KissMeData/028260/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

73 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	160416	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121500	-4500	5	-3.57	61018067600	498425	234.26	124700	124800	121500	163800	88200	126000	122422.13	27.54	0	-55785	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	206522	10.28	0.63	12	0.29	11824.00	193323.00	171700	20240219	-29.24	112400	20250102	8.10	136800	-11.18	20250219	112400	8.10	20250102	170800	-28.86	20240314	112400	8.10	20250102	0.09	N	028260	100	183 억	46818222	N	N	12504	N	N
3	20250228	150418	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	122100	-3900	5	-3.10	32553605200	264286	124.21	124700	124800	122100	163800	88200	126000	123175.67	27.54	0	-34436	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	207541	10.33	0.63	12	0.16	11824.00	193323.00	171700	20240219	-28.89	112400	20250102	8.63	136800	-10.75	20250219	112400	8.63	20250102	170800	-28.51	20240314	112400	8.63	20250102	0.09	N	028260	100	183 억	46818222	N	N	1433	N	N
4	20250228	140419	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	122900	-3100	5	-2.46	24813395900	201174	94.55	124700	124800	122600	163800	88200	126000	123342.96	27.54	0	-12361	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	208901	10.39	0.64	12	0.12	11824.00	193323.00	171700	20240219	-28.42	112400	20250102	9.34	136800	-10.16	20250219	112400	9.34	20250102	170800	-28.04	20240314	112400	9.34	20250102	0.09	N	028260	100	183 억	46818222	N	N	1433	N	N
5	20250228	130418	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	122800	-3200	5	-2.54	20656634500	167425	78.69	124700	124800	122600	163800	88200	126000	123378.44	27.54	0	-14618	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	208731	10.39	0.64	12	0.10	11824.00	193323.00	171700	20240219	-28.48	112400	20250102	9.25	136800	-10.23	20250219	112400	9.25	20250102	170800	-28.10	20240314	112400	9.25	20250102	0.09	N	028260	100	183 억	46818222	N	N	1433	N	N
6	20250228	120415	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	123100	-2900	5	-2.30	15810052500	127978	60.15	124700	124800	122900	163800	88200	126000	123537.27	27.54	0	-12944	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	209241	10.41	0.64	12	0.08	11824.00	193323.00	171700	20240219	-28.31	112400	20250102	9.52	136800	-10.01	20250219	112400	9.52	20250102	170800	-27.93	20240314	112400	9.52	20250102	0.09	N	028260	100	183 억	46818222	N	N	1433	N	N
7	20250228	110416	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	123800	-2200	5	-1.75	13186698900	106711	50.15	124700	124800	122900	163800	88200	126000	123573.94	27.54	0	-12333	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	210431	10.47	0.64	12	0.06	11824.00	193323.00	171700	20240219	-27.90	112400	20250102	10.14	136800	-9.50	20250219	112400	10.14	20250102	170800	-27.52	20240314	112400	10.14	20250102	0.09	N	028260	100	183 억	46818222	N	N	1433	N	N
8	20250228	100416	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	124100	-1900	5	-1.51	7700944400	62233	29.25	124700	124800	123200	163800	88200	126000	123743.74	27.54	0	-10085	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	210941	10.50	0.64	12	0.04	11824.00	193323.00	171700	20240219	-27.72	112400	20250102	10.41	136800	-9.28	20250219	112400	10.41	20250102	170800	-27.34	20240314	112400	10.41	20250102	0.09	N	028260	100	183 억	46818222	N	N	1433	N	N
9	20250228	090417	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	124400	-1600	5	-1.27	869311200	6986	3.28	124700	124800	124100	163800	88200	126000	124436.19	27.54	0	-648	127733	126866	126033	125166	124333	127300	125600	184	37800	100	93240	100	1	169976544	211451	10.52	0.64	12	0.00	11824.00	193323.00	171700	20240219	-27.55	112400	20250102	10.68	136800	-9.06	20250219	112400	10.68	20250102	170800	-27.17	20240314	112400	10.68	20250102	0.09	N	028260	100	183 억	46818222	N	N	1433	N	N
10	20250227	160415	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	126000	800	2	0.64	26661582400	212031	45.54	125700	126900	125200	162700	87700	125200	125743.56	27.46	0	57216	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	214170	10.66	0.65	12	0.12	11824.00	193323.00	171700	20240219	-26.62	112400	20250102	12.10	136800	-7.89	20250219	112400	12.10	20250102	170800	-26.23	20240314	112400	12.10	20250102	0.08	N	028260	100	183 억	46678699	N	N	1433	N	N
11	20250227	150412	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125600	400	2	0.32	22713795500	180686	38.80	125700	126900	125200	162700	87700	125200	125708.66	27.46	0	50487	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	213491	10.62	0.65	12	0.11	11824.00	193323.00	171700	20240219	-26.85	112400	20250102	11.74	136800	-8.19	20250219	112400	11.74	20250102	170800	-26.46	20240314	112400	11.74	20250102	0.08	N	028260	100	183 억	46678699	N	N	405	N	N
12	20250227	140415	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125700	500	2	0.40	19720055900	156851	33.68	125700	126900	125200	162700	87700	125200	125724.77	27.46	0	43803	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	213661	10.63	0.65	12	0.09	11824.00	193323.00	171700	20240219	-26.79	112400	20250102	11.83	136800	-8.11	20250219	112400	11.83	20250102	170800	-26.41	20240314	112400	11.83	20250102	0.08	N	028260	100	183 억	46678699	N	N	405	N	N
13	20250227	130413	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125500	300	2	0.24	16956068300	134849	28.96	125700	126900	125200	162700	87700	125200	125741.15	27.46	0	38902	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	213321	10.61	0.65	12	0.08	11824.00	193323.00	171700	20240219	-26.91	112400	20250102	11.65	136800	-8.26	20250219	112400	11.65	20250102	170800	-26.52	20240314	112400	11.65	20250102	0.08	N	028260	100	183 억	46678699	N	N	405	N	N
14	20250227	120412	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125400	200	2	0.16	14064509000	111815	24.01	125700	126900	125200	162700	87700	125200	125783.74	27.46	0	34057	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	213151	10.61	0.65	12	0.07	11824.00	193323.00	171700	20240219	-26.97	112400	20250102	11.57	136800	-8.33	20250219	112400	11.57	20250102	170800	-26.58	20240314	112400	11.57	20250102	0.08	N	028260	100	183 억	46678699	N	N	405	N	N
15	20250227	110415	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125600	400	2	0.32	10760851500	85486	18.36	125700	126900	125200	162700	87700	125200	125878.52	27.46	0	25544	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	213491	10.62	0.65	12	0.05	11824.00	193323.00	171700	20240219	-26.85	112400	20250102	11.74	136800	-8.19	20250219	112400	11.74	20250102	170800	-26.46	20240314	112400	11.74	20250102	0.08	N	028260	100	183 억	46678699	N	N	405	N	N
16	20250227	100427	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125800	600	2	0.48	6588919300	52336	11.24	125700	126900	125200	162700	87700	125200	125896.50	27.46	0	18616	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	213830	10.64	0.65	12	0.03	11824.00	193323.00	171700	20240219	-26.73	112400	20250102	11.92	136800	-8.04	20250219	112400	11.92	20250102	170800	-26.35	20240314	112400	11.92	20250102	0.08	N	028260	100	183 억	46678699	N	N	405	N	N
17	20250227	090425	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125800	600	2	0.48	1459632600	11583	2.49	125700	126900	125500	162700	87700	125200	126015.07	27.46	0	7308	130333	127766	126033	123466	121733	126900	122600	184	37500	100	92640	100	1	169976544	213830	10.64	0.65	12	0.01	11824.00	193323.00	171700	20240219	-26.73	112400	20250102	11.92	136800	-8.04	20250219	112400	11.92	20250102	170800	-26.35	20240314	112400	11.92	20250102	0.08	N	028260	100	183 억	46678699	N	N	405	N	N
18	20250226	160412	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125200	-3900	5	-3.02	58254637700	464709	186.42	128000	128600	124300	167800	90400	129100	125357.38	27.52	0	-119759	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	212811	10.59	0.65	12	0.27	11824.00	193323.00	171700	20240219	-27.08	112400	20250102	11.39	136800	-8.48	20250219	112400	11.39	20250102	170800	-26.70	20240314	112400	11.39	20250102	0.08	N	028260	100	183 억	46774904	N	N	405	N	N
19	20250226	150414	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125600	-3500	5	-2.71	52906819900	422024	169.30	128000	128600	124300	167800	90400	129100	125364.48	27.52	0	-107729	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	213491	10.62	0.65	12	0.25	11824.00	193323.00	171700	20240219	-26.85	112400	20250102	11.74	136800	-8.19	20250219	112400	11.74	20250102	170800	-26.46	20240314	112400	11.74	20250102	0.08	N	028260	100	183 억	46774904	N	N	881	N	N
20	20250226	140414	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125000	-4100	5	-3.18	44457395600	354571	142.24	128000	128600	124300	167800	90400	129100	125383.62	27.52	0	-97221	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	212471	10.57	0.65	12	0.21	11824.00	193323.00	171700	20240219	-27.20	112400	20250102	11.21	136800	-8.63	20250219	112400	11.21	20250102	170800	-26.81	20240314	112400	11.21	20250102	0.08	N	028260	100	183 억	46774904	N	N	881	N	N
21	20250226	130413	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	124600	-4500	5	-3.49	37545098900	299200	120.03	128000	128600	124300	167800	90400	129100	125484.96	27.52	0	-89750	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	211791	10.54	0.64	12	0.18	11824.00	193323.00	171700	20240219	-27.43	112400	20250102	10.85	136800	-8.92	20250219	112400	10.85	20250102	170800	-27.05	20240314	112400	10.85	20250102	0.08	N	028260	100	183 억	46774904	N	N	881	N	N
22	20250226	120414	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	124800	-4300	5	-3.33	32393063500	257833	103.43	128000	128600	124400	167800	90400	129100	125635.83	27.52	0	-84633	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	212131	10.55	0.65	12	0.15	11824.00	193323.00	171700	20240219	-27.32	112400	20250102	11.03	136800	-8.77	20250219	112400	11.03	20250102	170800	-26.93	20240314	112400	11.03	20250102	0.08	N	028260	100	183 억	46774904	N	N	881	N	N
23	20250226	110413	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	124700	-4400	5	-3.41	25474158200	202289	81.15	128000	128600	124700	167800	90400	129100	125929.53	27.52	0	-74087	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	211961	10.55	0.65	12	0.12	11824.00	193323.00	171700	20240219	-27.37	112400	20250102	10.94	136800	-8.85	20250219	112400	10.94	20250102	170800	-26.99	20240314	112400	10.94	20250102	0.08	N	028260	100	183 억	46774904	N	N	881	N	N
24	20250226	100412	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125700	-3400	5	-2.63	14848199900	117364	47.08	128000	128600	125500	167800	90400	129100	126514.09	27.52	0	-44742	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	213661	10.63	0.65	12	0.07	11824.00	193323.00	171700	20240219	-26.79	112400	20250102	11.83	136800	-8.11	20250219	112400	11.83	20250102	170800	-26.41	20240314	112400	11.83	20250102	0.08	N	028260	100	183 억	46774904	N	N	881	N	N
25	20250226	090416	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	127600	-1500	5	-1.16	1192084000	9332	3.74	128000	128600	127400	167800	90400	129100	127741.53	27.52	0	-3450	132433	130766	128933	127266	125433	131600	128100	184	38700	100	95530	100	1	169976544	216890	10.79	0.66	12	0.01	11824.00	193323.00	171700	20240219	-25.68	112400	20250102	13.52	136800	-6.73	20250219	112400	13.52	20250102	170800	-25.29	20240314	112400	13.52	20250102	0.08	N	028260	100	183 억	46774904	N	N	881	N	N
26	20250225	160411	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129100	-1000	5	-0.77	32153517300	248997	105.06	128800	130600	127100	169100	91100	130100	129132.03	27.51	0	-51140	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	219440	10.92	0.67	12	0.15	11824.00	193323.00	171700	20240219	-24.81	112400	20250102	14.86	136800	-5.63	20250219	112400	14.86	20250102	170800	-24.41	20240314	112400	14.86	20250102	0.08	N	028260	100	183 억	46757443	N	N	881	N	N
27	20250225	150411	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128800	-1300	5	-1.00	29547870200	228799	96.54	128800	130600	127100	169100	91100	130100	129143.22	27.51	0	-43393	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	218930	10.89	0.67	12	0.13	11824.00	193323.00	171700	20240219	-24.99	112400	20250102	14.59	136800	-5.85	20250219	112400	14.59	20250102	170800	-24.59	20240314	112400	14.59	20250102	0.08	N	028260	100	183 억	46757443	N	N	3003	N	N
28	20250225	140410	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129000	-1100	5	-0.85	25398938700	196639	82.97	128800	130600	127100	169100	91100	130100	129165.16	27.51	0	-27106	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	219270	10.91	0.67	12	0.12	11824.00	193323.00	171700	20240219	-24.87	112400	20250102	14.77	136800	-5.70	20250219	112400	14.77	20250102	170800	-24.47	20240314	112400	14.77	20250102	0.08	N	028260	100	183 억	46757443	N	N	3003	N	N
29	20250225	130412	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129300	-800	5	-0.61	21421928400	165862	69.98	128800	130600	127100	169100	91100	130100	129154.94	27.51	0	-18874	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	219780	10.94	0.67	12	0.10	11824.00	193323.00	171700	20240219	-24.69	112400	20250102	15.04	136800	-5.48	20250219	112400	15.04	20250102	170800	-24.30	20240314	112400	15.04	20250102	0.08	N	028260	100	183 억	46757443	N	N	3003	N	N
30	20250225	120410	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129400	-700	5	-0.54	18520798600	143441	60.52	128800	130600	127100	169100	91100	130100	129117.66	27.51	0	-15545	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	219950	10.94	0.67	12	0.08	11824.00	193323.00	171700	20240219	-24.64	112400	20250102	15.12	136800	-5.41	20250219	112400	15.12	20250102	170800	-24.24	20240314	112400	15.12	20250102	0.08	N	028260	100	183 억	46757443	N	N	3003	N	N
31	20250225	110410	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129800	-300	5	-0.23	14608049200	113237	47.78	128800	130600	127100	169100	91100	130100	129003.89	27.51	0	-12988	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	220630	10.98	0.67	12	0.07	11824.00	193323.00	171700	20240219	-24.40	112400	20250102	15.48	136800	-5.12	20250219	112400	15.48	20250102	170800	-24.00	20240314	112400	15.48	20250102	0.08	N	028260	100	183 억	46757443	N	N	3003	N	N
32	20250225	100409	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129900	-200	5	-0.15	8458589000	65883	27.80	128800	130000	127100	169100	91100	130100	128387.18	27.51	0	-11360	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	220800	10.99	0.67	12	0.04	11824.00	193323.00	171700	20240219	-24.34	112400	20250102	15.57	136800	-5.04	20250219	112400	15.57	20250102	170800	-23.95	20240314	112400	15.57	20250102	0.08	N	028260	100	183 억	46757443	N	N	3003	N	N
33	20250225	090411	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	127200	-2900	5	-2.23	1901875700	14859	6.27	128800	128800	127100	169100	91100	130100	127990.18	27.51	0	-6796	131700	130900	129300	128500	126900	131300	128900	184	39000	100	96270	100	1	169976544	216210	10.76	0.66	12	0.01	11824.00	193323.00	171700	20240219	-25.92	112400	20250102	13.17	136800	-7.02	20250219	112400	13.17	20250102	170800	-25.53	20240314	112400	13.17	20250102	0.08	N	028260	100	183 억	46757443	N	N	3003	N	N
34	20250224	160408	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	130100	1200	2	0.93	30505180000	236641	59.51	128900	130100	127700	167500	90300	128900	128908.29	27.47	0	782	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	221139	11.00	0.67	12	0.14	11824.00	193323.00	171700	20240219	-24.23	112400	20250102	15.75	136800	-4.90	20250219	112400	15.75	20250102	170800	-23.83	20240314	112400	15.75	20250102	0.08	N	028260	100	183 억	46689558	N	N	3003	N	N
35	20250224	150407	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129400	500	2	0.39	26027334700	202159	50.84	128900	129800	127700	167500	90300	128900	128746.82	27.47	0	-4204	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	219950	10.94	0.67	12	0.12	11824.00	193323.00	171700	20240219	-24.64	112400	20250102	15.12	136800	-5.41	20250219	112400	15.12	20250102	170800	-24.24	20240314	112400	15.12	20250102	0.08	N	028260	100	183 억	46689558	N	N	15	N	N
36	20250224	140407	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129000	100	2	0.08	21628205500	168125	42.28	128900	129500	127700	167500	90300	128900	128643.55	27.47	0	-5609	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	219270	10.91	0.67	12	0.10	11824.00	193323.00	171700	20240219	-24.87	112400	20250102	14.77	136800	-5.70	20250219	112400	14.77	20250102	170800	-24.47	20240314	112400	14.77	20250102	0.08	N	028260	100	183 억	46689558	N	N	15	N	N
37	20250224	130408	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128700	-200	5	-0.16	18243267600	141898	35.68	128900	129500	127700	167500	90300	128900	128565.98	27.47	0	-4177	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	218760	10.88	0.67	12	0.08	11824.00	193323.00	171700	20240219	-25.04	112400	20250102	14.50	136800	-5.92	20250219	112400	14.50	20250102	170800	-24.65	20240314	112400	14.50	20250102	0.08	N	028260	100	183 억	46689558	N	N	15	N	N
38	20250224	120407	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128500	-400	5	-0.31	15004822400	116703	29.35	128900	129500	127700	167500	90300	128900	128572.62	27.47	0	-4700	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	218420	10.87	0.66	12	0.07	11824.00	193323.00	171700	20240219	-25.16	112400	20250102	14.32	136800	-6.07	20250219	112400	14.32	20250102	170800	-24.77	20240314	112400	14.32	20250102	0.08	N	028260	100	183 억	46689558	N	N	15	N	N
39	20250224	110406	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128100	-800	5	-0.62	10897937200	84703	21.30	128900	129500	127700	167500	90300	128900	128660.48	27.47	0	-1524	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	217740	10.83	0.66	12	0.05	11824.00	193323.00	171700	20240219	-25.39	112400	20250102	13.97	136800	-6.36	20250219	112400	13.97	20250102	170800	-25.00	20240314	112400	13.97	20250102	0.08	N	028260	100	183 억	46689558	N	N	15	N	N
40	20250224	100405	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128300	-600	5	-0.47	7628934200	59273	14.91	128900	129500	127700	167500	90300	128900	128708.30	27.47	0	-3897	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	218080	10.85	0.66	12	0.03	11824.00	193323.00	171700	20240219	-25.28	112400	20250102	14.15	136800	-6.21	20250219	112400	14.15	20250102	170800	-24.88	20240314	112400	14.15	20250102	0.08	N	028260	100	183 억	46689558	N	N	15	N	N
41	20250224	090408	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128400	-500	5	-0.39	1348431700	10492	2.64	128900	129300	127700	167500	90300	128900	128518.68	27.47	0	1976	134700	131800	129800	126900	124900	130800	125900	184	38600	100	95380	100	1	169976544	218250	10.86	0.66	12	0.01	11824.00	193323.00	171700	20240219	-25.22	112400	20250102	14.23	136800	-6.14	20250219	112400	14.23	20250102	170800	-24.82	20240314	112400	14.23	20250102	0.08	N	028260	100	183 억	46689558	N	N	15	N	N
42	20250221	160405	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128900	-3800	5	-2.86	51342683000	396985	122.81	132700	132700	127800	172500	92900	132700	129330.81	27.47	0	48268	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	219100	10.90	0.67	12	0.23	11824.00	193323.00	171700	20240219	-24.93	112400	20250102	14.68	136800	-5.77	20250219	112400	14.68	20250102	171500	-24.84	20240223	112400	14.68	20250102	0.08	N	028260	100	183 억	46700255	N	N	14	N	N
43	20250221	150407	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128300	-4400	5	-3.32	44284124500	342146	105.84	132700	132700	127800	172500	92900	132700	129429.52	27.47	0	38826	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	218080	10.85	0.66	12	0.20	11824.00	193323.00	171700	20240219	-25.28	112400	20250102	14.15	136800	-6.21	20250219	112400	14.15	20250102	171500	-25.19	20240223	112400	14.15	20250102	0.08	N	028260	100	183 억	46700255	N	N	366	N	N
44	20250221	140406	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128000	-4700	5	-3.54	33442144300	257492	79.65	132700	132700	128000	172500	92900	132700	129875.33	27.47	0	33574	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	217570	10.83	0.66	12	0.15	11824.00	193323.00	171700	20240219	-25.45	112400	20250102	13.88	136800	-6.43	20250219	112400	13.88	20250102	171500	-25.36	20240223	112400	13.88	20250102	0.08	N	028260	100	183 억	46700255	N	N	366	N	N
45	20250221	130405	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129600	-3100	5	-2.34	24039112100	184487	57.07	132700	132700	129400	172500	92900	132700	130301.16	27.47	0	32715	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	220290	10.96	0.67	12	0.11	11824.00	193323.00	171700	20240219	-24.52	112400	20250102	15.30	136800	-5.26	20250219	112400	15.30	20250102	171500	-24.43	20240223	112400	15.30	20250102	0.08	N	028260	100	183 억	46700255	N	N	366	N	N
46	20250221	120406	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129600	-3100	5	-2.34	19927933700	152773	47.26	132700	132700	129500	172500	92900	132700	130439.97	27.47	0	23383	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	220290	10.96	0.67	12	0.09	11824.00	193323.00	171700	20240219	-24.52	112400	20250102	15.30	136800	-5.26	20250219	112400	15.30	20250102	171500	-24.43	20240223	112400	15.30	20250102	0.08	N	028260	100	183 억	46700255	N	N	366	N	N
47	20250221	110404	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	130100	-2600	5	-1.96	16229380700	124279	38.45	132700	132700	129500	172500	92900	132700	130586.56	27.47	0	18542	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	221139	11.00	0.67	12	0.07	11824.00	193323.00	171700	20240219	-24.23	112400	20250102	15.75	136800	-4.90	20250219	112400	15.75	20250102	171500	-24.14	20240223	112400	15.75	20250102	0.08	N	028260	100	183 억	46700255	N	N	366	N	N
48	20250221	100405	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	130500	-2200	5	-1.66	9143977100	69754	21.58	132700	132700	130400	172500	92900	132700	131086.59	27.47	0	3667	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	221819	11.04	0.68	12	0.04	11824.00	193323.00	171700	20240219	-24.00	112400	20250102	16.10	136800	-4.61	20250219	112400	16.10	20250102	171500	-23.91	20240223	112400	16.10	20250102	0.08	N	028260	100	183 억	46700255	N	N	366	N	N
49	20250221	090406	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	131400	-1300	5	-0.98	1970701200	14963	4.63	132700	132700	130700	172500	92900	132700	131698.19	27.47	0	-1776	136366	134532	133166	131332	129966	133850	130650	184	39800	100	98190	100	1	169976544	223349	11.11	0.68	12	0.01	11824.00	193323.00	171700	20240219	-23.47	112400	20250102	16.90	136800	-3.95	20250219	112400	16.90	20250102	171500	-23.38	20240223	112400	16.90	20250102	0.08	N	028260	100	183 억	46700255	N	N	366	N	N
50	20250220	160404	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132700	-1700	5	-1.26	42885328600	323052	82.32	133100	135000	131800	174700	94100	134400	132750.54	26.19	0	95863	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	235920	11.22	0.69	12	0.18	11824.00	193323.00	171700	20240219	-22.71	112400	20250102	18.06	136800	-3.00	20250219	112400	18.06	20250102	171500	-22.62	20240223	112400	18.06	20250102	0.08	N	028260	100	183 억	46555076	N	N	366	N	N
51	20250220	150404	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132300	-2100	5	-1.56	27977518300	210592	53.66	133100	135000	131900	174700	94100	134400	132851.73	26.19	0	39941	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	235208	11.19	0.68	12	0.12	11824.00	193323.00	171700	20240219	-22.95	112400	20250102	17.70	136800	-3.29	20250219	112400	17.70	20250102	171500	-22.86	20240223	112400	17.70	20250102	0.08	N	028260	100	183 억	46555076	N	N	1862	N	N
52	20250220	140405	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132600	-1800	5	-1.34	22128482400	166424	42.41	133100	135000	131900	174700	94100	134400	132964.45	26.19	0	22520	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	235742	11.21	0.69	12	0.09	11824.00	193323.00	171700	20240219	-22.77	112400	20250102	17.97	136800	-3.07	20250219	112400	17.97	20250102	171500	-22.68	20240223	112400	17.97	20250102	0.08	N	028260	100	183 억	46555076	N	N	1862	N	N
53	20250220	130404	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132800	-1600	5	-1.19	18044126100	135645	34.56	133100	135000	131900	174700	94100	134400	133024.58	26.19	0	19500	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	236097	11.23	0.69	12	0.08	11824.00	193323.00	171700	20240219	-22.66	112400	20250102	18.15	136800	-2.92	20250219	112400	18.15	20250102	171500	-22.57	20240223	112400	18.15	20250102	0.08	N	028260	100	183 억	46555076	N	N	1862	N	N
54	20250220	120404	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	133400	-1000	5	-0.74	15575599200	117091	29.84	133100	135000	131900	174700	94100	134400	133021.26	26.19	0	19125	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	237164	11.28	0.69	12	0.07	11824.00	193323.00	171700	20240219	-22.31	112400	20250102	18.68	136800	-2.49	20250219	112400	18.68	20250102	171500	-22.22	20240223	112400	18.68	20250102	0.08	N	028260	100	183 억	46555076	N	N	1862	N	N
55	20250220	110404	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132800	-1600	5	-1.19	12782890100	96118	24.49	133100	135000	131900	174700	94100	134400	132991.56	26.19	0	20237	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	236097	11.23	0.69	12	0.05	11824.00	193323.00	171700	20240219	-22.66	112400	20250102	18.15	136800	-2.92	20250219	112400	18.15	20250102	171500	-22.57	20240223	112400	18.15	20250102	0.08	N	028260	100	183 억	46555076	N	N	1862	N	N
56	20250220	100403	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132900	-1500	5	-1.12	8023845700	60185	15.34	133100	135000	132400	174700	94100	134400	133319.60	26.19	0	11833	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	236275	11.24	0.69	12	0.03	11824.00	193323.00	171700	20240219	-22.60	112400	20250102	18.24	136800	-2.85	20250219	112400	18.24	20250102	171500	-22.51	20240223	112400	18.24	20250102	0.08	N	028260	100	183 억	46555076	N	N	1862	N	N
57	20250220	090405	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	134900	500	2	0.37	1016937200	7609	1.94	133100	135000	133000	174700	94100	134400	133648.76	26.19	0	740	139800	137100	134100	131400	128400	138450	132750	184	40300	100	99450	100	1	177784107	239831	11.41	0.70	12	0.00	11824.00	193323.00	171700	20240219	-21.43	112400	20250102	20.02	136800	-1.39	20250219	112400	20.02	20250102	171500	-21.34	20240223	112400	20.02	20250102	0.08	N	028260	100	183 억	46555076	N	N	1862	N	N
58	20250219	160402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	134400	1500	2	1.13	52916368700	392083	99.33	132100	136800	131100	172700	93100	132900	134962.37	26.19	0	-44344	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	238942	11.37	0.70	12	0.22	11824.00	193323.00	171700	20240219	-21.72	112400	20250102	19.57	136800	-1.75	20250219	112400	19.57	20250102	171700	-21.72	20240219	112400	19.57	20250102	0.08	N	028260	100	183 억	46557947	N	N	1862	N	N
59	20250219	150404	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	134900	2000	2	1.50	49154436700	364121	92.25	132100	136800	131100	172700	93100	132900	134994.79	26.19	0	-41964	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	239831	11.41	0.70	12	0.20	11824.00	193323.00	171700	20240219	-21.43	112400	20250102	20.02	136800	-1.39	20250219	112400	20.02	20250102	171700	-21.43	20240219	112400	20.02	20250102	0.08	N	028260	100	183 억	46557947	N	N	1397	N	N
60	20250219	140401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	135000	2100	2	1.58	43430023400	321662	81.49	132100	136800	131100	172700	93100	132900	135017.58	26.19	0	-27405	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	240009	11.42	0.70	12	0.18	11824.00	193323.00	171700	20240219	-21.37	112400	20250102	20.11	136800	-1.32	20250219	112400	20.11	20250102	171700	-21.37	20240219	112400	20.11	20250102	0.08	N	028260	100	183 억	46557947	N	N	1397	N	N
61	20250219	130402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	135100	2200	2	1.66	37722720500	279421	70.79	132100	136800	131100	172700	93100	132900	135003.17	26.19	0	-11377	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	240186	11.43	0.70	12	0.16	11824.00	193323.00	171700	20240219	-21.32	112400	20250102	20.20	136800	-1.24	20250219	112400	20.20	20250102	171700	-21.32	20240219	112400	20.20	20250102	0.08	N	028260	100	183 억	46557947	N	N	1397	N	N
62	20250219	120402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	135400	2500	2	1.88	32862448600	243526	61.69	132100	136800	131100	172700	93100	132900	134944.31	26.19	0	-1712	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	240720	11.45	0.70	12	0.14	11824.00	193323.00	171700	20240219	-21.14	112400	20250102	20.46	136800	-1.02	20250219	112400	20.46	20250102	171700	-21.14	20240219	112400	20.46	20250102	0.08	N	028260	100	183 억	46557947	N	N	1397	N	N
63	20250219	110403	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	135400	2500	2	1.88	26598804000	197252	49.97	132100	136800	131100	172700	93100	132900	134846.82	26.19	0	5294	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	240720	11.45	0.70	12	0.11	11824.00	193323.00	171700	20240219	-21.14	112400	20250102	20.46	136800	-1.02	20250219	112400	20.46	20250102	171700	-21.14	20240219	112400	20.46	20250102	0.08	N	028260	100	183 억	46557947	N	N	1397	N	N
64	20250219	100402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	135000	2100	2	1.58	20887147900	155122	39.30	132100	136800	131100	172700	93100	132900	134649.81	26.19	0	11940	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	240009	11.42	0.70	12	0.09	11824.00	193323.00	171700	20240219	-21.37	112400	20250102	20.11	136800	-1.32	20250219	112400	20.11	20250102	171700	-21.37	20240219	112400	20.11	20250102	0.08	N	028260	100	183 억	46557947	N	N	1397	N	N
65	20250219	090403	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132900	0	3	0.00	1451752200	10977	2.78	132100	133100	131100	172700	93100	132900	132254.00	26.19	0	-2082	136233	134566	131833	130166	127433	135400	131000	184	39800	100	98340	100	1	177784107	236275	11.24	0.69	12	0.01	11824.00	193323.00	171700	20240219	-22.60	112400	20250102	18.24	133500	-0.45	20250218	112400	18.24	20250102	171700	-22.60	20240219	112400	18.24	20250102	0.08	N	028260	100	183 억	46557947	N	N	1397	N	N
66	20250218	160401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132900	2500	2	1.92	51914446900	392909	83.97	129800	133500	129100	169500	91300	130400	132128.17	26.19	0	-54436	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	236275	11.24	0.69	12	0.22	11824.00	193323.00	171700	20240219	-22.60	112400	20250102	18.24	133500	-0.45	20250218	112400	18.24	20250102	171700	-22.60	20240219	112400	18.24	20250102	0.09	N	028260	100	183 억	46566157	N	N	1397	N	N
67	20250218	150402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132900	2500	2	1.92	46007525200	348458	74.47	129800	133500	129100	169500	91300	130400	132031.79	26.19	0	-61415	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	236275	11.24	0.69	12	0.20	11824.00	193323.00	171700	20240219	-22.60	112400	20250102	18.24	133500	-0.45	20250218	112400	18.24	20250102	171700	-22.60	20240219	112400	18.24	20250102	0.09	N	028260	100	183 억	46566157	N	N	129	N	N
68	20250218	140402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	133100	2700	2	2.07	39093643900	296457	63.36	129800	133500	129100	169500	91300	130400	131869.55	26.19	0	-54855	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	236631	11.26	0.69	12	0.17	11824.00	193323.00	171700	20240219	-22.48	112400	20250102	18.42	133500	-0.30	20250218	112400	18.42	20250102	171700	-22.48	20240219	112400	18.42	20250102	0.09	N	028260	100	183 억	46566157	N	N	129	N	N
69	20250218	130401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	133200	2800	2	2.15	31983914900	243072	51.95	129800	133500	129100	169500	91300	130400	131582.09	26.19	0	-43502	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	236808	11.27	0.69	12	0.14	11824.00	193323.00	171700	20240219	-22.42	112400	20250102	18.51	133500	-0.22	20250218	112400	18.51	20250102	171700	-22.42	20240219	112400	18.51	20250102	0.09	N	028260	100	183 억	46566157	N	N	129	N	N
70	20250218	120401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	132500	2100	2	1.61	24158835400	184232	39.37	129800	132700	129100	169500	91300	130400	131132.70	26.19	0	-43411	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	235564	11.21	0.69	12	0.10	11824.00	193323.00	171700	20240219	-22.83	112400	20250102	17.88	132700	-0.15	20250218	112400	17.88	20250102	171700	-22.83	20240219	112400	17.88	20250102	0.09	N	028260	100	183 억	46566157	N	N	129	N	N
71	20250218	110401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	131400	1000	2	0.77	17729214600	135515	28.96	129800	132700	129100	169500	91300	130400	130828.45	26.19	0	-20546	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	233608	11.11	0.68	12	0.08	11824.00	193323.00	171700	20240219	-23.47	112400	20250102	16.90	132700	-0.98	20250218	112400	16.90	20250102	171700	-23.47	20240219	112400	16.90	20250102	0.09	N	028260	100	183 억	46566157	N	N	129	N	N
72	20250218	100402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	131100	700	2	0.54	11622533200	88835	18.99	129800	132700	129100	169500	91300	130400	130832.84	26.19	0	-8038	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	233075	11.09	0.68	12	0.05	11824.00	193323.00	171700	20240219	-23.65	112400	20250102	16.64	132700	-1.21	20250218	112400	16.64	20250102	171700	-23.65	20240219	112400	16.64	20250102	0.09	N	028260	100	183 억	46566157	N	N	129	N	N
73	20250218	090401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129600	-800	5	-0.61	925869100	7152	1.53	129800	129900	129100	169500	91300	130400	129455.31	26.19	0	-3323	133666	132032	130266	128632	126866	132850	129450	184	39100	100	96490	100	1	177784107	230408	10.96	0.67	12	0.00	11824.00	193323.00	171700	20240219	-24.52	112400	20250102	15.30	131900	-1.74	20250217	112400	15.30	20250102	171700	-24.52	20240219	112400	15.30	20250102	0.09	N	028260	100	183 억	46566157	N	N	129	N	N
74	20250217	160401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	130400	2800	2	2.19	61151135500	467553	68.89	129700	131900	128500	165800	89400	127600	130789.81	26.21	0	-56789	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	231830	11.03	0.67	12	0.26	11824.00	193323.00	171700	20240219	-24.05	112400	20250102	16.01	131900	-1.14	20250217	112400	16.01	20250102	171700	-24.05	20240219	112400	16.01	20250102	0.09	N	028260	100	183 억	46594316	N	N	129	N	N
75	20250217	150401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	130400	2800	2	2.19	56522640400	432008	63.65	129700	131900	128500	165800	89400	127600	130837.02	26.21	0	-59996	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	231830	11.03	0.67	12	0.24	11824.00	193323.00	171700	20240219	-24.05	112400	20250102	16.01	131900	-1.14	20250217	112400	16.01	20250102	171700	-24.05	20240219	112400	16.01	20250102	0.09	N	028260	100	183 억	46594316	N	N	189	N	N
76	20250217	140400	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	130800	3200	2	2.51	49925660400	381535	56.21	129700	131900	128500	165800	89400	127600	130854.73	26.21	0	-38445	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	232542	11.06	0.68	12	0.21	11824.00	193323.00	171700	20240219	-23.82	112400	20250102	16.37	131900	-0.83	20250217	112400	16.37	20250102	171700	-23.82	20240219	112400	16.37	20250102	0.09	N	028260	100	183 억	46594316	N	N	189	N	N
77	20250217	130402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	131300	3700	2	2.90	42528988800	325076	47.90	129700	131900	128500	165800	89400	127600	130827.83	26.21	0	-21232	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	233431	11.10	0.68	12	0.18	11824.00	193323.00	171700	20240219	-23.53	112400	20250102	16.81	131900	-0.45	20250217	112400	16.81	20250102	171700	-23.53	20240219	112400	16.81	20250102	0.09	N	028260	100	183 억	46594316	N	N	189	N	N
78	20250217	120402	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	131600	4000	2	3.13	36350168000	278119	40.98	129700	131900	128500	165800	89400	127600	130700.05	26.21	0	-3570	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	233964	11.13	0.68	12	0.16	11824.00	193323.00	171700	20240219	-23.35	112400	20250102	17.08	131900	-0.23	20250217	112400	17.08	20250102	171700	-23.35	20240219	112400	17.08	20250102	0.09	N	028260	100	183 억	46594316	N	N	189	N	N
79	20250217	110401	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	131600	4000	2	3.13	29708677900	227664	33.54	129700	131900	128500	165800	89400	127600	130493.53	26.21	0	7818	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	233964	11.13	0.68	12	0.13	11824.00	193323.00	171700	20240219	-23.35	112400	20250102	17.08	131900	-0.23	20250217	112400	17.08	20250102	171700	-23.35	20240219	112400	17.08	20250102	0.09	N	028260	100	183 억	46594316	N	N	189	N	N
80	20250217	100400	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	130800	3200	2	2.51	19522735200	149913	22.09	129700	131300	128500	165800	89400	127600	130227.10	26.21	0	3278	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	232542	11.06	0.68	12	0.08	11824.00	193323.00	171700	20240219	-23.82	112400	20250102	16.37	131300	-0.38	20250217	112400	16.37	20250102	171700	-23.82	20240219	112400	16.37	20250102	0.09	N	028260	100	183 억	46594316	N	N	189	N	N
81	20250217	090400	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	129500	1900	2	1.49	3133900700	24180	3.56	129700	130100	128500	165800	89400	127600	129607.14	26.21	0	-5972	133333	130466	126133	123266	118933	131900	124700	184	38200	100	94420	100	1	177784107	230230	10.95	0.67	12	0.01	11824.00	193323.00	171700	20240219	-24.58	112400	20250102	15.21	130100	-0.46	20250217	112400	15.21	20250102	171700	-24.58	20240219	112400	15.21	20250102	0.09	N	028260	100	183 억	46594316	N	N	189	N	N
82	20250214	160359	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	127600	6000	2	4.93	86023627100	677657	251.67	121800	129000	121800	158000	85200	121600	126942.18	26.20	0	46403	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	226853	10.79	0.66	12	0.38	11824.00	193323.00	171700	20240219	-25.68	112400	20250102	13.52	129000	-1.09	20250214	112400	13.52	20250102	171700	-25.68	20240219	112400	13.52	20250102	0.10	N	028260	100	183 억	46588269	N	N	189	N	N
83	20250214	150358	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128400	6800	2	5.59	79540535900	626904	232.82	121800	129000	121800	158000	85200	121600	126878.50	26.20	0	40482	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	228275	10.86	0.66	12	0.35	11824.00	193323.00	171700	20240219	-25.22	112400	20250102	14.23	129000	-0.47	20250214	112400	14.23	20250102	171700	-25.22	20240219	112400	14.23	20250102	0.10	N	028260	100	183 억	46588269	N	N	247	N	N
84	20250214	140359	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128500	6900	2	5.67	68937466000	544282	202.14	121800	129000	121800	158000	85200	121600	126657.81	26.20	0	63887	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	228453	10.87	0.66	12	0.31	11824.00	193323.00	171700	20240219	-25.16	112400	20250102	14.32	129000	-0.39	20250214	112400	14.32	20250102	171700	-25.16	20240219	112400	14.32	20250102	0.10	N	028260	100	183 억	46588269	N	N	247	N	N
85	20250214	130359	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128700	7100	2	5.84	58214373000	460862	171.16	121800	128800	121800	158000	85200	121600	126316.48	26.20	0	72585	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	228808	10.88	0.67	12	0.26	11824.00	193323.00	171700	20240219	-25.04	112400	20250102	14.50	128800	-0.08	20250214	112400	14.50	20250102	171700	-25.04	20240219	112400	14.50	20250102	0.10	N	028260	100	183 억	46588269	N	N	247	N	N
86	20250214	120359	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	128100	6500	2	5.35	50170437300	398228	147.90	121800	128500	121800	158000	85200	121600	125984.42	26.20	0	70432	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	227741	10.83	0.66	12	0.22	11824.00	193323.00	171700	20240219	-25.39	112400	20250102	13.97	128500	-0.31	20250214	112400	13.97	20250102	171700	-25.39	20240219	112400	13.97	20250102	0.10	N	028260	100	183 억	46588269	N	N	247	N	N
87	20250214	110358	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	127500	5900	2	4.85	38834305000	309643	115.00	121800	127500	121800	158000	85200	121600	125416.63	26.20	0	76590	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	226675	10.78	0.66	12	0.17	11824.00	193323.00	171700	20240219	-25.74	112400	20250102	13.43	127500	0.00	20250214	112400	13.43	20250102	171700	-25.74	20240219	112400	13.43	20250102	0.10	N	028260	100	183 억	46588269	N	N	247	N	N
88	20250214	100359	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	125500	3900	2	3.21	26462152600	212041	78.75	121800	126500	121800	158000	85200	121600	124797.64	26.20	0	57517	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	223119	10.61	0.65	12	0.12	11824.00	193323.00	171700	20240219	-26.91	112400	20250102	11.65	126500	-0.79	20250214	112400	11.65	20250102	171700	-26.91	20240219	112400	11.65	20250102	0.10	N	028260	100	183 억	46588269	N	N	247	N	N
89	20250214	090359	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	124200	2600	2	2.14	4011844100	32533	12.08	121800	124300	121800	158000	85200	121600	123317.20	26.20	0	14875	123133	122366	121333	120566	119533	122750	120950	184	36400	100	89980	100	1	177784107	220808	10.50	0.64	12	0.02	11824.00	193323.00	171700	20240219	-27.66	112400	20250102	10.50	124300	-0.08	20250214	112400	10.50	20250102	171700	-27.66	20240219	112400	10.50	20250102	0.10	N	028260	100	183 억	46588269	N	N	247	N	N
90	20250213	160356	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121600	600	2	0.50	32496444500	267561	118.18	121400	122100	120300	157300	84700	121000	121454.20	26.25	-4576	-40236	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	216185	10.28	0.63	12	0.15	11824.00	193323.00	171700	20240219	-29.18	112400	20250102	8.19	123900	-1.86	20250123	112400	8.19	20250102	171700	-29.18	20240219	112400	8.19	20250102	0.10	N	028260	100	183 억	46671648	N	N	247	N	N
91	20250213	150355	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121700	700	2	0.58	25001077600	205919	90.95	121400	122100	120300	157300	84700	121000	121412.19	26.25	-4576	-41089	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	216363	10.29	0.63	12	0.12	11824.00	193323.00	171700	20240219	-29.12	112400	20250102	8.27	123900	-1.78	20250123	112400	8.27	20250102	171700	-29.12	20240219	112400	8.27	20250102	0.10	N	028260	100	183 억	46671648	N	N	224	N	N
92	20250213	140355	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121300	300	2	0.25	18895910100	155799	68.82	121400	122000	120300	157300	84700	121000	121283.90	26.25	-4576	-39624	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	215652	10.26	0.63	12	0.09	11824.00	193323.00	171700	20240219	-29.35	112400	20250102	7.92	123900	-2.10	20250123	112400	7.92	20250102	171700	-29.35	20240219	112400	7.92	20250102	0.10	N	028260	100	183 억	46671648	N	N	224	N	N
93	20250213	130356	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121600	600	2	0.50	13391064900	110411	48.77	121400	122000	120300	157300	84700	121000	121283.79	26.25	-4576	-14165	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	216185	10.28	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.18	112400	20250102	8.19	123900	-1.86	20250123	112400	8.19	20250102	171700	-29.18	20240219	112400	8.19	20250102	0.10	N	028260	100	183 억	46671648	N	N	224	N	N
94	20250213	120356	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121700	700	2	0.58	11482970500	94717	41.84	121400	122000	120300	157300	84700	121000	121234.52	26.25	-4576	-9669	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	216363	10.29	0.63	12	0.05	11824.00	193323.00	171700	20240219	-29.12	112400	20250102	8.27	123900	-1.78	20250123	112400	8.27	20250102	171700	-29.12	20240219	112400	8.27	20250102	0.10	N	028260	100	183 억	46671648	N	N	224	N	N
95	20250213	110354	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121700	700	2	0.58	8953808200	73903	32.64	121400	122000	120300	157300	84700	121000	121156.22	26.25	-4576	-5534	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	216363	10.29	0.63	12	0.04	11824.00	193323.00	171700	20240219	-29.12	112400	20250102	8.27	123900	-1.78	20250123	112400	8.27	20250102	171700	-29.12	20240219	112400	8.27	20250102	0.10	N	028260	100	183 억	46671648	N	N	224	N	N
96	20250213	100356	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121600	600	2	0.50	5182076200	42880	18.94	121400	121600	120300	157300	84700	121000	120850.66	26.25	-4576	-4583	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	216185	10.28	0.63	12	0.02	11824.00	193323.00	171700	20240219	-29.18	112400	20250102	8.19	123900	-1.86	20250123	112400	8.19	20250102	171700	-29.18	20240219	112400	8.19	20250102	0.10	N	028260	100	183 억	46671648	N	N	224	N	N
97	20250213	090355	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	120400	-600	5	-0.50	991559400	8207	3.63	121400	121500	120300	157300	84700	121000	120818.74	26.25	-4576	-2928	123133	122066	120533	119466	117933	122600	120000	184	36300	100	89540	100	1	177784107	214052	10.18	0.62	12	0.00	11824.00	193323.00	171700	20240219	-29.88	112400	20250102	7.12	123900	-2.82	20250123	112400	7.12	20250102	171700	-29.88	20240219	112400	7.12	20250102	0.10	N	028260	100	183 억	46671648	N	N	224	N	N
98	20250212	160354	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121000	2200	2	1.85	27209588200	225421	104.73	119900	121600	119000	154400	83200	118800	120705.38	26.23	0	53717	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	215119	10.23	0.63	12	0.13	11824.00	193323.00	171700	20240219	-29.53	112400	20250102	7.65	123900	-2.34	20250123	112400	7.65	20250102	171700	-29.53	20240219	112400	7.65	20250102	0.08	N	028260	100	183 억	46639613	N	N	224	N	N
99	20250212	150353	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121100	2300	2	1.94	23980321400	198736	92.33	119900	121600	119000	154400	83200	118800	120664.20	26.23	0	50955	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	215297	10.24	0.63	12	0.11	11824.00	193323.00	171700	20240219	-29.47	112400	20250102	7.74	123900	-2.26	20250123	112400	7.74	20250102	171700	-29.47	20240219	112400	7.74	20250102	0.08	N	028260	100	183 억	46639613	N	N	227	N	N
100	20250212	140354	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121100	2300	2	1.94	20659610600	171310	79.59	119900	121600	119000	154400	83200	118800	120597.81	26.23	0	49994	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	215297	10.24	0.63	12	0.10	11824.00	193323.00	171700	20240219	-29.47	112400	20250102	7.74	123900	-2.26	20250123	112400	7.74	20250102	171700	-29.47	20240219	112400	7.74	20250102	0.08	N	028260	100	183 억	46639613	N	N	227	N	N
101	20250212	130354	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121100	2300	2	1.94	18465604000	153178	71.16	119900	121600	119000	154400	83200	118800	120549.97	26.23	0	47773	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	215297	10.24	0.63	12	0.09	11824.00	193323.00	171700	20240219	-29.47	112400	20250102	7.74	123900	-2.26	20250123	112400	7.74	20250102	171700	-29.47	20240219	112400	7.74	20250102	0.08	N	028260	100	183 억	46639613	N	N	227	N	N
102	20250212	120353	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121000	2200	2	1.85	16425517000	136299	63.32	119900	121600	119000	154400	83200	118800	120510.91	26.23	0	42299	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	215119	10.23	0.63	12	0.08	11824.00	193323.00	171700	20240219	-29.53	112400	20250102	7.65	123900	-2.34	20250123	112400	7.65	20250102	171700	-29.53	20240219	112400	7.65	20250102	0.08	N	028260	100	183 억	46639613	N	N	227	N	N
103	20250212	110353	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121200	2400	2	2.02	14168523300	117667	54.67	119900	121600	119000	154400	83200	118800	120412.04	26.23	0	39506	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	215474	10.25	0.63	12	0.07	11824.00	193323.00	171700	20240219	-29.41	112400	20250102	7.83	123900	-2.18	20250123	112400	7.83	20250102	171700	-29.41	20240219	112400	7.83	20250102	0.08	N	028260	100	183 억	46639613	N	N	227	N	N
104	20250212	100353	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	120100	1300	2	1.09	6924454600	57751	26.83	119900	120500	119000	154400	83200	118800	119901.90	26.23	0	16499	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	213519	10.16	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.05	112400	20250102	6.85	123900	-3.07	20250123	112400	6.85	20250102	171700	-30.05	20240219	112400	6.85	20250102	0.08	N	028260	100	183 억	46639613	N	N	227	N	N
105	20250212	090356	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	120100	1300	2	1.09	1208962700	10079	4.68	119900	120500	119000	154400	83200	118800	119948.68	26.23	0	6616	121066	119932	118866	117732	116666	120500	118300	184	35600	100	87910	100	1	177784107	213519	10.16	0.62	12	0.01	11824.00	193323.00	171700	20240219	-30.05	112400	20250102	6.85	123900	-3.07	20250123	112400	6.85	20250102	171700	-30.05	20240219	112400	6.85	20250102	0.08	N	028260	100	183 억	46639613	N	N	227	N	N
106	20250211	160353	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118800	200	2	0.17	25060610000	210862	72.77	118600	120000	117800	154100	83100	118600	118848.43	26.24	0	11341	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	211208	10.05	0.61	12	0.12	11824.00	193323.00	171700	20240219	-30.81	112400	20250102	5.69	123900	-4.12	20250123	112400	5.69	20250102	171700	-30.81	20240219	112400	5.69	20250102	0.08	N	028260	100	183 억	46643767	N	N	227	N	N
107	20250211	150353	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118800	200	2	0.17	22386655300	188361	65.01	118600	120000	117800	154100	83100	118600	118849.74	26.24	0	9464	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	211208	10.05	0.61	12	0.11	11824.00	193323.00	171700	20240219	-30.81	112400	20250102	5.69	123900	-4.12	20250123	112400	5.69	20250102	171700	-30.81	20240219	112400	5.69	20250102	0.08	N	028260	100	183 억	46643767	N	N	960	N	N
108	20250211	140355	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119500	900	2	0.76	19235271800	161899	55.87	118600	120000	117800	154100	83100	118600	118810.32	26.24	0	8385	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	212452	10.11	0.62	12	0.09	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123900	-3.55	20250123	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.08	N	028260	100	183 억	46643767	N	N	960	N	N
109	20250211	130351	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118800	200	2	0.17	15495695000	130497	45.04	118600	120000	117800	154100	83100	118600	118743.69	26.24	0	-706	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	211208	10.05	0.61	12	0.07	11824.00	193323.00	171700	20240219	-30.81	112400	20250102	5.69	123900	-4.12	20250123	112400	5.69	20250102	171700	-30.81	20240219	112400	5.69	20250102	0.08	N	028260	100	183 억	46643767	N	N	960	N	N
110	20250211	120352	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118300	-300	5	-0.25	13400294700	112830	38.94	118600	120000	117800	154100	83100	118600	118765.35	26.24	0	-2314	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	210319	10.01	0.61	12	0.06	11824.00	193323.00	171700	20240219	-31.10	112400	20250102	5.25	123900	-4.52	20250123	112400	5.25	20250102	171700	-31.10	20240219	112400	5.25	20250102	0.08	N	028260	100	183 억	46643767	N	N	960	N	N
111	20250211	110354	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118600	0	3	0.00	11309510500	95201	32.86	118600	120000	117800	154100	83100	118600	118796.13	26.24	0	-449	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	210852	10.03	0.61	12	0.05	11824.00	193323.00	171700	20240219	-30.93	112400	20250102	5.52	123900	-4.28	20250123	112400	5.52	20250102	171700	-30.93	20240219	112400	5.52	20250102	0.08	N	028260	100	183 억	46643767	N	N	960	N	N
112	20250211	100353	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119000	400	2	0.34	7862402600	66165	22.83	118600	120000	117800	154100	83100	118600	118830.24	26.24	0	6407	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	211563	10.06	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.69	112400	20250102	5.87	123900	-3.95	20250123	112400	5.87	20250102	171700	-30.69	20240219	112400	5.87	20250102	0.08	N	028260	100	183 억	46643767	N	N	960	N	N
113	20250211	090354	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118300	-300	5	-0.25	1319409300	11143	3.85	118600	119000	117800	154100	83100	118600	118406.99	26.24	0	-399	121400	120000	118300	116900	115200	119150	116050	184	35500	100	87760	100	1	177784107	210319	10.01	0.61	12	0.01	11824.00	193323.00	171700	20240219	-31.10	112400	20250102	5.25	123900	-4.52	20250123	112400	5.25	20250102	171700	-31.10	20240219	112400	5.25	20250102	0.08	N	028260	100	183 억	46643767	N	N	960	N	N
114	20250210	160351	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118600	-1400	5	-1.17	34061893000	288684	132.64	119200	119700	116600	156000	84000	120000	117989.06	26.26	0	-11444	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	210852	10.03	0.61	12	0.16	11824.00	193323.00	171700	20240219	-30.93	112400	20250102	5.52	123900	-4.28	20250123	112400	5.52	20250102	171700	-30.93	20240219	112400	5.52	20250102	0.09	N	028260	100	183 억	46682179	N	N	955	N	N
115	20250210	150351	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118500	-1500	5	-1.25	29110307500	246940	113.46	119200	119700	116600	156000	84000	120000	117883.56	26.26	0	-8972	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	210674	10.02	0.61	12	0.14	11824.00	193323.00	171700	20240219	-30.98	112400	20250102	5.43	123900	-4.36	20250123	112400	5.43	20250102	171700	-30.98	20240219	112400	5.43	20250102	0.09	N	028260	100	183 억	46682179	N	N	516	N	N
116	20250210	140352	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	117700	-2300	5	-1.92	23761084300	201739	92.69	119200	119700	116600	156000	84000	120000	117780.58	26.26	0	-13193	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	209252	9.95	0.61	12	0.11	11824.00	193323.00	171700	20240219	-31.45	112400	20250102	4.72	123900	-5.00	20250123	112400	4.72	20250102	171700	-31.45	20240219	112400	4.72	20250102	0.09	N	028260	100	183 억	46682179	N	N	516	N	N
117	20250210	130352	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	116700	-3300	5	-2.75	19140997700	162414	74.62	119200	119700	116700	156000	84000	120000	117852.24	26.26	0	-21206	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	207474	9.87	0.60	12	0.09	11824.00	193323.00	171700	20240219	-32.03	112400	20250102	3.83	123900	-5.81	20250123	112400	3.83	20250102	171700	-32.03	20240219	112400	3.83	20250102	0.09	N	028260	100	183 억	46682179	N	N	516	N	N
118	20250210	120350	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	117200	-2800	5	-2.33	14923751600	126368	58.06	119200	119700	117200	156000	84000	120000	118096.54	26.26	0	-12577	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	208363	9.91	0.61	12	0.07	11824.00	193323.00	171700	20240219	-31.74	112400	20250102	4.27	123900	-5.41	20250123	112400	4.27	20250102	171700	-31.74	20240219	112400	4.27	20250102	0.09	N	028260	100	183 억	46682179	N	N	516	N	N
119	20250210	110349	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	117600	-2400	5	-2.00	10929311700	92375	42.44	119200	119700	117500	156000	84000	120000	118313.38	26.26	0	-6704	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	209074	9.95	0.61	12	0.05	11824.00	193323.00	171700	20240219	-31.51	112400	20250102	4.63	123900	-5.08	20250123	112400	4.63	20250102	171700	-31.51	20240219	112400	4.63	20250102	0.09	N	028260	100	183 억	46682179	N	N	516	N	N
120	20250210	100348	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118100	-1900	5	-1.58	7164274700	60440	27.77	119200	119700	117500	156000	84000	120000	118533.69	26.26	0	-3493	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	209963	9.99	0.61	12	0.03	11824.00	193323.00	171700	20240219	-31.22	112400	20250102	5.07	123900	-4.68	20250123	112400	5.07	20250102	171700	-31.22	20240219	112400	5.07	20250102	0.09	N	028260	100	183 억	46682179	N	N	516	N	N
121	20250210	090349	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118600	-1400	5	-1.17	731619300	6148	2.82	119200	119600	118300	156000	84000	120000	118990.18	26.26	0	-1121	121600	120800	119500	118700	117400	121200	119100	184	36000	100	88800	100	1	177784107	210852	10.03	0.61	12	0.00	11824.00	193323.00	171700	20240219	-30.93	112400	20250102	5.52	123900	-4.28	20250123	112400	5.52	20250102	171700	-30.93	20240219	112400	5.52	20250102	0.09	N	028260	100	183 억	46682179	N	N	516	N	N
122	20250207	160346	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	120000	400	2	0.33	25849339700	216712	116.93	118500	120300	118200	155400	83800	119600	119278.32	26.26	0	28451	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	213341	10.15	0.62	12	0.12	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123900	-3.15	20250123	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.09	N	028260	100	183 억	46682711	N	N	516	N	N
123	20250207	150347	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119500	-100	5	-0.08	21765069400	182677	98.57	118500	119900	118200	155400	83800	119600	119145.00	26.26	0	28894	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	212452	10.11	0.62	12	0.10	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123900	-3.55	20250123	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.09	N	028260	100	183 억	46682711	N	N	514	N	N
124	20250207	140346	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119500	-100	5	-0.08	18111853300	152109	82.07	118500	119900	118200	155400	83800	119600	119071.40	26.26	0	22396	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	212452	10.11	0.62	12	0.09	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123900	-3.55	20250123	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.09	N	028260	100	183 억	46682711	N	N	514	N	N
125	20250207	130346	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119400	-200	5	-0.17	15493345100	130144	70.22	118500	119900	118200	155400	83800	119600	119047.54	26.26	0	18053	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	212274	10.10	0.62	12	0.07	11824.00	193323.00	171700	20240219	-30.46	112400	20250102	6.23	123900	-3.63	20250123	112400	6.23	20250102	171700	-30.46	20240219	112400	6.23	20250102	0.09	N	028260	100	183 억	46682711	N	N	514	N	N
126	20250207	120346	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119800	200	2	0.17	13143752600	110492	59.62	118500	119900	118200	155400	83800	119600	118956.36	26.26	0	11857	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	212985	10.13	0.62	12	0.06	11824.00	193323.00	171700	20240219	-30.23	112400	20250102	6.58	123900	-3.31	20250123	112400	6.58	20250102	171700	-30.23	20240219	112400	6.58	20250102	0.09	N	028260	100	183 억	46682711	N	N	514	N	N
127	20250207	110345	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119000	-600	5	-0.50	10145666800	85411	46.08	118500	119600	118200	155400	83800	119600	118786.03	26.26	0	3047	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	211563	10.06	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.69	112400	20250102	5.87	123900	-3.95	20250123	112400	5.87	20250102	171700	-30.69	20240219	112400	5.87	20250102	0.09	N	028260	100	183 억	46682711	N	N	514	N	N
128	20250207	100345	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119200	-400	5	-0.33	6459477300	54400	29.35	118500	119600	118200	155400	83800	119600	118739.74	26.26	0	-211	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	211919	10.08	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.58	112400	20250102	6.05	123900	-3.79	20250123	112400	6.05	20250102	171700	-30.58	20240219	112400	6.05	20250102	0.09	N	028260	100	183 억	46682711	N	N	514	N	N
129	20250207	090347	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118500	-1100	5	-0.92	1497504900	12632	6.82	118500	119000	118300	155400	83800	119600	118545.10	26.26	0	-5261	120666	120132	119066	118532	117466	120400	118800	184	35800	100	88500	100	1	177784107	210674	10.02	0.61	12	0.01	11824.00	193323.00	171700	20240219	-30.98	112400	20250102	5.43	123900	-4.36	20250123	112400	5.43	20250102	171700	-30.98	20240219	112400	5.43	20250102	0.09	N	028260	100	183 억	46682711	N	N	514	N	N
130	20250206	160338	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119600	1100	2	0.93	21993946000	185067	104.30	119100	119600	118000	154000	83000	118500	118842.81	26.26	0	3208	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	212630	10.12	0.62	12	0.10	11824.00	193323.00	171700	20240219	-30.34	112400	20250102	6.41	123900	-3.47	20250123	112400	6.41	20250102	171700	-30.34	20240219	112400	6.41	20250102	0.09	N	028260	100	183 억	46681862	N	N	514	N	N
131	20250206	150340	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119000	500	2	0.42	17819636700	150109	84.60	119100	119400	118000	154000	83000	118500	118711.31	26.26	0	-2509	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	211563	10.06	0.62	12	0.08	11824.00	193323.00	171700	20240219	-30.69	112400	20250102	5.87	123900	-3.95	20250123	112400	5.87	20250102	171700	-30.69	20240219	112400	5.87	20250102	0.09	N	028260	100	183 억	46681862	N	N	523	N	N
132	20250206	140342	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118600	100	2	0.08	14814142700	124809	70.34	119100	119400	118000	154000	83000	118500	118694.51	26.26	0	-4056	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	210852	10.03	0.61	12	0.07	11824.00	193323.00	171700	20240219	-30.93	112400	20250102	5.52	123900	-4.28	20250123	112400	5.52	20250102	171700	-30.93	20240219	112400	5.52	20250102	0.09	N	028260	100	183 억	46681862	N	N	523	N	N
133	20250206	130339	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118500	0	3	0.00	11250497400	94833	53.45	119100	119400	118000	154000	83000	118500	118634.84	26.26	0	-12037	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	210674	10.02	0.61	12	0.05	11824.00	193323.00	171700	20240219	-30.98	112400	20250102	5.43	123900	-4.36	20250123	112400	5.43	20250102	171700	-30.98	20240219	112400	5.43	20250102	0.09	N	028260	100	183 억	46681862	N	N	523	N	N
134	20250206	120337	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118400	-100	5	-0.08	8826618300	74344	41.90	119100	119400	118000	154000	83000	118500	118726.71	26.26	0	-6987	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	210496	10.01	0.61	12	0.04	11824.00	193323.00	171700	20240219	-31.04	112400	20250102	5.34	123900	-4.44	20250123	112400	5.34	20250102	171700	-31.04	20240219	112400	5.34	20250102	0.09	N	028260	100	183 억	46681862	N	N	523	N	N
135	20250206	110332	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119100	600	2	0.51	6726073800	56631	31.92	119100	119400	118000	154000	83000	118500	118770.18	26.26	0	-3184	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	211741	10.07	0.62	12	0.03	11824.00	193323.00	171700	20240219	-30.63	112400	20250102	5.96	123900	-3.87	20250123	112400	5.96	20250102	171700	-30.63	20240219	112400	5.96	20250102	0.09	N	028260	100	183 억	46681862	N	N	523	N	N
136	20250206	100339	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118700	200	2	0.17	4492626500	37847	21.33	119100	119400	118000	154000	83000	118500	118704.96	26.26	0	-3840	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	211030	10.04	0.61	12	0.02	11824.00	193323.00	171700	20240219	-30.87	112400	20250102	5.60	123900	-4.20	20250123	112400	5.60	20250102	171700	-30.87	20240219	112400	5.60	20250102	0.09	N	028260	100	183 억	46681862	N	N	523	N	N
137	20250206	090339	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118400	-100	5	-0.08	744234000	6266	3.53	119100	119400	118200	154000	83000	118500	118773.38	26.26	0	-931	120900	119700	118700	117500	116500	119200	117000	184	35500	100	87690	100	1	177784107	210496	10.01	0.61	12	0.00	11824.00	193323.00	171700	20240219	-31.04	112400	20250102	5.34	123900	-4.44	20250123	112400	5.34	20250102	171700	-31.04	20240219	112400	5.34	20250102	0.09	N	028260	100	183 억	46681862	N	N	523	N	N
138	20250205	160336	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118500	-100	5	-0.08	21055167600	177224	59.77	119600	119900	117700	154100	83100	118600	118805.59	26.27	-8294	7334	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	210674	10.02	0.61	12	0.10	11824.00	193323.00	171700	20240219	-30.98	112400	20250102	5.43	123900	-4.36	20250123	112400	5.43	20250102	171700	-30.98	20240219	112400	5.43	20250102	0.10	N	028260	100	183 억	46700719	N	N	523	N	N
139	20250205	150337	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118600	0	3	0.00	18124245700	152495	51.43	119600	119900	117700	154100	83100	118600	118851.41	26.27	-8294	4983	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	210852	10.03	0.61	12	0.09	11824.00	193323.00	171700	20240219	-30.93	112400	20250102	5.52	123900	-4.28	20250123	112400	5.52	20250102	171700	-30.93	20240219	112400	5.52	20250102	0.10	N	028260	100	183 억	46700719	N	N	2117	N	N
140	20250205	140336	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118600	0	3	0.00	14716903400	123750	41.73	119600	119900	117700	154100	83100	118600	118924.47	26.27	-8294	1957	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	210852	10.03	0.61	12	0.07	11824.00	193323.00	171700	20240219	-30.93	112400	20250102	5.52	123900	-4.28	20250123	112400	5.52	20250102	171700	-30.93	20240219	112400	5.52	20250102	0.10	N	028260	100	183 억	46700719	N	N	2117	N	N
141	20250205	130336	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118700	100	2	0.08	12019581200	101030	34.07	119600	119900	117700	154100	83100	118600	118970.42	26.27	-8294	-2093	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	211030	10.04	0.61	12	0.06	11824.00	193323.00	171700	20240219	-30.87	112400	20250102	5.60	123900	-4.20	20250123	112400	5.60	20250102	171700	-30.87	20240219	112400	5.60	20250102	0.10	N	028260	100	183 억	46700719	N	N	2117	N	N
142	20250205	120337	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119000	400	2	0.34	9614732800	80802	27.25	119600	119900	117700	154100	83100	118600	118991.27	26.27	-8294	-7285	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	211563	10.06	0.62	12	0.05	11824.00	193323.00	171700	20240219	-30.69	112400	20250102	5.87	123900	-3.95	20250123	112400	5.87	20250102	171700	-30.69	20240219	112400	5.87	20250102	0.10	N	028260	100	183 억	46700719	N	N	2117	N	N
143	20250205	110335	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119200	600	2	0.51	8075957700	67872	22.89	119600	119900	117700	154100	83100	118600	118988.06	26.27	-8294	-8047	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	211919	10.08	0.62	12	0.04	11824.00	193323.00	171700	20240219	-30.58	112400	20250102	6.05	123900	-3.79	20250123	112400	6.05	20250102	171700	-30.58	20240219	112400	6.05	20250102	0.10	N	028260	100	183 억	46700719	N	N	2117	N	N
144	20250205	100338	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118800	200	2	0.17	4283575200	36141	12.19	119600	119600	117700	154100	83100	118600	118523.98	26.27	-8294	-10927	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	211208	10.05	0.61	12	0.02	11824.00	193323.00	171700	20240219	-30.81	112400	20250102	5.69	123900	-4.12	20250123	112400	5.69	20250102	171700	-30.81	20240219	112400	5.69	20250102	0.10	N	028260	100	183 억	46700719	N	N	2117	N	N
145	20250205	090342	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118500	-100	5	-0.08	791062500	6649	2.24	119600	119600	118400	154100	83100	118600	118974.66	26.27	-8294	-2472	123000	120800	119200	117000	115400	120000	116200	184	35500	100	87760	100	1	177784107	210674	10.02	0.61	12	0.00	11824.00	193323.00	171700	20240219	-30.98	112400	20250102	5.43	123900	-4.36	20250123	112400	5.43	20250102	171700	-30.98	20240219	112400	5.43	20250102	0.10	N	028260	100	183 억	46700719	N	N	2117	N	N
146	20250204	160333	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118600	-100	5	-0.08	35476724400	296256	70.53	119000	121400	117600	154300	83100	118700	119750.41	26.27	0	-14971	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	210852	10.03	0.61	12	0.17	11824.00	193323.00	171700	20240219	-30.93	112400	20250102	5.52	123900	-4.28	20250123	112400	5.52	20250102	171700	-30.93	20240219	112400	5.52	20250102	0.11	N	028260	100	183 억	46709393	N	N	2117	N	N
147	20250204	150334	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	118500	-200	5	-0.17	31716395900	264548	62.98	119000	121400	117600	154300	83100	118700	119889.00	26.27	0	-19620	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	210674	10.02	0.61	12	0.15	11824.00	193323.00	171700	20240219	-30.98	112400	20250102	5.43	123900	-4.36	20250123	112400	5.43	20250102	171700	-30.98	20240219	112400	5.43	20250102	0.11	N	028260	100	183 억	46709393	N	N	6543	N	N
148	20250204	140333	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119100	400	2	0.34	26957341100	224329	53.41	119000	121400	118900	154300	83100	118700	120168.77	26.27	0	-17953	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	211741	10.07	0.62	12	0.13	11824.00	193323.00	171700	20240219	-30.63	112400	20250102	5.96	123900	-3.87	20250123	112400	5.96	20250102	171700	-30.63	20240219	112400	5.96	20250102	0.11	N	028260	100	183 억	46709393	N	N	6543	N	N
149	20250204	130333	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119600	900	2	0.76	23576371100	195986	46.66	119000	121400	119000	154300	83100	118700	120296.20	26.27	0	-12398	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	212630	10.12	0.62	12	0.11	11824.00	193323.00	171700	20240219	-30.34	112400	20250102	6.41	123900	-3.47	20250123	112400	6.41	20250102	171700	-30.34	20240219	112400	6.41	20250102	0.11	N	028260	100	183 억	46709393	N	N	6543	N	N
150	20250204	120337	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	120000	1300	2	1.10	21376914800	177613	42.28	119000	121400	119000	154300	83100	118700	120356.70	26.27	0	-10453	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	213341	10.15	0.62	12	0.10	11824.00	193323.00	171700	20240219	-30.11	112400	20250102	6.76	123900	-3.15	20250123	112400	6.76	20250102	171700	-30.11	20240219	112400	6.76	20250102	0.11	N	028260	100	183 억	46709393	N	N	6543	N	N
151	20250204	110330	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119900	1200	2	1.01	18384399600	152686	36.35	119000	121400	119000	154300	83100	118700	120406.58	26.27	0	-3063	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	213163	10.14	0.62	12	0.09	11824.00	193323.00	171700	20240219	-30.17	112400	20250102	6.67	123900	-3.23	20250123	112400	6.67	20250102	171700	-30.17	20240219	112400	6.67	20250102	0.11	N	028260	100	183 억	46709393	N	N	6543	N	N
152	20250204	100333	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	121200	2500	2	2.11	12733335700	105749	25.18	119000	121400	119000	154300	83100	118700	120410.93	26.27	0	5267	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	215474	10.25	0.63	12	0.06	11824.00	193323.00	171700	20240219	-29.41	112400	20250102	7.83	123900	-2.18	20250123	112400	7.83	20250102	171700	-29.41	20240219	112400	7.83	20250102	0.11	N	028260	100	183 억	46709393	N	N	6543	N	N
153	20250204	090333	55	20.00	KOSPI200	유통	N	N	N	Y	40	Y	119500	800	2	0.67	1792739200	15011	3.57	119000	120700	119000	154300	83100	118700	119428.37	26.27	0	-588	121700	120200	118100	116600	114500	120950	117350	184	35600	100	87830	100	1	177784107	212452	10.11	0.62	12	0.01	11824.00	193323.00	171700	20240219	-30.40	112400	20250102	6.32	123900	-3.55	20250123	112400	6.32	20250102	171700	-30.40	20240219	112400	6.32	20250102	0.11	N	028260	100	183 억	46709393	N	N	6543	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History