KissMeData/004170/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

46 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	20250219	160154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	141700	1500	2	1.07	5832238400	40919	151.69	140200	144200	140200	182200	98200	140200	142533.32	14.07	0	8861	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	13951	6.20	0.32	12	0.42	22865.00	436364.00	190300	20240219	-25.54	125000	20241209	13.36	144200	-1.73	20250219	128100	10.62	20250203	190300	-25.54	20240219	125000	13.36	20241209	0.50	N	004170	5000	492 억	1385159	N	N	43	N	N
3	20250219	150155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	142000	1800	2	1.28	5392909500	37825	140.22	140200	144200	140200	182200	98200	140200	142575.27	14.07	0	9086	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	13980	6.21	0.33	12	0.38	22865.00	436364.00	190300	20240219	-25.38	125000	20241209	13.60	144200	-1.53	20250219	128100	10.85	20250203	190300	-25.38	20240219	125000	13.60	20241209	0.50	N	004170	5000	492 억	1385159	N	N	50	N	N
4	20250219	140154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	142600	2400	2	1.71	4793267600	33611	124.60	140200	144200	140200	182200	98200	140200	142610.09	14.07	0	9520	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	14039	6.24	0.33	12	0.34	22865.00	436364.00	190300	20240219	-25.07	125000	20241209	14.08	144200	-1.11	20250219	128100	11.32	20250203	190300	-25.07	20240219	125000	14.08	20241209	0.50	N	004170	5000	492 억	1385159	N	N	50	N	N
5	20250219	130154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	143700	3500	2	2.50	4276524400	29995	111.19	140200	144200	140200	182200	98200	140200	142574.58	14.07	0	10248	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	14148	6.28	0.33	12	0.30	22865.00	436364.00	190300	20240219	-24.49	125000	20241209	14.96	144200	-0.35	20250219	128100	12.18	20250203	190300	-24.49	20240219	125000	14.96	20241209	0.50	N	004170	5000	492 억	1385159	N	N	50	N	N
6	20250219	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	143800	3600	2	2.57	3427094100	24085	89.28	140200	143800	140200	182200	98200	140200	142291.64	14.07	0	8094	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	14157	6.29	0.33	12	0.24	22865.00	436364.00	190300	20240219	-24.44	125000	20241209	15.04	143800	0.00	20250219	128100	12.26	20250203	190300	-24.44	20240219	125000	15.04	20241209	0.50	N	004170	5000	492 억	1385159	N	N	50	N	N
7	20250219	110155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	142700	2500	2	1.78	2496277100	17591	65.21	140200	143200	140200	182200	98200	140200	141906.49	14.07	0	6671	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	14049	6.24	0.33	12	0.18	22865.00	436364.00	190300	20240219	-25.01	125000	20241209	14.16	143200	-0.35	20250219	128100	11.40	20250203	190300	-25.01	20240219	125000	14.16	20241209	0.50	N	004170	5000	492 억	1385159	N	N	50	N	N
8	20250219	100154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	142000	1800	2	1.28	1434633400	10143	37.60	140200	142300	140200	182200	98200	140200	141440.74	14.07	0	2559	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	13980	6.21	0.33	12	0.10	22865.00	436364.00	190300	20240219	-25.38	125000	20241209	13.60	142300	-0.21	20250219	128100	10.85	20250203	190300	-25.38	20240219	125000	13.60	20241209	0.50	N	004170	5000	492 억	1385159	N	N	50	N	N
9	20250219	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	140200	0	3	0.00	100523400	717	2.66	140200	140200	140200	182200	98200	140200	140200.00	14.07	0	-176	141600	140900	139700	139000	137800	141250	139350	492	42000	5000	106550	100	1	9845181	13803	6.13	0.32	12	0.01	22865.00	436364.00	190300	20240219	-26.33	125000	20241209	12.16	140400	-0.14	20250218	128100	9.45	20250203	190300	-26.33	20240219	125000	12.16	20241209	0.50	N	004170	5000	492 억	1385159	N	N	50	N	N
10	20250218	160154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	140200	1400	2	1.01	3773676200	26959	86.11	139000	140400	138500	180400	97200	138800	139978.33	14.05	0	1688	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13803	6.13	0.32	12	0.27	22865.00	436364.00	190300	20240219	-26.33	125000	20241209	12.16	140400	-0.14	20250218	128100	9.45	20250203	190300	-26.33	20240219	125000	12.16	20241209	0.52	N	004170	5000	492 억	1382975	N	N	50	N	N
11	20250218	150154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	140300	1500	2	1.08	3348452900	23925	76.42	139000	140400	138500	180400	97200	138800	139956.23	14.05	0	837	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13813	6.14	0.32	12	0.24	22865.00	436364.00	190300	20240219	-26.27	125000	20241209	12.24	140400	-0.07	20250218	128100	9.52	20250203	190300	-26.27	20240219	125000	12.24	20241209	0.52	N	004170	5000	492 억	1382975	N	N	39	N	N
12	20250218	140155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	140000	1200	2	0.86	2914583700	20829	66.53	139000	140400	138500	180400	97200	138800	139929.12	14.05	0	1434	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13783	6.12	0.32	12	0.21	22865.00	436364.00	190300	20240219	-26.43	125000	20241209	12.00	140400	-0.28	20250218	128100	9.29	20250203	190300	-26.43	20240219	125000	12.00	20241209	0.52	N	004170	5000	492 억	1382975	N	N	39	N	N
13	20250218	130154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	140100	1300	2	0.94	2535595900	18126	57.90	139000	140400	138500	180400	97200	138800	139887.23	14.05	0	2433	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13793	6.13	0.32	12	0.18	22865.00	436364.00	190300	20240219	-26.38	125000	20241209	12.08	140400	-0.21	20250218	128100	9.37	20250203	190300	-26.38	20240219	125000	12.08	20241209	0.52	N	004170	5000	492 억	1382975	N	N	39	N	N
14	20250218	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	140100	1300	2	0.94	2094732500	14982	47.85	139000	140400	138500	180400	97200	138800	139816.61	14.05	0	2596	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13793	6.13	0.32	12	0.15	22865.00	436364.00	190300	20240219	-26.38	125000	20241209	12.08	140400	-0.21	20250218	128100	9.37	20250203	190300	-26.38	20240219	125000	12.08	20241209	0.52	N	004170	5000	492 억	1382975	N	N	39	N	N
15	20250218	110155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	139900	1100	2	0.79	1738171200	12434	39.72	139000	140400	138500	180400	97200	138800	139791.80	14.05	0	2308	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13773	6.12	0.32	12	0.13	22865.00	436364.00	190300	20240219	-26.48	125000	20241209	11.92	140400	-0.36	20250218	128100	9.21	20250203	190300	-26.48	20240219	125000	11.92	20241209	0.52	N	004170	5000	492 억	1382975	N	N	39	N	N
16	20250218	100154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	139900	1100	2	0.79	1137033900	8136	25.99	139000	140400	138500	180400	97200	138800	139753.43	14.05	0	3668	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13773	6.12	0.32	12	0.08	22865.00	436364.00	190300	20240219	-26.48	125000	20241209	11.92	140400	-0.36	20250218	128100	9.21	20250203	190300	-26.48	20240219	125000	11.92	20241209	0.52	N	004170	5000	492 억	1382975	N	N	39	N	N
17	20250218	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	138600	-200	5	-0.14	27776000	200	0.64	139000	139000	138600	180400	97200	138800	138880.00	14.05	0	-157	142066	140432	137766	136132	133466	141250	136950	492	41600	5000	105480	100	1	9845181	13645	6.06	0.32	12	0.00	22865.00	436364.00	190300	20240219	-27.17	125000	20241209	10.88	139400	-0.57	20250217	128100	8.20	20250203	190300	-27.17	20240219	125000	10.88	20241209	0.52	N	004170	5000	492 억	1382975	N	N	39	N	N
18	20250217	160154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	138800	3100	2	2.28	4321861500	31272	104.14	136400	139400	135100	176400	95000	135700	138202.06	14.07	0	-2686	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13665	6.07	0.32	12	0.32	22865.00	436364.00	190300	20240219	-27.06	125000	20241209	11.04	139400	-0.43	20250217	128100	8.35	20250203	190300	-27.06	20240219	125000	11.04	20241209	0.54	N	004170	5000	492 억	1385037	N	N	39	N	N
19	20250217	150155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	138700	3000	2	2.21	3995991100	28926	96.33	136400	139400	135100	176400	95000	135700	138145.31	14.07	0	-1941	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13655	6.07	0.32	12	0.29	22865.00	436364.00	190300	20240219	-27.12	125000	20241209	10.96	139400	-0.50	20250217	128100	8.27	20250203	190300	-27.12	20240219	125000	10.96	20241209	0.54	N	004170	5000	492 억	1385037	N	N	448	N	N
20	20250217	140154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	139000	3300	2	2.43	3155228600	22875	76.18	136400	139400	135100	176400	95000	135700	137933.49	14.07	0	2003	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13685	6.08	0.32	12	0.23	22865.00	436364.00	190300	20240219	-26.96	125000	20241209	11.20	139400	-0.29	20250217	128100	8.51	20250203	190300	-26.96	20240219	125000	11.20	20241209	0.54	N	004170	5000	492 억	1385037	N	N	448	N	N
21	20250217	130155	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	139300	3600	2	2.65	2492432700	18110	60.31	136400	139300	135100	176400	95000	135700	137627.43	14.07	0	3243	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13714	6.09	0.32	12	0.18	22865.00	436364.00	190300	20240219	-26.80	125000	20241209	11.44	139300	0.00	20250217	128100	8.74	20250203	190300	-26.80	20240219	125000	11.44	20241209	0.54	N	004170	5000	492 억	1385037	N	N	448	N	N
22	20250217	120154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	138400	2700	2	1.99	1562913300	11418	38.02	136400	138400	135100	176400	95000	135700	136881.53	14.07	0	1857	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13626	6.05	0.32	12	0.12	22865.00	436364.00	190300	20240219	-27.27	125000	20241209	10.72	138400	0.00	20250217	128100	8.04	20250203	190300	-27.27	20240219	125000	10.72	20241209	0.54	N	004170	5000	492 억	1385037	N	N	448	N	N
23	20250217	110154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	137200	1500	2	1.11	890571400	6534	21.76	136400	137200	135100	176400	95000	135700	136298.04	14.07	0	1137	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13508	6.00	0.31	12	0.07	22865.00	436364.00	190300	20240219	-27.90	125000	20241209	9.76	137200	0.00	20250217	128100	7.10	20250203	190300	-27.90	20240219	125000	9.76	20241209	0.54	N	004170	5000	492 억	1385037	N	N	448	N	N
24	20250217	100154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	136100	400	2	0.29	367937000	2710	9.02	136400	136500	135100	176400	95000	135700	135770.11	14.07	0	224	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13399	5.95	0.31	12	0.03	22865.00	436364.00	190300	20240219	-28.48	125000	20241209	8.88	136700	-0.44	20250214	128100	6.25	20250203	190300	-28.48	20240219	125000	8.88	20241209	0.54	N	004170	5000	492 억	1385037	N	N	448	N	N
25	20250217	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	136500	800	2	0.59	10095800	74	0.25	136400	136500	136400	176400	95000	135700	136429.73	14.07	0	25	138366	137032	135366	134032	132366	137700	134700	492	40700	5000	103130	100	1	9845181	13439	5.97	0.31	12	0.00	22865.00	436364.00	190300	20240219	-28.27	125000	20241209	9.20	136700	-0.15	20250214	128100	6.56	20250203	190300	-28.27	20240219	125000	9.20	20241209	0.54	N	004170	5000	492 억	1385037	N	N	448	N	N
26	20250214	160153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	135700	2000	2	1.50	4062772300	29894	111.98	133700	136700	133700	173800	93600	133700	135905.97	13.97	0	7248	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13360	5.93	0.31	12	0.30	22865.00	436364.00	190300	20240219	-28.69	125000	20241209	8.56	136700	-0.73	20250214	128100	5.93	20250203	190300	-28.69	20240219	125000	8.56	20241209	0.56	N	004170	5000	492 억	1375258	N	N	448	N	N
27	20250214	150153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	135800	2100	2	1.57	3856606600	28375	106.29	133700	136700	133700	173800	93600	133700	135915.65	13.97	0	7921	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13370	5.94	0.31	12	0.29	22865.00	436364.00	190300	20240219	-28.64	125000	20241209	8.64	136700	-0.66	20250214	128100	6.01	20250203	190300	-28.64	20240219	125000	8.64	20241209	0.56	N	004170	5000	492 억	1375258	N	N	61	N	N
28	20250214	140153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	135900	2200	2	1.65	3397411600	24991	93.62	133700	136700	133700	173800	93600	133700	135945.40	13.97	0	9253	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13380	5.94	0.31	12	0.25	22865.00	436364.00	190300	20240219	-28.59	125000	20241209	8.72	136700	-0.59	20250214	128100	6.09	20250203	190300	-28.59	20240219	125000	8.72	20241209	0.56	N	004170	5000	492 억	1375258	N	N	61	N	N
29	20250214	130154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	136400	2700	2	2.02	3026946000	22271	83.43	133700	136700	133700	173800	93600	133700	135914.24	13.97	0	10018	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13429	5.97	0.31	12	0.23	22865.00	436364.00	190300	20240219	-28.32	125000	20241209	9.12	136700	-0.22	20250214	128100	6.48	20250203	190300	-28.32	20240219	125000	9.12	20241209	0.56	N	004170	5000	492 억	1375258	N	N	61	N	N
30	20250214	120153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	136300	2600	2	1.94	2639940700	19435	72.80	133700	136400	133700	173800	93600	133700	135834.36	13.97	0	9616	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13419	5.96	0.31	12	0.20	22865.00	436364.00	190300	20240219	-28.38	125000	20241209	9.04	136400	-0.07	20250214	128100	6.40	20250203	190300	-28.38	20240219	125000	9.04	20241209	0.56	N	004170	5000	492 억	1375258	N	N	61	N	N
31	20250214	110153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	136200	2500	2	1.87	2247279700	16551	62.00	133700	136400	133700	173800	93600	133700	135779.09	13.97	0	10112	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13409	5.96	0.31	12	0.17	22865.00	436364.00	190300	20240219	-28.43	125000	20241209	8.96	136400	-0.15	20250214	128100	6.32	20250203	190300	-28.43	20240219	125000	8.96	20241209	0.56	N	004170	5000	492 억	1375258	N	N	61	N	N
32	20250214	100153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	135700	2000	2	1.50	820661500	6070	22.74	133700	135800	133700	173800	93600	133700	135199.59	13.97	0	3772	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13360	5.93	0.31	12	0.06	22865.00	436364.00	190300	20240219	-28.69	125000	20241209	8.56	136000	-0.22	20250120	128100	5.93	20250203	190300	-28.69	20240219	125000	8.56	20241209	0.56	N	004170	5000	492 억	1375258	N	N	61	N	N
33	20250214	090154	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134000	300	2	0.22	9765000	73	0.27	133700	134000	133700	173800	93600	133700	133767.12	13.97	0	5	135433	134566	133833	132966	132233	134200	132600	492	40100	5000	101610	100	1	9845181	13193	5.86	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	136000	-1.47	20250120	128100	4.61	20250203	190300	-29.58	20240219	125000	7.20	20241209	0.56	N	004170	5000	492 억	1375258	N	N	61	N	N
34	20250213	160153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133700	-100	5	-0.07	3570361600	26648	90.05	134100	134700	133100	173900	93700	133800	133982.40	13.95	-320	3159	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13163	5.85	0.31	12	0.27	22865.00	436364.00	190300	20240219	-29.74	125000	20241209	6.96	136000	-1.69	20250120	128100	4.37	20250203	190300	-29.74	20240219	125000	6.96	20241209	0.56	N	004170	5000	492 억	1373449	N	N	61	N	N
35	20250213	150152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134000	200	2	0.15	2308696400	17213	58.17	134100	134700	133100	173900	93700	133800	134125.16	13.95	-320	96	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13193	5.86	0.31	12	0.17	22865.00	436364.00	190300	20240219	-29.58	125000	20241209	7.20	136000	-1.47	20250120	128100	4.61	20250203	190300	-29.58	20240219	125000	7.20	20241209	0.56	N	004170	5000	492 억	1373449	N	N	63	N	N
36	20250213	140153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134400	600	2	0.45	1958860000	14605	49.35	134100	134700	133100	173900	93700	133800	134122.56	13.95	-320	1316	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13232	5.88	0.31	12	0.15	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	136000	-1.18	20250120	128100	4.92	20250203	190300	-29.37	20240219	125000	7.52	20241209	0.56	N	004170	5000	492 억	1373449	N	N	63	N	N
37	20250213	130152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134400	600	2	0.45	1716027100	12798	43.25	134100	134700	133100	173900	93700	133800	134085.57	13.95	-320	1652	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13232	5.88	0.31	12	0.13	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	136000	-1.18	20250120	128100	4.92	20250203	190300	-29.37	20240219	125000	7.52	20241209	0.56	N	004170	5000	492 억	1373449	N	N	63	N	N
38	20250213	120152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134200	400	2	0.30	1374470300	10257	34.66	134100	134500	133100	173900	93700	133800	134003.15	13.95	-320	593	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13212	5.87	0.31	12	0.10	22865.00	436364.00	190300	20240219	-29.48	125000	20241209	7.36	136000	-1.32	20250120	128100	4.76	20250203	190300	-29.48	20240219	125000	7.36	20241209	0.56	N	004170	5000	492 억	1373449	N	N	63	N	N
39	20250213	110152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134300	500	2	0.37	933569000	6973	23.56	134100	134400	133100	173900	93700	133800	133883.41	13.95	-320	-473	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13222	5.87	0.31	12	0.07	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	136000	-1.25	20250120	128100	4.84	20250203	190300	-29.43	20240219	125000	7.44	20241209	0.56	N	004170	5000	492 억	1373449	N	N	63	N	N
40	20250213	100153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134400	600	2	0.45	410286500	3067	10.36	134100	134400	133100	173900	93700	133800	133774.54	13.95	-320	-34	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13232	5.88	0.31	12	0.03	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	136000	-1.18	20250120	128100	4.92	20250203	190300	-29.37	20240219	125000	7.52	20241209	0.56	N	004170	5000	492 억	1373449	N	N	63	N	N
41	20250213	090152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133800	0	3	0.00	13674900	102	0.34	134100	134100	133800	173900	93700	133800	134067.65	13.95	-320	16	136533	135166	133233	131866	129933	135850	132550	492	40100	5000	101680	100	1	9845181	13173	5.85	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.69	125000	20241209	7.04	136000	-1.62	20250120	128100	4.45	20250203	190300	-29.69	20240219	125000	7.04	20241209	0.56	N	004170	5000	492 억	1373449	N	N	63	N	N
42	20250212	160152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133800	2400	2	1.83	3953769900	29567	160.58	131700	134600	131300	170800	92000	131400	133722.38	13.86	0	8941	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	13173	5.85	0.31	12	0.30	22865.00	436364.00	190300	20240219	-29.69	125000	20241209	7.04	136000	-1.62	20250120	128100	4.45	20250203	190300	-29.69	20240219	125000	7.04	20241209	0.56	N	004170	5000	492 억	1364808	N	N	63	N	N
43	20250212	150152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134300	2900	2	2.21	3587845700	26837	145.75	131700	134600	131300	170800	92000	131400	133690.27	13.86	0	9254	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	13222	5.87	0.31	12	0.27	22865.00	436364.00	190300	20240219	-29.43	125000	20241209	7.44	136000	-1.25	20250120	128100	4.84	20250203	190300	-29.43	20240219	125000	7.44	20241209	0.56	N	004170	5000	492 억	1364808	N	N	7	N	N
44	20250212	140151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134400	3000	2	2.28	3014473200	22568	122.57	131700	134600	131300	170800	92000	131400	133572.90	13.86	0	9599	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	13232	5.88	0.31	12	0.23	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	136000	-1.18	20250120	128100	4.92	20250203	190300	-29.37	20240219	125000	7.52	20241209	0.56	N	004170	5000	492 억	1364808	N	N	7	N	N
45	20250212	130152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133600	2200	2	1.67	2156320200	16167	87.80	131700	134500	131300	170800	92000	131400	133377.88	13.86	0	7040	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	13153	5.84	0.31	12	0.16	22865.00	436364.00	190300	20240219	-29.80	125000	20241209	6.88	136000	-1.76	20250120	128100	4.29	20250203	190300	-29.80	20240219	125000	6.88	20241209	0.56	N	004170	5000	492 억	1364808	N	N	7	N	N
46	20250212	120152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133500	2100	2	1.60	1875345800	14063	76.38	131700	134500	131300	170800	92000	131400	133353.18	13.86	0	6736	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	13143	5.84	0.31	12	0.14	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	136000	-1.84	20250120	128100	4.22	20250203	190300	-29.85	20240219	125000	6.80	20241209	0.56	N	004170	5000	492 억	1364808	N	N	7	N	N
47	20250212	110152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133500	2100	2	1.60	1458119200	10939	59.41	131700	134500	131300	170800	92000	131400	133295.47	13.86	0	5412	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	13143	5.84	0.31	12	0.11	22865.00	436364.00	190300	20240219	-29.85	125000	20241209	6.80	136000	-1.84	20250120	128100	4.22	20250203	190300	-29.85	20240219	125000	6.80	20241209	0.56	N	004170	5000	492 억	1364808	N	N	7	N	N
48	20250212	100152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	133900	2500	2	1.90	1156504000	8677	47.12	131700	134500	131300	170800	92000	131400	133283.85	13.86	0	4467	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	13183	5.86	0.31	12	0.09	22865.00	436364.00	190300	20240219	-29.64	125000	20241209	7.12	136000	-1.54	20250120	128100	4.53	20250203	190300	-29.64	20240219	125000	7.12	20241209	0.56	N	004170	5000	492 억	1364808	N	N	7	N	N
49	20250212	090153	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131700	300	2	0.23	15398800	117	0.64	131700	131700	131400	170800	92000	131400	131613.68	13.86	0	59	132666	132032	131166	130532	129666	132350	130850	492	39400	5000	99860	100	1	9845181	12966	5.76	0.30	12	0.00	22865.00	436364.00	190300	20240219	-30.79	125000	20241209	5.36	136000	-3.16	20250120	128100	2.81	20250203	190300	-30.79	20240219	125000	5.36	20241209	0.56	N	004170	5000	492 억	1364808	N	N	7	N	N
50	20250211	160152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	200	2	0.15	2412069300	18413	149.24	131200	131800	130300	170500	91900	131200	130998.09	13.87	0	-1231	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12937	5.75	0.30	12	0.19	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	136000	-3.38	20250120	128100	2.58	20250203	190300	-30.95	20240219	125000	5.12	20241209	0.53	N	004170	5000	492 억	1365056	N	N	7	N	N
51	20250211	150152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	200	2	0.15	2194812600	16760	135.84	131200	131800	130300	170500	91900	131200	130955.39	13.87	0	-1417	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12937	5.75	0.30	12	0.17	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	136000	-3.38	20250120	128100	2.58	20250203	190300	-30.95	20240219	125000	5.12	20241209	0.53	N	004170	5000	492 억	1365056	N	N	13	N	N
52	20250211	140152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131500	300	2	0.23	1694178900	12949	104.95	131200	131500	130300	170500	91900	131200	130834.70	13.87	0	-2265	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12946	5.75	0.30	12	0.13	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	136000	-3.31	20250120	128100	2.65	20250203	190300	-30.90	20240219	125000	5.20	20241209	0.53	N	004170	5000	492 억	1365056	N	N	13	N	N
53	20250211	130150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130500	-700	5	-0.53	1239534000	9477	76.81	131200	131500	130300	170500	91900	131200	130793.88	13.87	0	-3434	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12848	5.71	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.42	125000	20241209	4.40	136000	-4.04	20250120	128100	1.87	20250203	190300	-31.42	20240219	125000	4.40	20241209	0.53	N	004170	5000	492 억	1365056	N	N	13	N	N
54	20250211	120152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130600	-600	5	-0.46	1046856200	8000	64.84	131200	131500	130400	170500	91900	131200	130856.98	13.87	0	-2424	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12858	5.71	0.30	12	0.08	22865.00	436364.00	190300	20240219	-31.37	125000	20241209	4.48	136000	-3.97	20250120	128100	1.95	20250203	190300	-31.37	20240219	125000	4.48	20241209	0.53	N	004170	5000	492 억	1365056	N	N	13	N	N
55	20250211	110151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130600	-600	5	-0.46	845729300	6459	52.35	131200	131500	130500	170500	91900	131200	130938.08	13.87	0	-1350	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12858	5.71	0.30	12	0.07	22865.00	436364.00	190300	20240219	-31.37	125000	20241209	4.48	136000	-3.97	20250120	128100	1.95	20250203	190300	-31.37	20240219	125000	4.48	20241209	0.53	N	004170	5000	492 억	1365056	N	N	13	N	N
56	20250211	100152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	100	2	0.08	430452900	3286	26.63	131200	131500	130500	170500	91900	131200	130995.95	13.87	0	505	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12927	5.74	0.30	12	0.03	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	136000	-3.46	20250120	128100	2.50	20250203	190300	-31.00	20240219	125000	5.04	20241209	0.53	N	004170	5000	492 억	1365056	N	N	13	N	N
57	20250211	090152	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	0	3	0.00	16400000	125	1.01	131200	131200	131200	170500	91900	131200	131200.00	13.87	0	-64	132800	132000	131100	130300	129400	131550	129850	492	39300	5000	99710	100	1	9845181	12917	5.74	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	136000	-3.53	20250120	128100	2.42	20250203	190300	-31.06	20240219	125000	4.96	20241209	0.53	N	004170	5000	492 억	1365056	N	N	13	N	N
58	20250210	160151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	400	2	0.31	1612692500	12292	52.71	131300	131900	130200	170000	91600	130800	131198.54	13.87	0	-197	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12917	5.74	0.30	12	0.12	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	136000	-3.53	20250120	128100	2.42	20250203	190300	-31.06	20240219	125000	4.96	20241209	0.58	N	004170	5000	492 억	1365437	N	N	7	N	N
59	20250210	150151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	600	2	0.46	1369626500	10440	44.76	131300	131900	130200	170000	91600	130800	131190.28	13.87	0	317	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12937	5.75	0.30	12	0.11	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	136000	-3.38	20250120	128100	2.58	20250203	190300	-30.95	20240219	125000	5.12	20241209	0.58	N	004170	5000	492 억	1365437	N	N	74	N	N
60	20250210	140151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131300	500	2	0.38	1031389800	7862	33.71	131300	131900	130200	170000	91600	130800	131186.70	13.87	0	594	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12927	5.74	0.30	12	0.08	22865.00	436364.00	190300	20240219	-31.00	125000	20241209	5.04	136000	-3.46	20250120	128100	2.50	20250203	190300	-31.00	20240219	125000	5.04	20241209	0.58	N	004170	5000	492 억	1365437	N	N	74	N	N
61	20250210	130151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131500	700	2	0.54	748038700	5705	24.46	131300	131900	130200	170000	91600	130800	131119.84	13.87	0	239	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12946	5.75	0.30	12	0.06	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	136000	-3.31	20250120	128100	2.65	20250203	190300	-30.90	20240219	125000	5.20	20241209	0.58	N	004170	5000	492 억	1365437	N	N	74	N	N
62	20250210	120151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	400	2	0.31	596846700	4554	19.53	131300	131900	130200	170000	91600	130800	131059.88	13.87	0	121	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12917	5.74	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	136000	-3.53	20250120	128100	2.42	20250203	190300	-31.06	20240219	125000	4.96	20241209	0.58	N	004170	5000	492 억	1365437	N	N	74	N	N
63	20250210	110150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	400	2	0.31	444745700	3395	14.56	131300	131900	130200	170000	91600	130800	131000.21	13.87	0	-275	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12917	5.74	0.30	12	0.03	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	136000	-3.53	20250120	128100	2.42	20250203	190300	-31.06	20240219	125000	4.96	20241209	0.58	N	004170	5000	492 억	1365437	N	N	74	N	N
64	20250210	100150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131000	200	2	0.15	243460000	1860	7.98	131300	131900	130200	170000	91600	130800	130892.47	13.87	0	-324	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12897	5.73	0.30	12	0.02	22865.00	436364.00	190300	20240219	-31.16	125000	20241209	4.80	136000	-3.68	20250120	128100	2.26	20250203	190300	-31.16	20240219	125000	4.80	20241209	0.58	N	004170	5000	492 억	1365437	N	N	74	N	N
65	20250210	090151	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	0	3	0.00	24744000	189	0.81	131300	131300	130800	170000	91600	130800	130920.63	13.87	0	12	136466	133632	132166	129332	127866	132900	128600	492	39200	5000	99400	100	1	9845181	12877	5.72	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	136000	-3.82	20250120	128100	2.11	20250203	190300	-31.27	20240219	125000	4.64	20241209	0.58	N	004170	5000	492 억	1365437	N	N	74	N	N
66	20250207	160150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	-3400	5	-2.53	3060336100	23296	51.99	133700	135000	130700	174400	94000	134200	131368.91	13.94	0	-6094	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	12877	5.72	0.30	12	0.24	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	136000	-3.82	20250120	128100	2.11	20250203	190300	-31.27	20240219	125000	4.64	20241209	0.60	N	004170	5000	492 억	1372618	N	N	74	N	N
67	20250207	150150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130800	-3400	5	-2.53	2697141100	20520	45.79	133700	135000	130700	174400	94000	134200	131439.62	13.94	0	-4391	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	12877	5.72	0.30	12	0.21	22865.00	436364.00	190300	20240219	-31.27	125000	20241209	4.64	136000	-3.82	20250120	128100	2.11	20250203	190300	-31.27	20240219	125000	4.64	20241209	0.60	N	004170	5000	492 억	1372618	N	N	103	N	N
68	20250207	140149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131000	-3200	5	-2.38	2169403700	16487	36.79	133700	135000	130700	174400	94000	134200	131582.68	13.94	0	-3295	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	12897	5.73	0.30	12	0.17	22865.00	436364.00	190300	20240219	-31.16	125000	20241209	4.80	136000	-3.68	20250120	128100	2.26	20250203	190300	-31.16	20240219	125000	4.80	20241209	0.60	N	004170	5000	492 억	1372618	N	N	103	N	N
69	20250207	130150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131100	-3100	5	-2.31	1440800800	10931	24.39	133700	135000	131100	174400	94000	134200	131808.69	13.94	0	-1204	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	12907	5.73	0.30	12	0.11	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	136000	-3.60	20250120	128100	2.34	20250203	190300	-31.11	20240219	125000	4.88	20241209	0.60	N	004170	5000	492 억	1372618	N	N	103	N	N
70	20250207	120150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131500	-2700	5	-2.01	1039648400	7875	17.57	133700	135000	131100	174400	94000	134200	132018.84	13.94	0	-585	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	12946	5.75	0.30	12	0.08	22865.00	436364.00	190300	20240219	-30.90	125000	20241209	5.20	136000	-3.31	20250120	128100	2.65	20250203	190300	-30.90	20240219	125000	5.20	20241209	0.60	N	004170	5000	492 억	1372618	N	N	103	N	N
71	20250207	110150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131400	-2800	5	-2.09	758605200	5736	12.80	133700	135000	131100	174400	94000	134200	132253.35	13.94	0	-645	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	12937	5.75	0.30	12	0.06	22865.00	436364.00	190300	20240219	-30.95	125000	20241209	5.12	136000	-3.38	20250120	128100	2.58	20250203	190300	-30.95	20240219	125000	5.12	20241209	0.60	N	004170	5000	492 억	1372618	N	N	103	N	N
72	20250207	100150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	132800	-1400	5	-1.04	263237100	1973	4.40	133700	135000	132500	174400	94000	134200	133419.72	13.94	0	-88	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	13074	5.81	0.30	12	0.02	22865.00	436364.00	190300	20240219	-30.22	125000	20241209	6.24	136000	-2.35	20250120	128100	3.67	20250203	190300	-30.22	20240219	125000	6.24	20241209	0.60	N	004170	5000	492 억	1372618	N	N	103	N	N
73	20250207	090150	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	135000	800	2	0.60	28305600	211	0.47	133700	135000	133700	174400	94000	134200	134149.76	13.94	0	-77	138400	136300	133100	131000	127800	137350	132050	492	40200	5000	101990	100	1	9845181	13291	5.90	0.31	12	0.00	22865.00	436364.00	190300	20240219	-29.06	125000	20241209	8.00	136000	-0.74	20250120	128100	5.39	20250203	190300	-29.06	20240219	125000	8.00	20241209	0.60	N	004170	5000	492 억	1372618	N	N	103	N	N
74	20250206	160148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134200	4300	2	3.31	6001800100	44766	336.01	129900	135200	129900	168800	91000	129900	134070.46	13.83	0	5254	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	13212	5.87	0.31	12	0.45	22865.00	436364.00	190300	20240219	-29.48	125000	20241209	7.36	136000	-1.32	20250120	128100	4.76	20250203	190300	-29.48	20240219	125000	7.36	20241209	0.60	N	004170	5000	492 억	1361811	N	N	103	N	N
75	20250206	150148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134400	4500	2	3.46	5582609600	41645	312.58	129900	135200	129900	168800	91000	129900	134052.34	13.83	0	5815	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	13232	5.88	0.31	12	0.42	22865.00	436364.00	190300	20240219	-29.37	125000	20241209	7.52	136000	-1.18	20250120	128100	4.92	20250203	190300	-29.37	20240219	125000	7.52	20241209	0.60	N	004170	5000	492 억	1361811	N	N	77	N	N
76	20250206	140149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134600	4700	2	3.62	4911963700	36652	275.10	129900	135200	129900	168800	91000	129900	134016.25	13.83	0	8650	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	13252	5.89	0.31	12	0.37	22865.00	436364.00	190300	20240219	-29.27	125000	20241209	7.68	136000	-1.03	20250120	128100	5.07	20250203	190300	-29.27	20240219	125000	7.68	20241209	0.60	N	004170	5000	492 억	1361811	N	N	77	N	N
77	20250206	130147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134500	4600	2	3.54	4375366900	32667	245.19	129900	135200	129900	168800	91000	129900	133938.44	13.83	0	9747	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	13242	5.88	0.31	12	0.33	22865.00	436364.00	190300	20240219	-29.32	125000	20241209	7.60	136000	-1.10	20250120	128100	5.00	20250203	190300	-29.32	20240219	125000	7.60	20241209	0.60	N	004170	5000	492 억	1361811	N	N	77	N	N
78	20250206	120147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134500	4600	2	3.54	3934919900	29389	220.59	129900	135200	129900	168800	91000	129900	133890.91	13.83	0	10356	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	13242	5.88	0.31	12	0.30	22865.00	436364.00	190300	20240219	-29.32	125000	20241209	7.60	136000	-1.10	20250120	128100	5.00	20250203	190300	-29.32	20240219	125000	7.60	20241209	0.60	N	004170	5000	492 억	1361811	N	N	77	N	N
79	20250206	110143	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	134500	4600	2	3.54	3532048100	26389	198.07	129900	135200	129900	168800	91000	129900	133845.47	13.83	0	11276	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	13242	5.88	0.31	12	0.27	22865.00	436364.00	190300	20240219	-29.32	125000	20241209	7.60	136000	-1.10	20250120	128100	5.00	20250203	190300	-29.32	20240219	125000	7.60	20241209	0.60	N	004170	5000	492 억	1361811	N	N	77	N	N
80	20250206	100147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	135000	5100	2	3.93	2803953000	20981	157.48	129900	135100	129900	168800	91000	129900	133642.49	13.83	0	10527	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	13291	5.90	0.31	12	0.21	22865.00	436364.00	190300	20240219	-29.06	125000	20241209	8.00	136000	-0.74	20250120	128100	5.39	20250203	190300	-29.06	20240219	125000	8.00	20241209	0.60	N	004170	5000	492 억	1361811	N	N	77	N	N
81	20250206	090148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131000	1100	2	0.85	116575100	895	6.72	129900	131000	129900	168800	91000	129900	130251.51	13.83	0	155	132166	131032	130366	129232	128566	130700	128900	492	38900	5000	98720	100	1	9845181	12897	5.73	0.30	12	0.01	22865.00	436364.00	190300	20240219	-31.16	125000	20241209	4.80	136000	-3.68	20250120	128100	2.26	20250203	190300	-31.16	20240219	125000	4.80	20241209	0.60	N	004170	5000	492 억	1361811	N	N	77	N	N
82	20250205	160147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129900	0	3	0.00	1717209700	13161	121.78	130200	131500	129700	168800	91000	129900	130479.83	13.83	-580	-1114	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12789	5.68	0.30	12	0.13	22865.00	436364.00	190300	20240219	-31.74	125000	20241209	3.92	136000	-4.49	20250120	128100	1.41	20250203	190300	-31.74	20240219	125000	3.92	20241209	0.56	N	004170	5000	492 억	1361791	N	N	77	N	N
83	20250205	150147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130000	100	2	0.08	1308490800	10015	92.67	130200	131500	129700	168800	91000	129900	130653.10	13.83	-580	-512	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12799	5.69	0.30	12	0.10	22865.00	436364.00	190300	20240219	-31.69	125000	20241209	4.00	136000	-4.41	20250120	128100	1.48	20250203	190300	-31.69	20240219	125000	4.00	20241209	0.56	N	004170	5000	492 억	1361791	N	N	86	N	N
84	20250205	140146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130200	300	2	0.23	983984700	7518	69.57	130200	131500	130100	168800	91000	129900	130883.84	13.83	-580	578	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12818	5.69	0.30	12	0.08	22865.00	436364.00	190300	20240219	-31.58	125000	20241209	4.16	136000	-4.26	20250120	128100	1.64	20250203	190300	-31.58	20240219	125000	4.16	20241209	0.56	N	004170	5000	492 억	1361791	N	N	86	N	N
85	20250205	130146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130600	700	2	0.54	798342700	6094	56.39	130200	131500	130200	168800	91000	129900	131004.71	13.83	-580	815	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12858	5.71	0.30	12	0.06	22865.00	436364.00	190300	20240219	-31.37	125000	20241209	4.48	136000	-3.97	20250120	128100	1.95	20250203	190300	-31.37	20240219	125000	4.48	20241209	0.56	N	004170	5000	492 억	1361791	N	N	86	N	N
86	20250205	120148	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130700	800	2	0.62	716749200	5469	50.61	130200	131500	130200	168800	91000	129900	131056.72	13.83	-580	943	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12868	5.72	0.30	12	0.06	22865.00	436364.00	190300	20240219	-31.32	125000	20241209	4.56	136000	-3.90	20250120	128100	2.03	20250203	190300	-31.32	20240219	125000	4.56	20241209	0.56	N	004170	5000	492 억	1361791	N	N	86	N	N
87	20250205	110146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130700	800	2	0.62	634652200	4840	44.79	130200	131500	130200	168800	91000	129900	131126.49	13.83	-580	1223	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12868	5.72	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.32	125000	20241209	4.56	136000	-3.90	20250120	128100	2.03	20250203	190300	-31.32	20240219	125000	4.56	20241209	0.56	N	004170	5000	492 억	1361791	N	N	86	N	N
88	20250205	100147	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131100	1200	2	0.92	290994700	2221	20.55	130200	131500	130200	168800	91000	129900	131019.68	13.83	-580	655	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12907	5.73	0.30	12	0.02	22865.00	436364.00	190300	20240219	-31.11	125000	20241209	4.88	136000	-3.60	20250120	128100	2.34	20250203	190300	-31.11	20240219	125000	4.88	20241209	0.56	N	004170	5000	492 억	1361791	N	N	86	N	N
89	20250205	090149	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	131200	1300	2	1.00	28220500	216	2.00	130200	131200	130200	168800	91000	129900	130650.46	13.83	-580	115	132233	131066	130033	128866	127833	131650	129450	492	38900	5000	98720	100	1	9845181	12917	5.74	0.30	12	0.00	22865.00	436364.00	190300	20240219	-31.06	125000	20241209	4.96	136000	-3.53	20250120	128100	2.42	20250203	190300	-31.06	20240219	125000	4.96	20241209	0.56	N	004170	5000	492 억	1361791	N	N	86	N	N
90	20250204	160145	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129900	500	2	0.39	1404394200	10797	43.81	129400	131200	129000	168200	90600	129400	130072.76	13.82	0	984	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12789	5.68	0.30	12	0.11	22865.00	436364.00	190300	20240219	-31.74	125000	20241209	3.92	136000	-4.49	20250120	128100	1.41	20250203	190300	-31.74	20240219	125000	3.92	20241209	0.58	N	004170	5000	492 억	1360780	N	N	86	N	N
91	20250204	150146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129700	300	2	0.23	1164962700	8953	36.33	129400	131200	129000	168200	90600	129400	130119.81	13.82	0	304	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12769	5.67	0.30	12	0.09	22865.00	436364.00	190300	20240219	-31.84	125000	20241209	3.76	136000	-4.63	20250120	128100	1.25	20250203	190300	-31.84	20240219	125000	3.76	20241209	0.58	N	004170	5000	492 억	1360780	N	N	778	N	N
92	20250204	140146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130200	800	2	0.62	846663400	6502	26.38	129400	131200	129000	168200	90600	129400	130215.84	13.82	0	-27	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12818	5.69	0.30	12	0.07	22865.00	436364.00	190300	20240219	-31.58	125000	20241209	4.16	136000	-4.26	20250120	128100	1.64	20250203	190300	-31.58	20240219	125000	4.16	20241209	0.58	N	004170	5000	492 억	1360780	N	N	778	N	N
93	20250204	130145	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130000	600	2	0.46	693308600	5323	21.60	129400	131200	129000	168200	90600	129400	130247.72	13.82	0	61	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12799	5.69	0.30	12	0.05	22865.00	436364.00	190300	20240219	-31.69	125000	20241209	4.00	136000	-4.41	20250120	128100	1.48	20250203	190300	-31.69	20240219	125000	4.00	20241209	0.58	N	004170	5000	492 억	1360780	N	N	778	N	N
94	20250204	120146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130200	800	2	0.62	508482400	3902	15.83	129400	131200	129000	168200	90600	129400	130313.28	13.82	0	269	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12818	5.69	0.30	12	0.04	22865.00	436364.00	190300	20240219	-31.58	125000	20241209	4.16	136000	-4.26	20250120	128100	1.64	20250203	190300	-31.58	20240219	125000	4.16	20241209	0.58	N	004170	5000	492 억	1360780	N	N	778	N	N
95	20250204	110143	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130500	1100	2	0.85	402279800	3087	12.53	129400	131200	129000	168200	90600	129400	130314.16	13.82	0	329	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12848	5.71	0.30	12	0.03	22865.00	436364.00	190300	20240219	-31.42	125000	20241209	4.40	136000	-4.04	20250120	128100	1.87	20250203	190300	-31.42	20240219	125000	4.40	20241209	0.58	N	004170	5000	492 억	1360780	N	N	778	N	N
96	20250204	100146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	130600	1200	2	0.93	269346000	2070	8.40	129400	130900	129000	168200	90600	129400	130118.84	13.82	0	551	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12858	5.71	0.30	12	0.02	22865.00	436364.00	190300	20240219	-31.37	125000	20241209	4.48	136000	-3.97	20250120	128100	1.95	20250203	190300	-31.37	20240219	125000	4.48	20241209	0.58	N	004170	5000	492 억	1360780	N	N	778	N	N
97	20250204	090146	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	129800	400	2	0.31	92902000	716	2.91	129400	130900	129400	168200	90600	129400	129751.40	13.82	0	309	132000	130700	129400	128100	126800	130050	127450	492	38800	5000	98340	100	1	9845181	12779	5.68	0.30	12	0.01	22865.00	436364.00	190300	20240219	-31.79	125000	20241209	3.84	136000	-4.56	20250120	128100	1.33	20250203	190300	-31.79	20240219	125000	3.84	20241209	0.58	N	004170	5000	492 억	1360780	N	N	778	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History