KissMeData/008770/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

69 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	20250228	160243	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39800	-1650	5	-3.98	5761966050	143419	132.27	40850	41250	39750	53800	29050	41450	40175.67	14.12	0	-41102	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15621	18.52	2.23	12	0.37	2149.00	17823.00	63000	20240401	-36.83	35900	20241209	10.86	42600	-6.57	20250221	36300	9.64	20250203	63000	-36.83	20240401	35900	10.86	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	3791	N	N
3	20250228	150244	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39900	-1550	5	-3.74	4795980100	119160	109.90	40850	41250	39750	53800	29050	41450	40247.24	14.12	0	-30612	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15660	18.57	2.24	12	0.30	2149.00	17823.00	63000	20240401	-36.67	35900	20241209	11.14	42600	-6.34	20250221	36300	9.92	20250203	63000	-36.67	20240401	35900	11.14	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	322	N	N
4	20250228	140244	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39900	-1550	5	-3.74	4043476750	100285	92.49	40850	41250	39900	53800	29050	41450	40318.74	14.12	0	-22850	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15660	18.57	2.24	12	0.26	2149.00	17823.00	63000	20240401	-36.67	35900	20241209	11.14	42600	-6.34	20250221	36300	9.92	20250203	63000	-36.67	20240401	35900	11.14	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	322	N	N
5	20250228	130244	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39950	-1500	5	-3.62	3522118100	87249	80.47	40850	41250	39900	53800	29050	41450	40367.35	14.12	0	-16980	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15680	18.59	2.24	12	0.22	2149.00	17823.00	63000	20240401	-36.59	35900	20241209	11.28	42600	-6.22	20250221	36300	10.06	20250203	63000	-36.59	20240401	35900	11.28	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	322	N	N
6	20250228	120242	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40100	-1350	5	-3.26	2666656800	65850	60.73	40850	41250	40050	53800	29050	41450	40494.49	14.12	0	-12655	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15738	18.66	2.25	12	0.17	2149.00	17823.00	63000	20240401	-36.35	35900	20241209	11.70	42600	-5.87	20250221	36300	10.47	20250203	63000	-36.35	20240401	35900	11.70	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	322	N	N
7	20250228	110243	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40300	-1150	5	-2.77	1951166800	48058	44.32	40850	41250	40100	53800	29050	41450	40598.50	14.12	0	-3911	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15817	18.75	2.26	12	0.12	2149.00	17823.00	63000	20240401	-36.03	35900	20241209	12.26	42600	-5.40	20250221	36300	11.02	20250203	63000	-36.03	20240401	35900	12.26	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	322	N	N
8	20250228	100242	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40700	-750	5	-1.81	892895550	21851	20.15	40850	41250	40550	53800	29050	41450	40860.24	14.12	0	-866	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15974	18.94	2.28	12	0.06	2149.00	17823.00	63000	20240401	-35.40	35900	20241209	13.37	42600	-4.46	20250221	36300	12.12	20250203	63000	-35.40	20240401	35900	13.37	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	322	N	N
9	20250228	090243	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40750	-700	5	-1.69	118070500	2895	2.67	40850	40950	40650	53800	29050	41450	40760.71	14.12	0	-1852	42750	42100	41200	40550	39650	42425	40875	1962	12350	5000	31500	50	1	39248121	15994	18.96	2.29	12	0.01	2149.00	17823.00	63000	20240401	-35.32	35900	20241209	13.51	42600	-4.34	20250221	36300	12.26	20250203	63000	-35.32	20240401	35900	13.51	20241209	1.07	N	008770	5000	1962 억	5541956	N	N	322	N	N
10	20250227	160240	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41450	450	2	1.10	4447272000	108305	127.32	41000	41850	40300	53300	28700	41000	41060.56	14.13	0	-3557	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	16268	19.29	2.33	12	0.28	2149.00	17823.00	63000	20240401	-34.21	35900	20241209	15.46	42600	-2.70	20250221	36300	14.19	20250203	63000	-34.21	20240401	35900	15.46	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	322	N	N
11	20250227	150241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41300	300	2	0.73	3790695950	92447	108.68	41000	41850	40300	53300	28700	41000	41003.99	14.13	0	-2876	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	16209	19.22	2.32	12	0.24	2149.00	17823.00	63000	20240401	-34.44	35900	20241209	15.04	42600	-3.05	20250221	36300	13.77	20250203	63000	-34.44	20240401	35900	15.04	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	225	N	N
12	20250227	140242	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41300	300	2	0.73	2999677650	73308	86.18	41000	41850	40300	53300	28700	41000	40918.83	14.13	0	-1800	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	16209	19.22	2.32	12	0.19	2149.00	17823.00	63000	20240401	-34.44	35900	20241209	15.04	42600	-3.05	20250221	36300	13.77	20250203	63000	-34.44	20240401	35900	15.04	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	225	N	N
13	20250227	130241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41100	100	2	0.24	2431470350	59511	69.96	41000	41850	40300	53300	28700	41000	40857.49	14.13	0	-2656	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	16131	19.13	2.31	12	0.15	2149.00	17823.00	63000	20240401	-34.76	35900	20241209	14.48	42600	-3.52	20250221	36300	13.22	20250203	63000	-34.76	20240401	35900	14.48	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	225	N	N
14	20250227	120241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40750	-250	5	-0.61	1798322350	44098	51.84	41000	41850	40300	53300	28700	41000	40780.12	14.13	0	-3959	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	15994	18.96	2.29	12	0.11	2149.00	17823.00	63000	20240401	-35.32	35900	20241209	13.51	42600	-4.34	20250221	36300	12.26	20250203	63000	-35.32	20240401	35900	13.51	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	225	N	N
15	20250227	110243	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40700	-300	5	-0.73	1511758200	37067	43.57	41000	41850	40300	53300	28700	41000	40784.47	14.13	0	-4055	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	15974	18.94	2.28	12	0.09	2149.00	17823.00	63000	20240401	-35.40	35900	20241209	13.37	42600	-4.46	20250221	36300	12.12	20250203	63000	-35.40	20240401	35900	13.37	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	225	N	N
16	20250227	100250	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40800	-200	5	-0.49	1018950550	25006	29.40	41000	41850	40300	53300	28700	41000	40748.22	14.13	0	-2515	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	16013	18.99	2.29	12	0.06	2149.00	17823.00	63000	20240401	-35.24	35900	20241209	13.65	42600	-4.23	20250221	36300	12.40	20250203	63000	-35.24	20240401	35900	13.65	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	225	N	N
17	20250227	090249	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40600	-400	5	-0.98	119939800	2939	3.45	41000	41000	40550	53300	28700	41000	40809.60	14.13	0	-1307	41800	41400	40750	40350	39700	41600	40550	1962	12300	5000	31160	50	1	39248121	15935	18.89	2.28	12	0.01	2149.00	17823.00	63000	20240401	-35.56	35900	20241209	13.09	42600	-4.69	20250221	36300	11.85	20250203	63000	-35.56	20240401	35900	13.09	20241209	1.07	N	008770	5000	1962 억	5545166	N	N	225	N	N
18	20250226	160241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41000	450	2	1.11	3445712650	84759	69.23	40650	41150	40100	52700	28400	40550	40651.91	14.10	0	11360	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	16092	19.08	2.30	12	0.22	2149.00	17823.00	63000	20240401	-34.92	35900	20241209	14.21	42600	-3.76	20250221	36300	12.95	20250203	63000	-34.92	20240401	35900	14.21	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	225	N	N
19	20250226	150242	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41000	450	2	1.11	3133233950	77136	63.00	40650	41150	40100	52700	28400	40550	40619.61	14.10	0	10670	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	16092	19.08	2.30	12	0.20	2149.00	17823.00	63000	20240401	-34.92	35900	20241209	14.21	42600	-3.76	20250221	36300	12.95	20250203	63000	-34.92	20240401	35900	14.21	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	484	N	N
20	20250226	140242	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40750	200	2	0.49	1947022750	48045	39.24	40650	41150	40100	52700	28400	40550	40524.98	14.10	0	-4	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	15994	18.96	2.29	12	0.12	2149.00	17823.00	63000	20240401	-35.32	35900	20241209	13.51	42600	-4.34	20250221	36300	12.26	20250203	63000	-35.32	20240401	35900	13.51	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	484	N	N
21	20250226	130243	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40450	-100	5	-0.25	1292425200	32011	26.15	40650	40750	40100	52700	28400	40550	40374.41	14.10	0	-2562	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	15876	18.82	2.27	12	0.08	2149.00	17823.00	63000	20240401	-35.79	35900	20241209	12.67	42600	-5.05	20250221	36300	11.43	20250203	63000	-35.79	20240401	35900	12.67	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	484	N	N
22	20250226	120242	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40450	-100	5	-0.25	1210185250	29976	24.48	40650	40750	40100	52700	28400	40550	40371.81	14.10	0	-2229	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	15876	18.82	2.27	12	0.08	2149.00	17823.00	63000	20240401	-35.79	35900	20241209	12.67	42600	-5.05	20250221	36300	11.43	20250203	63000	-35.79	20240401	35900	12.67	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	484	N	N
23	20250226	110241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40450	-100	5	-0.25	1021177000	25304	20.67	40650	40750	40100	52700	28400	40550	40356.35	14.10	0	-578	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	15876	18.82	2.27	12	0.06	2149.00	17823.00	63000	20240401	-35.79	35900	20241209	12.67	42600	-5.05	20250221	36300	11.43	20250203	63000	-35.79	20240401	35900	12.67	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	484	N	N
24	20250226	100241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40300	-250	5	-0.62	509090800	12593	10.29	40650	40750	40250	52700	28400	40550	40426.49	14.10	0	-871	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	15817	18.75	2.26	12	0.03	2149.00	17823.00	63000	20240401	-36.03	35900	20241209	12.26	42600	-5.40	20250221	36300	11.02	20250203	63000	-36.03	20240401	35900	12.26	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	484	N	N
25	20250226	090243	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40500	-50	5	-0.12	38669700	953	0.78	40650	40750	40500	52700	28400	40550	40576.81	14.10	0	-387	41950	41250	40850	40150	39750	41050	39950	1962	12150	5000	30810	50	1	39248121	15895	18.85	2.27	12	0.00	2149.00	17823.00	63000	20240401	-35.71	35900	20241209	12.81	42600	-4.93	20250221	36300	11.57	20250203	63000	-35.71	20240401	35900	12.81	20241209	1.07	N	008770	5000	1962 억	5533821	N	N	484	N	N
26	20250225	160241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40550	-1000	5	-2.41	4985722750	122130	124.24	41300	41550	40450	54000	29100	41550	40823.01	14.14	0	-16743	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	15915	18.87	2.28	12	0.31	2149.00	17823.00	63000	20240401	-35.63	35900	20241209	12.95	42600	-4.81	20250221	36300	11.71	20250203	63000	-35.63	20240401	35900	12.95	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	484	N	N
27	20250225	150240	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40550	-1000	5	-2.41	4623207000	113184	115.14	41300	41550	40500	54000	29100	41550	40846.57	14.14	0	-14792	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	15915	18.87	2.28	12	0.29	2149.00	17823.00	63000	20240401	-35.63	35900	20241209	12.95	42600	-4.81	20250221	36300	11.71	20250203	63000	-35.63	20240401	35900	12.95	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	399	N	N
28	20250225	140240	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40650	-900	5	-2.17	4146309750	101420	103.18	41300	41550	40500	54000	29100	41550	40882.30	14.14	0	-12208	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	15954	18.92	2.28	12	0.26	2149.00	17823.00	63000	20240401	-35.48	35900	20241209	13.23	42600	-4.58	20250221	36300	11.98	20250203	63000	-35.48	20240401	35900	13.23	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	399	N	N
29	20250225	130241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40700	-850	5	-2.05	3508960950	85733	87.22	41300	41550	40600	54000	29100	41550	40928.64	14.14	0	-5389	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	15974	18.94	2.28	12	0.22	2149.00	17823.00	63000	20240401	-35.40	35900	20241209	13.37	42600	-4.46	20250221	36300	12.12	20250203	63000	-35.40	20240401	35900	13.37	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	399	N	N
30	20250225	120240	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40850	-700	5	-1.68	3048015300	74406	75.69	41300	41550	40650	54000	29100	41550	40964.32	14.14	0	-1580	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	16033	19.01	2.29	12	0.19	2149.00	17823.00	63000	20240401	-35.16	35900	20241209	13.79	42600	-4.11	20250221	36300	12.53	20250203	63000	-35.16	20240401	35900	13.79	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	399	N	N
31	20250225	110240	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40850	-700	5	-1.68	1818858600	44250	45.02	41300	41550	40800	54000	29100	41550	41103.74	14.14	0	-4675	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	16033	19.01	2.29	12	0.11	2149.00	17823.00	63000	20240401	-35.16	35900	20241209	13.79	42600	-4.11	20250221	36300	12.53	20250203	63000	-35.16	20240401	35900	13.79	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	399	N	N
32	20250225	100239	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41000	-550	5	-1.32	1183958300	28729	29.23	41300	41550	40950	54000	29100	41550	41210.78	14.14	0	-4872	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	16092	19.08	2.30	12	0.07	2149.00	17823.00	63000	20240401	-34.92	35900	20241209	14.21	42600	-3.76	20250221	36300	12.95	20250203	63000	-34.92	20240401	35900	14.21	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	399	N	N
33	20250225	090241	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41300	-250	5	-0.60	172994000	4199	4.27	41300	41400	41050	54000	29100	41550	41195.39	14.14	0	-1496	42450	42000	41500	41050	40550	42225	41275	1962	12450	5000	31570	50	1	39248121	16209	19.22	2.32	12	0.01	2149.00	17823.00	63000	20240401	-34.44	35900	20241209	15.04	42600	-3.05	20250221	36300	13.77	20250203	63000	-34.44	20240401	35900	15.04	20241209	1.06	N	008770	5000	1962 억	5550673	N	N	399	N	N
34	20250224	160238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41550	-250	5	-0.60	4071678250	97900	53.10	41100	41950	41000	54300	29300	41800	41590.34	14.14	0	1118	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16308	19.33	2.33	12	0.25	2149.00	17823.00	63000	20240401	-34.05	35900	20241209	15.74	42600	-2.46	20250221	36300	14.46	20250203	63000	-34.05	20240401	35900	15.74	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	399	N	N
35	20250224	150239	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41550	-250	5	-0.60	3861594200	92844	50.36	41100	41950	41000	54300	29300	41800	41592.26	14.14	0	-46	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16308	19.33	2.33	12	0.24	2149.00	17823.00	63000	20240401	-34.05	35900	20241209	15.74	42600	-2.46	20250221	36300	14.46	20250203	63000	-34.05	20240401	35900	15.74	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	26	N	N
36	20250224	140239	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41500	-300	5	-0.72	3472902750	83481	45.28	41100	41950	41000	54300	29300	41800	41601.09	14.14	0	-2870	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16288	19.31	2.33	12	0.21	2149.00	17823.00	63000	20240401	-34.13	35900	20241209	15.60	42600	-2.58	20250221	36300	14.33	20250203	63000	-34.13	20240401	35900	15.60	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	26	N	N
37	20250224	130239	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41700	-100	5	-0.24	2764804150	66460	36.05	41100	41950	41000	54300	29300	41800	41601.00	14.14	0	1087	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16366	19.40	2.34	12	0.17	2149.00	17823.00	63000	20240401	-33.81	35900	20241209	16.16	42600	-2.11	20250221	36300	14.88	20250203	63000	-33.81	20240401	35900	16.16	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	26	N	N
38	20250224	120238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41600	-200	5	-0.48	2254893050	54224	29.41	41100	41950	41000	54300	29300	41800	41584.74	14.14	0	959	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16327	19.36	2.33	12	0.14	2149.00	17823.00	63000	20240401	-33.97	35900	20241209	15.88	42600	-2.35	20250221	36300	14.60	20250203	63000	-33.97	20240401	35900	15.88	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	26	N	N
39	20250224	110238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41500	-300	5	-0.72	1909101050	45920	24.91	41100	41950	41000	54300	29300	41800	41574.45	14.14	0	-1319	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16288	19.31	2.33	12	0.12	2149.00	17823.00	63000	20240401	-34.13	35900	20241209	15.60	42600	-2.58	20250221	36300	14.33	20250203	63000	-34.13	20240401	35900	15.60	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	26	N	N
40	20250224	100238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41500	-300	5	-0.72	1555040050	37384	20.28	41100	41950	41000	54300	29300	41800	41596.35	14.14	0	-1423	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16288	19.31	2.33	12	0.10	2149.00	17823.00	63000	20240401	-34.13	35900	20241209	15.60	42600	-2.58	20250221	36300	14.33	20250203	63000	-34.13	20240401	35900	15.60	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	26	N	N
41	20250224	090239	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41500	-300	5	-0.72	217390250	5280	2.86	41100	41500	41000	54300	29300	41800	41171.20	14.14	0	1589	42900	42350	42050	41500	41200	42200	41350	1962	12500	5000	31760	50	1	39248121	16288	19.31	2.33	12	0.01	2149.00	17823.00	63000	20240401	-34.13	35900	20241209	15.60	42600	-2.58	20250221	36300	14.33	20250203	63000	-34.13	20240401	35900	15.60	20241209	1.05	N	008770	5000	1962 억	5548668	N	N	26	N	N
42	20250221	160238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41800	0	3	0.00	7720050300	183525	35.87	42600	42600	41750	54300	29300	41800	42065.49	14.16	0	-9332	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16406	19.45	2.35	12	0.47	2149.00	17823.00	63000	20240401	-33.65	35900	20241209	16.43	42600	-1.88	20250221	36300	15.15	20250203	63000	-33.65	20240401	35900	16.43	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	26	N	N
43	20250221	150238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41850	50	2	0.12	7405308500	176003	34.40	42600	42600	41750	54300	29300	41800	42074.90	14.16	0	-10520	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16425	19.47	2.35	12	0.45	2149.00	17823.00	63000	20240401	-33.57	35900	20241209	16.57	42600	-1.76	20250221	36300	15.29	20250203	63000	-33.57	20240401	35900	16.57	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	462	N	N
44	20250221	140237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41800	0	3	0.00	7034478300	167147	32.67	42600	42600	41750	54300	29300	41800	42085.58	14.16	0	-11117	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16406	19.45	2.35	12	0.43	2149.00	17823.00	63000	20240401	-33.65	35900	20241209	16.43	42600	-1.88	20250221	36300	15.15	20250203	63000	-33.65	20240401	35900	16.43	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	462	N	N
45	20250221	130238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41800	0	3	0.00	6408262500	152186	29.75	42600	42600	41800	54300	29300	41800	42108.10	14.16	0	-14349	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16406	19.45	2.35	12	0.39	2149.00	17823.00	63000	20240401	-33.65	35900	20241209	16.43	42600	-1.88	20250221	36300	15.15	20250203	63000	-33.65	20240401	35900	16.43	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	462	N	N
46	20250221	120238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	42050	250	2	0.60	5518000350	130951	25.60	42600	42600	41850	54300	29300	41800	42137.91	14.16	0	-13343	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16504	19.57	2.36	12	0.33	2149.00	17823.00	63000	20240401	-33.25	35900	20241209	17.13	42600	-1.29	20250221	36300	15.84	20250203	63000	-33.25	20240401	35900	17.13	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	462	N	N
47	20250221	110237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	42000	200	2	0.48	5116997450	121415	23.73	42600	42600	41850	54300	29300	41800	42144.70	14.16	0	-13014	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16484	19.54	2.36	12	0.31	2149.00	17823.00	63000	20240401	-33.33	35900	20241209	16.99	42600	-1.41	20250221	36300	15.70	20250203	63000	-33.33	20240401	35900	16.99	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	462	N	N
48	20250221	100238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	42000	200	2	0.48	4142330800	98179	19.19	42600	42600	41850	54300	29300	41800	42191.63	14.16	0	-11869	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16484	19.54	2.36	12	0.25	2149.00	17823.00	63000	20240401	-33.33	35900	20241209	16.99	42600	-1.41	20250221	36300	15.70	20250203	63000	-33.33	20240401	35900	16.99	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	462	N	N
49	20250221	090238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	42300	500	2	1.20	1327845850	31337	6.13	42600	42600	42050	54300	29300	41800	42373.16	14.16	0	-20497	43533	42666	41683	40816	39833	43100	41250	1962	12500	5000	31760	50	1	39248121	16602	19.68	2.37	12	0.08	2149.00	17823.00	63000	20240401	-32.86	35900	20241209	17.83	42600	-0.70	20250221	36300	16.53	20250203	63000	-32.86	20240401	35900	17.83	20241209	1.06	N	008770	5000	1962 억	5559378	N	N	462	N	N
50	20250220	160237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41800	1800	2	4.50	21250363850	508597	363.95	41100	42550	40700	52000	28000	40000	41782.27	14.10	0	27670	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16406	19.45	2.35	12	1.30	2149.00	17823.00	63000	20240401	-33.65	35900	20241209	16.43	42550	-1.76	20250220	36300	15.15	20250203	63000	-33.65	20240401	35900	16.43	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	462	N	N
51	20250220	150237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41600	1600	2	4.00	20451266750	489450	350.25	41100	42550	40700	52000	28000	40000	41784.18	14.10	0	28569	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16327	19.36	2.33	12	1.25	2149.00	17823.00	63000	20240401	-33.97	35900	20241209	15.88	42550	-2.23	20250220	36300	14.60	20250203	63000	-33.97	20240401	35900	15.88	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	204	N	N
52	20250220	140238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41800	1800	2	4.50	19122676800	457628	327.48	41100	42550	40700	52000	28000	40000	41786.51	14.10	0	37091	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16406	19.45	2.35	12	1.17	2149.00	17823.00	63000	20240401	-33.65	35900	20241209	16.43	42550	-1.76	20250220	36300	15.15	20250203	63000	-33.65	20240401	35900	16.43	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	204	N	N
53	20250220	130237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41850	1850	2	4.62	18328836650	438625	313.88	41100	42550	40700	52000	28000	40000	41787.03	14.10	0	41859	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16425	19.47	2.35	12	1.12	2149.00	17823.00	63000	20240401	-33.57	35900	20241209	16.57	42550	-1.65	20250220	36300	15.29	20250203	63000	-33.57	20240401	35900	16.57	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	204	N	N
54	20250220	120237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	42000	2000	2	5.00	17054256650	408146	292.07	41100	42550	40700	52000	28000	40000	41784.70	14.10	0	43307	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16484	19.54	2.36	12	1.04	2149.00	17823.00	63000	20240401	-33.33	35900	20241209	16.99	42550	-1.29	20250220	36300	15.70	20250203	63000	-33.33	20240401	35900	16.99	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	204	N	N
55	20250220	110237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	42100	2100	2	5.25	13340893500	320412	229.29	41100	42400	40700	52000	28000	40000	41636.68	14.10	0	35167	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16523	19.59	2.36	12	0.82	2149.00	17823.00	63000	20240401	-33.17	35900	20241209	17.27	42400	-0.71	20250220	36300	15.98	20250203	63000	-33.17	20240401	35900	17.27	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	204	N	N
56	20250220	100236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41450	1450	2	3.62	10896723950	261821	187.36	41100	42400	40700	52000	28000	40000	41618.98	14.10	0	34654	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16268	19.29	2.33	12	0.67	2149.00	17823.00	63000	20240401	-34.21	35900	20241209	15.46	42400	-2.24	20250220	36300	14.19	20250203	63000	-34.21	20240401	35900	15.46	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	204	N	N
57	20250220	090238	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	41100	1100	2	2.75	1255514500	30609	21.90	41100	41300	40700	52000	28000	40000	41017.82	14.10	0	-1617	41033	40516	39883	39366	38733	40775	39625	1962	12000	5000	30400	50	1	39248121	16131	19.13	2.31	12	0.08	2149.00	17823.00	63000	20240401	-34.76	35900	20241209	14.48	41300	-0.48	20250220	36300	13.22	20250203	63000	-34.76	20240401	35900	14.48	20241209	1.06	N	008770	5000	1962 억	5534492	N	N	204	N	N
58	20250219	160235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40000	650	2	1.65	5540444600	138902	219.39	39300	40400	39250	51100	27550	39350	39887.19	14.02	0	32438	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15699	18.61	2.24	12	0.35	2149.00	17823.00	63000	20240401	-36.51	35900	20241209	11.42	40800	-1.96	20250214	36300	10.19	20250203	63000	-36.51	20240401	35900	11.42	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	204	N	N
59	20250219	150237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40150	800	2	2.03	5092647100	127720	201.73	39300	40400	39250	51100	27550	39350	39873.53	14.02	0	32787	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15758	18.68	2.25	12	0.33	2149.00	17823.00	63000	20240401	-36.27	35900	20241209	11.84	40800	-1.59	20250214	36300	10.61	20250203	63000	-36.27	20240401	35900	11.84	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	54	N	N
60	20250219	140235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40150	800	2	2.03	4410531350	110780	174.97	39300	40200	39250	51100	27550	39350	39813.43	14.02	0	31558	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15758	18.68	2.25	12	0.28	2149.00	17823.00	63000	20240401	-36.27	35900	20241209	11.84	40800	-1.59	20250214	36300	10.61	20250203	63000	-36.27	20240401	35900	11.84	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	54	N	N
61	20250219	130236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40000	650	2	1.65	3741317350	94099	148.63	39300	40100	39250	51100	27550	39350	39759.37	14.02	0	30434	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15699	18.61	2.24	12	0.24	2149.00	17823.00	63000	20240401	-36.51	35900	20241209	11.42	40800	-1.96	20250214	36300	10.19	20250203	63000	-36.51	20240401	35900	11.42	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	54	N	N
62	20250219	120236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40000	650	2	1.65	3275080800	82452	130.23	39300	40100	39250	51100	27550	39350	39721.06	14.02	0	30548	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15699	18.61	2.24	12	0.21	2149.00	17823.00	63000	20240401	-36.51	35900	20241209	11.42	40800	-1.96	20250214	36300	10.19	20250203	63000	-36.51	20240401	35900	11.42	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	54	N	N
63	20250219	110236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40050	700	2	1.78	2663418400	67159	106.07	39300	40100	39250	51100	27550	39350	39658.40	14.02	0	25757	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15719	18.64	2.25	12	0.17	2149.00	17823.00	63000	20240401	-36.43	35900	20241209	11.56	40800	-1.84	20250214	36300	10.33	20250203	63000	-36.43	20240401	35900	11.56	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	54	N	N
64	20250219	100236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39550	200	2	0.51	1261687100	32000	50.54	39300	39600	39250	51100	27550	39350	39427.72	14.02	0	8396	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15523	18.40	2.22	12	0.08	2149.00	17823.00	63000	20240401	-37.22	35900	20241209	10.17	40800	-3.06	20250214	36300	8.95	20250203	63000	-37.22	20240401	35900	10.17	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	54	N	N
65	20250219	090237	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39350	0	3	0.00	78239300	1991	3.14	39300	39400	39250	51100	27550	39350	39296.48	14.02	0	101	39750	39550	39350	39150	38950	39450	39050	1962	11750	5000	29900	50	1	39248121	15444	18.31	2.21	12	0.01	2149.00	17823.00	63000	20240401	-37.54	35900	20241209	9.61	40800	-3.55	20250214	36300	8.40	20250203	63000	-37.54	20240401	35900	9.61	20241209	1.05	N	008770	5000	1962 억	5501696	N	N	54	N	N
66	20250218	160235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39350	-200	5	-0.51	2465588400	62716	115.42	39500	39550	39150	51400	27700	39550	39313.51	14.05	0	-15121	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15444	18.31	2.21	12	0.16	2149.00	17823.00	63000	20240401	-37.54	35900	20241209	9.61	40800	-3.55	20250214	36300	8.40	20250203	63000	-37.54	20240401	35900	9.61	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	54	N	N
67	20250218	150236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39350	-200	5	-0.51	2118998700	53909	99.21	39500	39550	39150	51400	27700	39550	39306.96	14.05	0	-17142	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15444	18.31	2.21	12	0.14	2149.00	17823.00	63000	20240401	-37.54	35900	20241209	9.61	40800	-3.55	20250214	36300	8.40	20250203	63000	-37.54	20240401	35900	9.61	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	96	N	N
68	20250218	140236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39300	-250	5	-0.63	1883449650	47921	88.19	39500	39550	39150	51400	27700	39550	39303.22	14.05	0	-16844	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15425	18.29	2.21	12	0.12	2149.00	17823.00	63000	20240401	-37.62	35900	20241209	9.47	40800	-3.68	20250214	36300	8.26	20250203	63000	-37.62	20240401	35900	9.47	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	96	N	N
69	20250218	130235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39400	-150	5	-0.38	1705731550	43405	79.88	39500	39550	39150	51400	27700	39550	39298.04	14.05	0	-15202	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15464	18.33	2.21	12	0.11	2149.00	17823.00	63000	20240401	-37.46	35900	20241209	9.75	40800	-3.43	20250214	36300	8.54	20250203	63000	-37.46	20240401	35900	9.75	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	96	N	N
70	20250218	120236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39250	-300	5	-0.76	1447610750	36836	67.79	39500	39550	39150	51400	27700	39550	39298.80	14.05	0	-14445	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15405	18.26	2.20	12	0.09	2149.00	17823.00	63000	20240401	-37.70	35900	20241209	9.33	40800	-3.80	20250214	36300	8.13	20250203	63000	-37.70	20240401	35900	9.33	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	96	N	N
71	20250218	110235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39200	-350	5	-0.88	1131167750	28770	52.95	39500	39550	39150	51400	27700	39550	39317.61	14.05	0	-12921	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15385	18.24	2.20	12	0.07	2149.00	17823.00	63000	20240401	-37.78	35900	20241209	9.19	40800	-3.92	20250214	36300	7.99	20250203	63000	-37.78	20240401	35900	9.19	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	96	N	N
72	20250218	100235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39300	-250	5	-0.63	856166300	21758	40.04	39500	39550	39200	51400	27700	39550	39349.49	14.05	0	-10690	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15425	18.29	2.21	12	0.06	2149.00	17823.00	63000	20240401	-37.62	35900	20241209	9.47	40800	-3.68	20250214	36300	8.26	20250203	63000	-37.62	20240401	35900	9.47	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	96	N	N
73	20250218	090236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39350	-200	5	-0.51	79832250	2025	3.73	39500	39500	39250	51400	27700	39550	39423.33	14.05	0	-1051	40116	39832	39416	39132	38716	39625	38925	1962	11850	5000	30050	50	1	39248121	15444	18.31	2.21	12	0.01	2149.00	17823.00	63000	20240401	-37.54	35900	20241209	9.61	40800	-3.55	20250214	36300	8.40	20250203	63000	-37.54	20240401	35900	9.61	20241209	1.02	N	008770	5000	1962 억	5516236	N	N	96	N	N
74	20250217	160235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39550	-100	5	-0.25	2136749700	54216	42.03	39650	39700	39000	51500	27800	39650	39411.55	14.06	0	-1506	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15523	18.40	2.22	12	0.14	2149.00	17823.00	63000	20240401	-37.22	35900	20241209	10.17	40800	-3.06	20250214	36300	8.95	20250203	63000	-37.22	20240401	35900	10.17	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	96	N	N
75	20250217	150235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39350	-300	5	-0.76	1937207300	49157	38.11	39650	39700	39000	51500	27800	39650	39408.57	14.06	0	-1532	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15444	18.31	2.21	12	0.13	2149.00	17823.00	63000	20240401	-37.54	35900	20241209	9.61	40800	-3.55	20250214	36300	8.40	20250203	63000	-37.54	20240401	35900	9.61	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	101	N	N
76	20250217	140235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39400	-250	5	-0.63	1676505350	42536	32.97	39650	39700	39000	51500	27800	39650	39413.79	14.06	0	-1066	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15464	18.33	2.21	12	0.11	2149.00	17823.00	63000	20240401	-37.46	35900	20241209	9.75	40800	-3.43	20250214	36300	8.54	20250203	63000	-37.46	20240401	35900	9.75	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	101	N	N
77	20250217	130236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39450	-200	5	-0.50	1482008950	37603	29.15	39650	39700	39000	51500	27800	39650	39411.98	14.06	0	-660	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15483	18.36	2.21	12	0.10	2149.00	17823.00	63000	20240401	-37.38	35900	20241209	9.89	40800	-3.31	20250214	36300	8.68	20250203	63000	-37.38	20240401	35900	9.89	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	101	N	N
78	20250217	120236	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39550	-100	5	-0.25	1164768000	29557	22.91	39650	39700	39000	51500	27800	39650	39407.51	14.06	0	421	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15523	18.40	2.22	12	0.08	2149.00	17823.00	63000	20240401	-37.22	35900	20241209	10.17	40800	-3.06	20250214	36300	8.95	20250203	63000	-37.22	20240401	35900	10.17	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	101	N	N
79	20250217	110235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39500	-150	5	-0.38	1036029800	26293	20.38	39650	39700	39000	51500	27800	39650	39403.25	14.06	0	110	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15503	18.38	2.22	12	0.07	2149.00	17823.00	63000	20240401	-37.30	35900	20241209	10.03	40800	-3.19	20250214	36300	8.82	20250203	63000	-37.30	20240401	35900	10.03	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	101	N	N
80	20250217	100234	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39450	-200	5	-0.50	771142050	19570	15.17	39650	39700	39000	51500	27800	39650	39404.28	14.06	0	-1086	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15483	18.36	2.21	12	0.05	2149.00	17823.00	63000	20240401	-37.38	35900	20241209	9.89	40800	-3.31	20250214	36300	8.68	20250203	63000	-37.38	20240401	35900	9.89	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	101	N	N
81	20250217	090235	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39600	-50	5	-0.13	81550550	2057	1.59	39650	39700	39550	51500	27800	39650	39645.38	14.06	0	-1035	41416	40532	39916	39032	38416	40225	38725	1962	11850	5000	30130	50	1	39248121	15542	18.43	2.22	12	0.01	2149.00	17823.00	63000	20240401	-37.14	35900	20241209	10.31	40800	-2.94	20250214	36300	9.09	20250203	63000	-37.14	20240401	35900	10.31	20241209	1.02	N	008770	5000	1962 억	5517822	N	N	101	N	N
82	20250214	160234	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39650	-850	5	-2.10	5127296150	128166	86.59	40650	40800	39300	52600	28350	40500	40006.07	14.10	0	-6202	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15562	18.45	2.22	12	0.33	2149.00	17823.00	63000	20240401	-37.06	35900	20241209	10.45	40800	-2.82	20250214	36300	9.23	20250203	63000	-37.06	20240401	35900	10.45	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	101	N	N
83	20250214	150233	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39400	-1100	5	-2.72	4749292600	118604	80.13	40650	40800	39300	52600	28350	40500	40043.27	14.10	0	-3099	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15464	18.33	2.21	12	0.30	2149.00	17823.00	63000	20240401	-37.46	35900	20241209	9.75	40800	-3.43	20250214	36300	8.54	20250203	63000	-37.46	20240401	35900	9.75	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	232	N	N
84	20250214	140234	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39850	-650	5	-1.60	3561616200	88538	59.82	40650	40800	39700	52600	28350	40500	40226.98	14.10	0	-2326	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15640	18.54	2.24	12	0.23	2149.00	17823.00	63000	20240401	-36.75	35900	20241209	11.00	40800	-2.33	20250214	36300	9.78	20250203	63000	-36.75	20240401	35900	11.00	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	232	N	N
85	20250214	130234	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40100	-400	5	-0.99	2177099950	53825	36.37	40650	40800	40000	52600	28350	40500	40447.75	14.10	0	3962	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15738	18.66	2.25	12	0.14	2149.00	17823.00	63000	20240401	-36.35	35900	20241209	11.70	40800	-1.72	20250214	36300	10.47	20250203	63000	-36.35	20240401	35900	11.70	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	232	N	N
86	20250214	120234	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40400	-100	5	-0.25	1497033200	36913	24.94	40650	40800	40200	52600	28350	40500	40555.72	14.10	0	4501	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15856	18.80	2.27	12	0.09	2149.00	17823.00	63000	20240401	-35.87	35900	20241209	12.53	40800	-0.98	20250214	36300	11.29	20250203	63000	-35.87	20240401	35900	12.53	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	232	N	N
87	20250214	110233	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40500	0	3	0.00	1180662700	29092	19.66	40650	40800	40200	52600	28350	40500	40583.76	14.10	0	2829	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15895	18.85	2.27	12	0.07	2149.00	17823.00	63000	20240401	-35.71	35900	20241209	12.81	40800	-0.74	20250214	36300	11.57	20250203	63000	-35.71	20240401	35900	12.81	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	232	N	N
88	20250214	100234	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40450	-50	5	-0.12	881410650	21703	14.66	40650	40800	40200	52600	28350	40500	40612.39	14.10	0	2620	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15876	18.82	2.27	12	0.06	2149.00	17823.00	63000	20240401	-35.79	35900	20241209	12.67	40800	-0.86	20250214	36300	11.43	20250203	63000	-35.79	20240401	35900	12.67	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	232	N	N
89	20250214	090234	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40650	150	2	0.37	132109250	3253	2.20	40650	40650	40500	52600	28350	40500	40611.55	14.10	0	-878	40900	40700	40300	40100	39700	40800	40200	1962	12100	5000	30780	50	1	39248121	15954	18.92	2.28	12	0.01	2149.00	17823.00	63000	20240401	-35.48	35900	20241209	13.23	40650	0.00	20250212	36300	11.98	20250203	63000	-35.48	20240401	35900	13.23	20241209	1.07	N	008770	5000	1962 억	5535504	N	N	232	N	N
90	20250213	160232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40500	400	2	1.00	5955819350	147708	132.88	40050	40500	39900	52100	28100	40100	40321.24	14.11	-1472	21400	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15895	18.85	2.27	12	0.38	2149.00	17823.00	63000	20240401	-35.71	35900	20241209	12.81	40650	-0.37	20250212	36300	11.57	20250203	63000	-35.71	20240401	35900	12.81	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	232	N	N
91	20250213	150232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40400	300	2	0.75	4151261600	103125	92.77	40050	40500	39900	52100	28100	40100	40254.66	14.11	-1472	20811	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15856	18.80	2.27	12	0.26	2149.00	17823.00	63000	20240401	-35.87	35900	20241209	12.53	40650	-0.62	20250212	36300	11.29	20250203	63000	-35.87	20240401	35900	12.53	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	73	N	N
92	20250213	140232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40450	350	2	0.87	3715675450	92348	83.08	40050	40500	39900	52100	28100	40100	40235.58	14.11	-1472	23064	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15876	18.82	2.27	12	0.24	2149.00	17823.00	63000	20240401	-35.79	35900	20241209	12.67	40650	-0.49	20250212	36300	11.43	20250203	63000	-35.79	20240401	35900	12.67	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	73	N	N
93	20250213	130233	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40400	300	2	0.75	3279625750	81544	73.36	40050	40500	39900	52100	28100	40100	40219.09	14.11	-1472	21558	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15856	18.80	2.27	12	0.21	2149.00	17823.00	63000	20240401	-35.87	35900	20241209	12.53	40650	-0.62	20250212	36300	11.29	20250203	63000	-35.87	20240401	35900	12.53	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	73	N	N
94	20250213	120232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40350	250	2	0.62	2746345500	68349	61.49	40050	40500	39900	52100	28100	40100	40181.21	14.11	-1472	21559	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15837	18.78	2.26	12	0.17	2149.00	17823.00	63000	20240401	-35.95	35900	20241209	12.40	40650	-0.74	20250212	36300	11.16	20250203	63000	-35.95	20240401	35900	12.40	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	73	N	N
95	20250213	110231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40250	150	2	0.37	1887668900	47055	42.33	40050	40500	39900	52100	28100	40100	40116.22	14.11	-1472	13580	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15797	18.73	2.26	12	0.12	2149.00	17823.00	63000	20240401	-36.11	35900	20241209	12.12	40650	-0.98	20250212	36300	10.88	20250203	63000	-36.11	20240401	35900	12.12	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	73	N	N
96	20250213	100233	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40300	200	2	0.50	981896650	24483	22.02	40050	40500	39900	52100	28100	40100	40105.24	14.11	-1472	8903	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15817	18.75	2.26	12	0.06	2149.00	17823.00	63000	20240401	-36.03	35900	20241209	12.26	40650	-0.86	20250212	36300	11.02	20250203	63000	-36.03	20240401	35900	12.26	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	73	N	N
97	20250213	090232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39950	-150	5	-0.37	82755100	2069	1.86	40050	40050	39900	52100	28100	40100	39997.63	14.11	-1472	-187	41166	40632	40116	39582	39066	40900	39850	1962	12000	5000	30470	50	1	39248121	15680	18.59	2.24	12	0.01	2149.00	17823.00	63000	20240401	-36.59	35900	20241209	11.28	40650	-1.72	20250212	36300	10.06	20250203	63000	-36.59	20240401	35900	11.28	20241209	1.07	N	008770	5000	1962 억	5537839	N	N	73	N	N
98	20250212	160232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40100	350	2	0.88	4476291000	110994	175.75	39950	40650	39600	51600	27850	39750	40329.22	14.10	0	12325	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15738	18.66	2.25	12	0.28	2149.00	17823.00	63000	20240401	-36.35	35900	20241209	11.70	40650	-1.35	20250212	36300	10.47	20250203	63000	-36.35	20240401	35900	11.70	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	73	N	N
99	20250212	150231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40100	350	2	0.88	4272527800	105912	167.70	39950	40650	39600	51600	27850	39750	40340.36	14.10	0	13796	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15738	18.66	2.25	12	0.27	2149.00	17823.00	63000	20240401	-36.35	35900	20241209	11.70	40650	-1.35	20250212	36300	10.47	20250203	63000	-36.35	20240401	35900	11.70	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	139	N	N
100	20250212	140231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40250	500	2	1.26	3737765900	92601	146.62	39950	40650	39600	51600	27850	39750	40364.21	14.10	0	13663	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15797	18.73	2.26	12	0.24	2149.00	17823.00	63000	20240401	-36.11	35900	20241209	12.12	40650	-0.98	20250212	36300	10.88	20250203	63000	-36.11	20240401	35900	12.12	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	139	N	N
101	20250212	130232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40400	650	2	1.64	3435635100	85103	134.75	39950	40650	39600	51600	27850	39750	40370.32	14.10	0	15306	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15856	18.80	2.27	12	0.22	2149.00	17823.00	63000	20240401	-35.87	35900	20241209	12.53	40650	-0.62	20250212	36300	11.29	20250203	63000	-35.87	20240401	35900	12.53	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	139	N	N
102	20250212	120231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40450	700	2	1.76	3096971300	76725	121.48	39950	40650	39600	51600	27850	39750	40364.57	14.10	0	16917	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15876	18.82	2.27	12	0.20	2149.00	17823.00	63000	20240401	-35.79	35900	20241209	12.67	40650	-0.49	20250212	36300	11.43	20250203	63000	-35.79	20240401	35900	12.67	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	139	N	N
103	20250212	110231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40450	700	2	1.76	2612774400	64754	102.53	39950	40650	39600	51600	27850	39750	40349.24	14.10	0	18444	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15876	18.82	2.27	12	0.16	2149.00	17823.00	63000	20240401	-35.79	35900	20241209	12.67	40650	-0.49	20250212	36300	11.43	20250203	63000	-35.79	20240401	35900	12.67	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	139	N	N
104	20250212	100232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	40500	750	2	1.89	2025724550	50259	79.58	39950	40650	39600	51600	27850	39750	40305.71	14.10	0	19637	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15895	18.85	2.27	12	0.13	2149.00	17823.00	63000	20240401	-35.71	35900	20241209	12.81	40650	-0.37	20250212	36300	11.57	20250203	63000	-35.71	20240401	35900	12.81	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	139	N	N
105	20250212	090232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39600	-150	5	-0.38	32834150	824	1.30	39950	39950	39600	51600	27850	39750	39847.27	14.10	0	152	40250	40000	39700	39450	39150	40125	39575	1962	11850	5000	30210	50	1	39248121	15542	18.43	2.22	12	0.00	2149.00	17823.00	63000	20240401	-37.14	35900	20241209	10.31	40000	-1.00	20250206	36300	9.09	20250203	63000	-37.14	20240401	35900	10.31	20241209	1.07	N	008770	5000	1962 억	5533655	N	N	139	N	N
106	20250211	160231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39750	150	2	0.38	2493146600	62701	87.04	39500	39950	39400	51400	27750	39600	39762.47	14.08	0	11715	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15601	18.50	2.23	12	0.16	2149.00	17823.00	63000	20240401	-36.90	35900	20241209	10.72	40000	-0.62	20250206	36300	9.50	20250203	63000	-36.90	20240401	35900	10.72	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	139	N	N
107	20250211	150231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39700	100	2	0.25	2332087600	58646	81.42	39500	39950	39400	51400	27750	39600	39765.50	14.08	0	11969	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15582	18.47	2.23	12	0.15	2149.00	17823.00	63000	20240401	-36.98	35900	20241209	10.58	40000	-0.75	20250206	36300	9.37	20250203	63000	-36.98	20240401	35900	10.58	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	190	N	N
108	20250211	140232	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39850	250	2	0.63	2061991400	51850	71.98	39500	39950	39400	51400	27750	39600	39768.40	14.08	0	11819	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15640	18.54	2.24	12	0.13	2149.00	17823.00	63000	20240401	-36.75	35900	20241209	11.00	40000	-0.38	20250206	36300	9.78	20250203	63000	-36.75	20240401	35900	11.00	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	190	N	N
109	20250211	130229	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39850	250	2	0.63	1909628550	48024	66.67	39500	39950	39400	51400	27750	39600	39764.05	14.08	0	11345	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15640	18.54	2.24	12	0.12	2149.00	17823.00	63000	20240401	-36.75	35900	20241209	11.00	40000	-0.38	20250206	36300	9.78	20250203	63000	-36.75	20240401	35900	11.00	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	190	N	N
110	20250211	120231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39800	200	2	0.51	1656597600	41663	57.84	39500	39950	39400	51400	27750	39600	39761.84	14.08	0	8209	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15621	18.52	2.23	12	0.11	2149.00	17823.00	63000	20240401	-36.83	35900	20241209	10.86	40000	-0.50	20250206	36300	9.64	20250203	63000	-36.83	20240401	35900	10.86	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	190	N	N
111	20250211	110231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39800	200	2	0.51	1171189300	29476	40.92	39500	39950	39400	51400	27750	39600	39733.66	14.08	0	5663	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15621	18.52	2.23	12	0.08	2149.00	17823.00	63000	20240401	-36.83	35900	20241209	10.86	40000	-0.50	20250206	36300	9.64	20250203	63000	-36.83	20240401	35900	10.86	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	190	N	N
112	20250211	100231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39700	100	2	0.25	628652450	15812	21.95	39500	39950	39400	51400	27750	39600	39757.93	14.08	0	1322	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15582	18.47	2.23	12	0.04	2149.00	17823.00	63000	20240401	-36.98	35900	20241209	10.58	40000	-0.75	20250206	36300	9.37	20250203	63000	-36.98	20240401	35900	10.58	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	190	N	N
113	20250211	090231	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39550	-50	5	-0.13	70584250	1786	2.48	39500	39800	39400	51400	27750	39600	39520.86	14.08	0	62	40333	39966	39383	39016	38433	40150	39200	1962	11800	5000	30090	50	1	39248121	15523	18.40	2.22	12	0.00	2149.00	17823.00	63000	20240401	-37.22	35900	20241209	10.17	40000	-1.12	20250206	36300	8.95	20250203	63000	-37.22	20240401	35900	10.17	20241209	1.05	N	008770	5000	1962 억	5527700	N	N	190	N	N
114	20250210	160230	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39600	200	2	0.51	2838005150	71879	100.00	39450	39750	38800	51200	27600	39400	39482.67	14.04	0	16256	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15542	18.43	2.22	12	0.18	2149.00	17823.00	63000	20240401	-37.14	35900	20241209	10.31	40000	-1.00	20250206	36300	9.09	20250203	63000	-37.14	20240401	35900	10.31	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	165	N	N
115	20250210	150230	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39600	200	2	0.51	2341778550	59349	82.57	39450	39750	38800	51200	27600	39400	39457.76	14.04	0	14651	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15542	18.43	2.22	12	0.15	2149.00	17823.00	63000	20240401	-37.14	35900	20241209	10.31	40000	-1.00	20250206	36300	9.09	20250203	63000	-37.14	20240401	35900	10.31	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	627	N	N
116	20250210	140230	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39600	200	2	0.51	1752298850	44459	61.85	39450	39750	38800	51200	27600	39400	39413.82	14.04	0	10917	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15542	18.43	2.22	12	0.11	2149.00	17823.00	63000	20240401	-37.14	35900	20241209	10.31	40000	-1.00	20250206	36300	9.09	20250203	63000	-37.14	20240401	35900	10.31	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	627	N	N
117	20250210	130230	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39650	250	2	0.63	1355924900	34450	47.93	39450	39750	38800	51200	27600	39400	39359.21	14.04	0	5869	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15562	18.45	2.22	12	0.09	2149.00	17823.00	63000	20240401	-37.06	35900	20241209	10.45	40000	-0.88	20250206	36300	9.23	20250203	63000	-37.06	20240401	35900	10.45	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	627	N	N
118	20250210	120230	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39650	250	2	0.63	1162725850	29572	41.14	39450	39750	38800	51200	27600	39400	39318.46	14.04	0	3896	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15562	18.45	2.22	12	0.08	2149.00	17823.00	63000	20240401	-37.06	35900	20241209	10.45	40000	-0.88	20250206	36300	9.23	20250203	63000	-37.06	20240401	35900	10.45	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	627	N	N
119	20250210	110229	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39350	-50	5	-0.13	784259800	20008	27.83	39450	39450	38800	51200	27600	39400	39197.26	14.04	0	2262	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15444	18.31	2.21	12	0.05	2149.00	17823.00	63000	20240401	-37.54	35900	20241209	9.61	40000	-1.62	20250206	36300	8.40	20250203	63000	-37.54	20240401	35900	9.61	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	627	N	N
120	20250210	100228	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39150	-250	5	-0.63	390767800	9996	13.91	39450	39450	38800	51200	27600	39400	39092.26	14.04	0	-2653	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15366	18.22	2.20	12	0.03	2149.00	17823.00	63000	20240401	-37.86	35900	20241209	9.05	40000	-2.12	20250206	36300	7.85	20250203	63000	-37.86	20240401	35900	9.05	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	627	N	N
121	20250210	090229	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39250	-150	5	-0.38	83630300	2125	2.96	39450	39450	39250	51200	27600	39400	39355.33	14.04	0	-514	40400	39900	39400	38900	38400	39650	38650	1962	11800	5000	29940	50	1	39248121	15405	18.26	2.20	12	0.01	2149.00	17823.00	63000	20240401	-37.70	35900	20241209	9.33	40000	-1.88	20250206	36300	8.13	20250203	63000	-37.70	20240401	35900	9.33	20241209	1.10	N	008770	5000	1962 억	5510559	N	N	627	N	N
122	20250207	160227	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39400	-500	5	-1.25	2821882400	71694	29.65	39550	39900	38900	51800	27950	39900	39359.75	14.13	0	-8770	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15464	18.33	2.21	12	0.18	2149.00	17823.00	63000	20240401	-37.46	35900	20241209	9.75	40000	-1.50	20250206	36300	8.54	20250203	63000	-37.46	20240401	35900	9.75	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	627	N	N
123	20250207	150229	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39400	-500	5	-1.25	2499493250	63513	26.27	39550	39900	38900	51800	27950	39900	39353.69	14.13	0	-8144	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15464	18.33	2.21	12	0.16	2149.00	17823.00	63000	20240401	-37.46	35900	20241209	9.75	40000	-1.50	20250206	36300	8.54	20250203	63000	-37.46	20240401	35900	9.75	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	577	N	N
124	20250207	140228	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39400	-500	5	-1.25	2233636550	56768	23.48	39550	39900	38900	51800	27950	39900	39346.35	14.13	0	-10717	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15464	18.33	2.21	12	0.14	2149.00	17823.00	63000	20240401	-37.46	35900	20241209	9.75	40000	-1.50	20250206	36300	8.54	20250203	63000	-37.46	20240401	35900	9.75	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	577	N	N
125	20250207	130227	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39400	-500	5	-1.25	1961076250	49854	20.62	39550	39900	38900	51800	27950	39900	39335.92	14.13	0	-11872	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15464	18.33	2.21	12	0.13	2149.00	17823.00	63000	20240401	-37.46	35900	20241209	9.75	40000	-1.50	20250206	36300	8.54	20250203	63000	-37.46	20240401	35900	9.75	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	577	N	N
126	20250207	120227	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39450	-450	5	-1.13	1810121050	46025	19.04	39550	39900	38900	51800	27950	39900	39328.57	14.13	0	-13273	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15483	18.36	2.21	12	0.12	2149.00	17823.00	63000	20240401	-37.38	35900	20241209	9.89	40000	-1.38	20250206	36300	8.68	20250203	63000	-37.38	20240401	35900	9.89	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	577	N	N
127	20250207	110227	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39450	-450	5	-1.13	1616780800	41120	17.01	39550	39900	38900	51800	27950	39900	39318.02	14.13	0	-14904	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15483	18.36	2.21	12	0.10	2149.00	17823.00	63000	20240401	-37.38	35900	20241209	9.89	40000	-1.38	20250206	36300	8.68	20250203	63000	-37.38	20240401	35900	9.89	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	577	N	N
128	20250207	100228	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39200	-700	5	-1.75	962599850	24401	10.09	39550	39900	39100	51800	27950	39900	39448.44	14.13	0	-11666	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15385	18.24	2.20	12	0.06	2149.00	17823.00	63000	20240401	-37.78	35900	20241209	9.19	40000	-2.00	20250206	36300	7.99	20250203	63000	-37.78	20240401	35900	9.19	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	577	N	N
129	20250207	090228	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39500	-400	5	-1.00	113527700	2869	1.19	39550	39650	39450	51800	27950	39900	39565.70	14.13	0	-1371	40500	40200	39700	39400	38900	40350	39550	1962	11900	5000	30320	50	1	39248121	15503	18.38	2.22	12	0.01	2149.00	17823.00	63000	20240401	-37.30	35900	20241209	10.03	40000	-1.25	20250206	36300	8.82	20250203	63000	-37.30	20240401	35900	10.03	20241209	1.10	N	008770	5000	1962 억	5545182	N	N	577	N	N
130	20250206	160223	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39900	700	2	1.79	9587536750	241087	192.96	39250	40000	39200	50900	27450	39200	39767.79	13.78	0	104672	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15660	18.57	2.24	12	0.61	2149.00	17823.00	63000	20240401	-36.67	35900	20241209	11.14	40000	-0.25	20250206	36300	9.92	20250203	63000	-36.67	20240401	35900	11.14	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	577	N	N
131	20250206	150224	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39650	450	2	1.15	8480078850	213253	170.68	39250	40000	39200	50900	27450	39200	39765.34	13.78	0	101113	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15562	18.45	2.22	12	0.54	2149.00	17823.00	63000	20240401	-37.06	35900	20241209	10.45	40000	-0.88	20250206	36300	9.23	20250203	63000	-37.06	20240401	35900	10.45	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	586	N	N
132	20250206	140226	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39900	700	2	1.79	7100768500	178465	142.84	39250	40000	39200	50900	27450	39200	39788.02	13.78	0	93918	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15660	18.57	2.24	12	0.45	2149.00	17823.00	63000	20240401	-36.67	35900	20241209	11.14	40000	-0.25	20250206	36300	9.92	20250203	63000	-36.67	20240401	35900	11.14	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	586	N	N
133	20250206	130224	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39850	650	2	1.66	5827029900	146469	117.23	39250	40000	39200	50900	27450	39200	39783.37	13.78	0	83598	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15640	18.54	2.24	12	0.37	2149.00	17823.00	63000	20240401	-36.75	35900	20241209	11.00	40000	-0.38	20250206	36300	9.78	20250203	63000	-36.75	20240401	35900	11.00	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	586	N	N
134	20250206	120223	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39850	650	2	1.66	4813456350	121032	96.87	39250	40000	39200	50900	27450	39200	39770.11	13.78	0	69556	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15640	18.54	2.24	12	0.31	2149.00	17823.00	63000	20240401	-36.75	35900	20241209	11.00	40000	-0.38	20250206	36300	9.78	20250203	63000	-36.75	20240401	35900	11.00	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	586	N	N
135	20250206	110217	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39900	700	2	1.79	3851305050	96886	77.54	39250	40000	39200	50900	27450	39200	39750.89	13.78	0	58353	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15660	18.57	2.24	12	0.25	2149.00	17823.00	63000	20240401	-36.67	35900	20241209	11.14	40000	-0.25	20250206	36300	9.92	20250203	63000	-36.67	20240401	35900	11.14	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	586	N	N
136	20250206	100224	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39750	550	2	1.40	1645467000	41532	33.24	39250	39800	39200	50900	27450	39200	39619.26	13.78	0	23487	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15601	18.50	2.23	12	0.11	2149.00	17823.00	63000	20240401	-36.90	35900	20241209	10.72	39900	-0.38	20250117	36300	9.50	20250203	63000	-36.90	20240401	35900	10.72	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	586	N	N
137	20250206	090224	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39450	250	2	0.64	44526800	1132	0.91	39250	39450	39200	50900	27450	39200	39334.63	13.78	0	136	39866	39532	38916	38582	37966	39700	38750	1962	11700	5000	29790	50	1	39248121	15483	18.36	2.21	12	0.00	2149.00	17823.00	63000	20240401	-37.38	35900	20241209	9.89	39900	-1.13	20250117	36300	8.68	20250203	63000	-37.38	20240401	35900	9.89	20241209	1.11	N	008770	5000	1962 억	5408774	N	N	586	N	N
138	20250205	160222	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39200	800	2	2.08	4867448150	124786	92.80	38700	39250	38300	49900	26900	38400	39006.32	13.66	-2668	63281	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15385	18.24	2.20	12	0.32	2149.00	17823.00	63000	20240401	-37.78	35900	20241209	9.19	39900	-1.75	20250117	36300	7.99	20250203	63000	-37.78	20240401	35900	9.19	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	586	N	N
139	20250205	150222	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39200	800	2	2.08	4373302200	112180	83.42	38700	39250	38300	49900	26900	38400	38984.69	13.66	-2668	59020	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15385	18.24	2.20	12	0.29	2149.00	17823.00	63000	20240401	-37.78	35900	20241209	9.19	39900	-1.75	20250117	36300	7.99	20250203	63000	-37.78	20240401	35900	9.19	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	693	N	N
140	20250205	140222	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39200	800	2	2.08	3500672550	89919	66.87	38700	39250	38300	49900	26900	38400	38931.41	13.66	-2668	44921	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15385	18.24	2.20	12	0.23	2149.00	17823.00	63000	20240401	-37.78	35900	20241209	9.19	39900	-1.75	20250117	36300	7.99	20250203	63000	-37.78	20240401	35900	9.19	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	693	N	N
141	20250205	130223	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39100	700	2	1.82	2512926350	64716	48.13	38700	39150	38300	49900	26900	38400	38830.07	13.66	-2668	28401	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15346	18.19	2.19	12	0.16	2149.00	17823.00	63000	20240401	-37.94	35900	20241209	8.91	39900	-2.01	20250117	36300	7.71	20250203	63000	-37.94	20240401	35900	8.91	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	693	N	N
142	20250205	120223	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	39100	700	2	1.82	2141281200	55205	41.05	38700	39100	38300	49900	26900	38400	38787.82	13.66	-2668	24976	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15346	18.19	2.19	12	0.14	2149.00	17823.00	63000	20240401	-37.94	35900	20241209	8.91	39900	-2.01	20250117	36300	7.71	20250203	63000	-37.94	20240401	35900	8.91	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	693	N	N
143	20250205	110222	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38600	200	2	0.52	827063350	21490	15.98	38700	38850	38300	49900	26900	38400	38485.97	13.66	-2668	2064	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15150	17.96	2.17	12	0.05	2149.00	17823.00	63000	20240401	-38.73	35900	20241209	7.52	39900	-3.26	20250117	36300	6.34	20250203	63000	-38.73	20240401	35900	7.52	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	693	N	N
144	20250205	100223	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38400	0	3	0.00	384333600	9986	7.43	38700	38850	38300	49900	26900	38400	38487.25	13.66	-2668	-1683	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15071	17.87	2.15	12	0.03	2149.00	17823.00	63000	20240401	-39.05	35900	20241209	6.96	39900	-3.76	20250117	36300	5.79	20250203	63000	-39.05	20240401	35900	6.96	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	693	N	N
145	20250205	090225	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38700	300	2	0.78	26332200	681	0.51	38700	38750	38500	49900	26900	38400	38667.35	13.66	-2668	238	39300	38850	38100	37650	36900	39075	37875	1962	11500	5000	29180	50	1	39248121	15189	18.01	2.17	12	0.00	2149.00	17823.00	63000	20240401	-38.57	35900	20241209	7.80	39900	-3.01	20250117	36300	6.61	20250203	63000	-38.57	20240401	35900	7.80	20241209	1.10	N	008770	5000	1962 억	5360983	N	N	693	N	N
146	20250204	160220	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38400	1000	2	2.67	5136799400	134197	70.21	37400	38550	37350	48600	26200	37400	38278.01	13.49	0	41684	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	15071	17.87	2.15	12	0.34	2149.00	17823.00	63000	20240401	-39.05	35900	20241209	6.96	39900	-3.76	20250117	36300	5.79	20250203	63000	-39.05	20240401	35900	6.96	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	693	N	N
147	20250204	150220	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38450	1050	2	2.81	4832719900	126280	66.07	37400	38550	37350	48600	26200	37400	38269.89	13.49	0	40571	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	15091	17.89	2.16	12	0.32	2149.00	17823.00	63000	20240401	-38.97	35900	20241209	7.10	39900	-3.63	20250117	36300	5.92	20250203	63000	-38.97	20240401	35900	7.10	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	1780	N	N
148	20250204	140220	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38450	1050	2	2.81	3750778400	98099	51.33	37400	38550	37350	48600	26200	37400	38234.64	13.49	0	34650	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	15091	17.89	2.16	12	0.25	2149.00	17823.00	63000	20240401	-38.97	35900	20241209	7.10	39900	-3.63	20250117	36300	5.92	20250203	63000	-38.97	20240401	35900	7.10	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	1780	N	N
149	20250204	130220	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38400	1000	2	2.67	3121933100	81728	42.76	37400	38550	37350	48600	26200	37400	38199.08	13.49	0	32989	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	15071	17.87	2.15	12	0.21	2149.00	17823.00	63000	20240401	-39.05	35900	20241209	6.96	39900	-3.76	20250117	36300	5.79	20250203	63000	-39.05	20240401	35900	6.96	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	1780	N	N
150	20250204	120222	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38350	950	2	2.54	2724870950	71387	37.35	37400	38550	37350	48600	26200	37400	38170.43	13.49	0	28287	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	15052	17.85	2.15	12	0.18	2149.00	17823.00	63000	20240401	-39.13	35900	20241209	6.82	39900	-3.88	20250117	36300	5.65	20250203	63000	-39.13	20240401	35900	6.82	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	1780	N	N
151	20250204	110217	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38500	1100	2	2.94	1668322200	43838	22.94	37400	38550	37350	48600	26200	37400	38056.56	13.49	0	17258	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	15111	17.92	2.16	12	0.11	2149.00	17823.00	63000	20240401	-38.89	35900	20241209	7.24	39900	-3.51	20250117	36300	6.06	20250203	63000	-38.89	20240401	35900	7.24	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	1780	N	N
152	20250204	100220	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	38200	800	2	2.14	905172750	23920	12.51	37400	38250	37350	48600	26200	37400	37841.71	13.49	0	5928	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	14993	17.78	2.14	12	0.06	2149.00	17823.00	63000	20240401	-39.37	35900	20241209	6.41	39900	-4.26	20250117	36300	5.23	20250203	63000	-39.37	20240401	35900	6.41	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	1780	N	N
153	20250204	090221	55	60.00	KOSPI200	유통	N	N	N	Y	60	N	37600	200	2	0.53	94821750	2527	1.32	37400	37750	37400	48600	26200	37400	37523.54	13.49	0	351	38600	38000	37150	36550	35700	37575	36125	1962	11200	5000	28420	50	1	39248121	14757	17.50	2.11	12	0.01	2149.00	17823.00	63000	20240401	-40.32	35900	20241209	4.74	39900	-5.76	20250117	36300	3.58	20250203	63000	-40.32	20240401	35900	4.74	20241209	1.09	N	008770	5000	1962 억	5295650	N	N	1780	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History