N
116	20250207	140343	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	-550	5	-2.32	1341010400	57150	88.63	23750	23800	23200	30850	16650	23750	23464.75	4.46	0	-14284	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	23130	15.97	1.42	12	0.06	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22450	3.34	20250203	31700	-26.81	20241211	16920	37.12	20240805	0.41	N	026960	500	498 억	4444871	N	N	329	N	N
117	20250207	130342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	-400	5	-1.68	1096219700	46641	72.33	23750	23800	23300	30850	16650	23750	23503.35	4.46	0	-10003	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	23280	16.07	1.43	12	0.05	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22450	4.01	20250203	31700	-26.34	20241211	16920	38.00	20240805	0.41	N	026960	500	498 억	4444871	N	N	329	N	N
118	20250207	120342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	-400	5	-1.68	898415600	38172	59.20	23750	23800	23300	30850	16650	23750	23535.98	4.46	0	-9290	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	23280	16.07	1.43	12	0.04	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22450	4.01	20250203	31700	-26.34	20241211	16920	38.00	20240805	0.41	N	026960	500	498 억	4444871	N	N	329	N	N
119	20250207	110342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	-400	5	-1.68	749343800	31787	49.30	23750	23800	23350	30850	16650	23750	23573.91	4.46	0	-6427	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	23280	16.07	1.43	12	0.03	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22450	4.01	20250203	31700	-26.34	20241211	16920	38.00	20240805	0.41	N	026960	500	498 억	4444871	N	N	329	N	N
120	20250207	100342	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	-250	5	-1.05	608440250	25770	39.96	23750	23800	23400	30850	16650	23750	23610.41	4.46	0	-2724	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	23430	16.17	1.44	12	0.03	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22450	4.68	20250203	31700	-25.87	20241211	16920	38.89	20240805	0.41	N	026960	500	498 억	4444871	N	N	329	N	N
121	20250207	090344	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	-100	5	-0.42	76685450	3231	5.01	23750	23750	23600	30850	16650	23750	23734.28	4.46	0	-2270	24416	24082	23566	23232	22716	24250	23400	499	7100	500	18520	50	1	99700000	23579	16.28	1.45	12	0.00	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22450	5.35	20250203	31700	-25.39	20241211	16920	39.78	20240805	0.41	N	026960	500	498 억	4444871	N	N	329	N	N
122	20250206	160335	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23750	750	2	3.26	1525609900	64440	121.00	23050	23900	23050	29900	16100	23000	23674.74	4.47	0	-13225	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23679	16.35	1.46	12	0.06	1453.00	16285.00	31700	20241211	-25.08	16920	20240805	40.37	27600	-13.95	20250102	22450	5.79	20250203	31700	-25.08	20241211	16920	40.37	20240805	0.41	N	026960	500	498 억	4456891	N	N	317	N	N
123	20250206	150336	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	650	2	2.83	1225921800	51801	97.26	23050	23900	23050	29900	16100	23000	23665.99	4.47	0	-9202	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23579	16.28	1.45	12	0.05	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22450	5.35	20250203	31700	-25.39	20241211	16920	39.78	20240805	0.41	N	026960	500	498 억	4456891	N	N	1138	N	N
124	20250206	140338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	650	2	2.83	1089347950	46034	86.44	23050	23900	23050	29900	16100	23000	23663.99	4.47	0	-5912	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23579	16.28	1.45	12	0.05	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22450	5.35	20250203	31700	-25.39	20241211	16920	39.78	20240805	0.41	N	026960	500	498 억	4456891	N	N	1138	N	N
125	20250206	130336	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23850	850	2	3.70	937238100	39627	74.41	23050	23900	23050	29900	16100	23000	23651.50	4.47	0	-4428	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23778	16.41	1.46	12	0.04	1453.00	16285.00	31700	20241211	-24.76	16920	20240805	40.96	27600	-13.59	20250102	22450	6.24	20250203	31700	-24.76	20241211	16920	40.96	20240805	0.41	N	026960	500	498 억	4456891	N	N	1138	N	N
126	20250206	120334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23650	650	2	2.83	832367550	35202	66.10	23050	23900	23050	29900	16100	23000	23645.46	4.47	0	-4087	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23579	16.28	1.45	12	0.04	1453.00	16285.00	31700	20241211	-25.39	16920	20240805	39.78	27600	-14.31	20250102	22450	5.35	20250203	31700	-25.39	20241211	16920	39.78	20240805	0.41	N	026960	500	498 억	4456891	N	N	1138	N	N
127	20250206	110329	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23800	800	2	3.48	634723400	26881	50.47	23050	23900	23050	29900	16100	23000	23612.34	4.47	0	-1038	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23729	16.38	1.46	12	0.03	1453.00	16285.00	31700	20241211	-24.92	16920	20240805	40.66	27600	-13.77	20250102	22450	6.01	20250203	31700	-24.92	20241211	16920	40.66	20240805	0.41	N	026960	500	498 억	4456891	N	N	1138	N	N
128	20250206	100335	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	500	2	2.17	328029600	13977	26.24	23050	23650	23050	29900	16100	23000	23469.24	4.47	0	1201	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23430	16.17	1.44	12	0.01	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22450	4.68	20250203	31700	-25.87	20241211	16920	38.89	20240805	0.41	N	026960	500	498 억	4456891	N	N	1138	N	N
129	20250206	090336	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23400	400	2	1.74	52964300	2278	4.28	23050	23400	23050	29900	16100	23000	23250.35	4.47	0	635	23666	23332	23166	22832	22666	23250	22750	499	6900	500	17940	50	1	99700000	23330	16.10	1.44	12	0.00	1453.00	16285.00	31700	20241211	-26.18	16920	20240805	38.30	27600	-15.22	20250102	22450	4.23	20250203	31700	-26.18	20241211	16920	38.30	20240805	0.41	N	026960	500	498 억	4456891	N	N	1138	N	N
130	20250205	160332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23000	-150	5	-0.65	1233810200	53233	69.47	23500	23500	23000	30050	16250	23150	23177.54	4.48	-2726	-14722	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	22931	15.83	1.41	12	0.05	1453.00	16285.00	31700	20241211	-27.44	16920	20240805	35.93	27600	-16.67	20250102	22450	2.45	20250203	31700	-27.44	20241211	16920	35.93	20240805	0.42	N	026960	500	498 억	4470396	N	N	1138	N	N
131	20250205	150333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23100	-50	5	-0.22	1042458450	44925	58.63	23500	23500	23050	30050	16250	23150	23204.42	4.48	-2726	-12537	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	23031	15.90	1.42	12	0.05	1453.00	16285.00	31700	20241211	-27.13	16920	20240805	36.52	27600	-16.30	20250102	22450	2.90	20250203	31700	-27.13	20241211	16920	36.52	20240805	0.42	N	026960	500	498 억	4470396	N	N	377	N	N
132	20250205	140332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	50	2	0.22	982536250	42335	55.25	23500	23500	23050	30050	16250	23150	23208.60	4.48	-2726	-11155	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	23130	15.97	1.42	12	0.04	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22450	3.34	20250203	31700	-26.81	20241211	16920	37.12	20240805	0.42	N	026960	500	498 억	4470396	N	N	377	N	N
133	20250205	130333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23100	-50	5	-0.22	926962150	39936	52.12	23500	23500	23050	30050	16250	23150	23211.19	4.48	-2726	-10192	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	23031	15.90	1.42	12	0.04	1453.00	16285.00	31700	20241211	-27.13	16920	20240805	36.52	27600	-16.30	20250102	22450	2.90	20250203	31700	-27.13	20241211	16920	36.52	20240805	0.42	N	026960	500	498 억	4470396	N	N	377	N	N
134	20250205	120334	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	50	2	0.22	792205550	34109	44.51	23500	23500	23050	30050	16250	23150	23225.70	4.48	-2726	-7182	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	23130	15.97	1.42	12	0.03	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22450	3.34	20250203	31700	-26.81	20241211	16920	37.12	20240805	0.42	N	026960	500	498 억	4470396	N	N	377	N	N
135	20250205	110332	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	50	2	0.22	716679450	30848	40.26	23500	23500	23050	30050	16250	23150	23232.61	4.48	-2726	-6309	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	23130	15.97	1.42	12	0.03	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22450	3.34	20250203	31700	-26.81	20241211	16920	37.12	20240805	0.42	N	026960	500	498 억	4470396	N	N	377	N	N
136	20250205	100335	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23350	200	2	0.86	581858200	25053	32.69	23500	23500	23050	30050	16250	23150	23225.09	4.48	-2726	-2971	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	23280	16.07	1.43	12	0.03	1453.00	16285.00	31700	20241211	-26.34	16920	20240805	38.00	27600	-15.40	20250102	22450	4.01	20250203	31700	-26.34	20241211	16920	38.00	20240805	0.42	N	026960	500	498 억	4470396	N	N	377	N	N
137	20250205	090338	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23250	100	2	0.43	122007450	5214	6.80	23500	23500	23150	30050	16250	23150	23399.97	4.48	-2726	-4468	24050	23600	23250	22800	22450	23825	23025	499	6900	500	18050	50	1	99700000	23180	16.00	1.43	12	0.01	1453.00	16285.00	31700	20241211	-26.66	16920	20240805	37.41	27600	-15.76	20250102	22450	3.56	20250203	31700	-26.66	20241211	16920	37.41	20240805	0.42	N	026960	500	498 억	4470396	N	N	377	N	N
138	20250204	160329	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23150	350	2	1.54	1785313450	76556	69.27	22900	23700	22900	29600	16000	22800	23321.17	4.48	0	8898	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23081	15.93	1.42	12	0.08	1453.00	16285.00	31700	20241211	-26.97	16920	20240805	36.82	27600	-16.12	20250102	22450	3.12	20250203	31700	-26.97	20241211	16920	36.82	20240805	0.42	N	026960	500	498 억	4465187	N	N	377	N	N
139	20250204	150330	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23250	450	2	1.97	1583770050	67857	61.40	22900	23700	22900	29600	16000	22800	23339.82	4.48	0	8728	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23180	16.00	1.43	12	0.07	1453.00	16285.00	31700	20241211	-26.66	16920	20240805	37.41	27600	-15.76	20250102	22450	3.56	20250203	31700	-26.66	20241211	16920	37.41	20240805	0.42	N	026960	500	498 억	4465187	N	N	1742	N	N
140	20250204	140330	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	400	2	1.75	1292891500	55300	50.04	22900	23700	22900	29600	16000	22800	23379.59	4.48	0	5267	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23130	15.97	1.42	12	0.06	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22450	3.34	20250203	31700	-26.81	20241211	16920	37.12	20240805	0.42	N	026960	500	498 억	4465187	N	N	1742	N	N
141	20250204	130330	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	650	2	2.85	1182138900	50540	45.73	22900	23700	22900	29600	16000	22800	23390.16	4.48	0	5056	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23380	16.14	1.44	12	0.05	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	22450	4.45	20250203	31700	-26.03	20241211	16920	38.59	20240805	0.42	N	026960	500	498 억	4465187	N	N	1742	N	N
142	20250204	120333	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23450	650	2	2.85	1117441000	47780	43.23	22900	23700	22900	29600	16000	22800	23387.21	4.48	0	5453	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23380	16.14	1.44	12	0.05	1453.00	16285.00	31700	20241211	-26.03	16920	20240805	38.59	27600	-15.04	20250102	22450	4.45	20250203	31700	-26.03	20241211	16920	38.59	20240805	0.42	N	026960	500	498 억	4465187	N	N	1742	N	N
143	20250204	110327	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23500	700	2	3.07	924596950	39566	35.80	22900	23700	22900	29600	16000	22800	23368.47	4.48	0	4766	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23430	16.17	1.44	12	0.04	1453.00	16285.00	31700	20241211	-25.87	16920	20240805	38.89	27600	-14.86	20250102	22450	4.68	20250203	31700	-25.87	20241211	16920	38.89	20240805	0.42	N	026960	500	498 억	4465187	N	N	1742	N	N
144	20250204	100330	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23600	800	2	3.51	597007400	25634	23.20	22900	23650	22900	29600	16000	22800	23289.67	4.48	0	7117	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23529	16.24	1.45	12	0.03	1453.00	16285.00	31700	20241211	-25.55	16920	20240805	39.48	27600	-14.49	20250102	22450	5.12	20250203	31700	-25.55	20241211	16920	39.48	20240805	0.42	N	026960	500	498 억	4465187	N	N	1742	N	N
145	20250204	090329	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	23200	400	2	1.75	162682750	7042	6.37	22900	23650	22900	29600	16000	22800	23101.78	4.48	0	2852	23500	23150	22800	22450	22100	23325	22625	499	6800	500	17780	50	1	99700000	23130	15.97	1.42	12	0.01	1453.00	16285.00	31700	20241211	-26.81	16920	20240805	37.12	27600	-15.94	20250102	22450	3.34	20250203	31700	-26.81	20241211	16920	37.12	20240805	0.42	N	026960	500	498 억	4465187	N	N	1742	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History