KissMeData/081660/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 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	160655	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38000	-600	5	-1.55	6714432050	176105	212.91	38100	38850	37900	50100	27050	38600	38127.45	43.21	0	-42313	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22836	54.21	1.20	12	0.29	701.00	31737.00	44950	20240925	-15.46	36400	20241107	4.40	43250	-12.14	20250121	37200	2.15	20250214	44950	-15.46	20240925	36400	4.40	20241107	0.10	N	081660	1000	616 억	25968336	N	N	215	N	N
3	20250219	150657	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	-500	5	-1.30	6226392050	163279	197.40	38100	38850	37900	50100	27050	38600	38133.44	43.21	0	-42364	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22897	54.35	1.20	12	0.27	701.00	31737.00	44950	20240925	-15.24	36400	20241107	4.67	43250	-11.91	20250121	37200	2.42	20250214	44950	-15.24	20240925	36400	4.67	20241107	0.10	N	081660	1000	616 억	25968336	N	N	191	N	N
4	20250219	140654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	-500	5	-1.30	5221839700	136910	165.52	38100	38850	37900	50100	27050	38600	38140.66	43.21	0	-42704	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22897	54.35	1.20	12	0.23	701.00	31737.00	44950	20240925	-15.24	36400	20241107	4.67	43250	-11.91	20250121	37200	2.42	20250214	44950	-15.24	20240925	36400	4.67	20241107	0.10	N	081660	1000	616 억	25968336	N	N	191	N	N
5	20250219	130655	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38150	-450	5	-1.17	4042654200	106044	128.21	38100	38850	37900	50100	27050	38600	38122.41	43.21	0	-32185	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22927	54.42	1.20	12	0.18	701.00	31737.00	44950	20240925	-15.13	36400	20241107	4.81	43250	-11.79	20250121	37200	2.55	20250214	44950	-15.13	20240925	36400	4.81	20241107	0.10	N	081660	1000	616 억	25968336	N	N	191	N	N
6	20250219	120654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37950	-650	5	-1.68	2809692300	73647	89.04	38100	38850	37900	50100	27050	38600	38150.79	43.21	0	-21080	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22806	54.14	1.20	12	0.12	701.00	31737.00	44950	20240925	-15.57	36400	20241107	4.26	43250	-12.25	20250121	37200	2.02	20250214	44950	-15.57	20240925	36400	4.26	20241107	0.10	N	081660	1000	616 억	25968336	N	N	191	N	N
7	20250219	110655	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	-500	5	-1.30	1848127450	48390	58.50	38100	38850	38000	50100	27050	38600	38192.32	43.21	0	-14537	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22897	54.35	1.20	12	0.08	701.00	31737.00	44950	20240925	-15.24	36400	20241107	4.67	43250	-11.91	20250121	37200	2.42	20250214	44950	-15.24	20240925	36400	4.67	20241107	0.10	N	081660	1000	616 억	25968336	N	N	191	N	N
8	20250219	100654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	-350	5	-0.91	959062700	25100	30.35	38100	38850	38050	50100	27050	38600	38209.62	43.21	0	-6454	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22987	54.56	1.21	12	0.04	701.00	31737.00	44950	20240925	-14.91	36400	20241107	5.08	43250	-11.56	20250121	37200	2.82	20250214	44950	-14.91	20240925	36400	5.08	20241107	0.10	N	081660	1000	616 억	25968336	N	N	191	N	N
9	20250219	090656	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38050	-550	5	-1.42	299992100	7847	9.49	38100	38850	38050	50100	27050	38600	38230.02	43.21	0	-2651	39200	38900	38600	38300	38000	39050	38450	617	11500	1000	30100	50	1	60095839	22866	54.28	1.20	12	0.01	701.00	31737.00	44950	20240925	-15.35	36400	20241107	4.53	43250	-12.02	20250121	37200	2.28	20250214	44950	-15.35	20240925	36400	4.53	20241107	0.10	N	081660	1000	616 억	25968336	N	N	191	N	N
10	20250218	160653	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	-100	5	-0.26	3193870250	82700	113.07	38450	38900	38300	50300	27100	38700	38619.95	43.26	0	2048	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23197	55.06	1.22	12	0.14	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37200	3.76	20250214	44950	-14.13	20240925	36400	6.04	20241107	0.08	N	081660	1000	616 억	25997926	N	N	191	N	N
11	20250218	150654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38650	-50	5	-0.13	2682505350	69458	94.96	38450	38900	38300	50300	27100	38700	38620.54	43.26	0	-3027	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23227	55.14	1.22	12	0.12	701.00	31737.00	44950	20240925	-14.02	36400	20241107	6.18	43250	-10.64	20250121	37200	3.90	20250214	44950	-14.02	20240925	36400	6.18	20241107	0.08	N	081660	1000	616 억	25997926	N	N	169	N	N
12	20250218	140655	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38500	-200	5	-0.52	2000353500	51791	70.81	38450	38900	38300	50300	27100	38700	38623.57	43.26	0	-110	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23137	54.92	1.21	12	0.09	701.00	31737.00	44950	20240925	-14.35	36400	20241107	5.77	43250	-10.98	20250121	37200	3.49	20250214	44950	-14.35	20240925	36400	5.77	20241107	0.08	N	081660	1000	616 억	25997926	N	N	169	N	N
13	20250218	130652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38850	150	2	0.39	1432766350	37078	50.69	38450	38900	38300	50300	27100	38700	38641.95	43.26	0	2238	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23347	55.42	1.22	12	0.06	701.00	31737.00	44950	20240925	-13.57	36400	20241107	6.73	43250	-10.17	20250121	37200	4.44	20250214	44950	-13.57	20240925	36400	6.73	20241107	0.08	N	081660	1000	616 억	25997926	N	N	169	N	N
14	20250218	120654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38750	50	2	0.13	1073240850	27818	38.03	38450	38900	38300	50300	27100	38700	38580.81	43.26	0	1886	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23287	55.28	1.22	12	0.05	701.00	31737.00	44950	20240925	-13.79	36400	20241107	6.46	43250	-10.40	20250121	37200	4.17	20250214	44950	-13.79	20240925	36400	6.46	20241107	0.08	N	081660	1000	616 억	25997926	N	N	169	N	N
15	20250218	110652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38700	0	3	0.00	727447050	18888	25.82	38450	38900	38300	50300	27100	38700	38513.72	43.26	0	2247	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23257	55.21	1.22	12	0.03	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	43250	-10.52	20250121	37200	4.03	20250214	44950	-13.90	20240925	36400	6.32	20241107	0.08	N	081660	1000	616 억	25997926	N	N	169	N	N
16	20250218	100652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	-400	5	-1.03	357631300	9303	12.72	38450	38900	38300	50300	27100	38700	38442.58	43.26	0	-1224	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23017	54.64	1.21	12	0.02	701.00	31737.00	44950	20240925	-14.79	36400	20241107	5.22	43250	-11.45	20250121	37200	2.96	20250214	44950	-14.79	20240925	36400	5.22	20241107	0.08	N	081660	1000	616 억	25997926	N	N	169	N	N
17	20250218	090654	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38500	-200	5	-0.52	28533650	742	1.01	38450	38900	38350	50300	27100	38700	38455.05	43.26	0	-120	39300	39000	38450	38150	37600	39150	38300	617	11600	1000	30180	50	1	60095839	23137	54.92	1.21	12	0.00	701.00	31737.00	44950	20240925	-14.35	36400	20241107	5.77	43250	-10.98	20250121	37200	3.49	20250214	44950	-14.35	20240925	36400	5.77	20241107	0.08	N	081660	1000	616 억	25997926	N	N	169	N	N
18	20250217	160652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38700	450	2	1.18	2805188700	73087	47.82	38550	38750	37900	49700	26800	38250	38381.47	43.29	0	2533	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23257	55.21	1.22	12	0.12	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	43250	-10.52	20250121	37200	4.03	20250214	44950	-13.90	20240925	36400	6.32	20241107	0.08	N	081660	1000	616 억	26018333	N	N	169	N	N
19	20250217	150651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	350	2	0.92	2529751100	65961	43.16	38550	38750	37900	49700	26800	38250	38352.22	43.29	0	1020	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23197	55.06	1.22	12	0.11	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37200	3.76	20250214	44950	-14.13	20240925	36400	6.04	20241107	0.08	N	081660	1000	616 억	26018333	N	N	1703	N	N
20	20250217	140651	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38550	300	2	0.78	2264459400	59075	38.65	38550	38750	37900	49700	26800	38250	38331.94	43.29	0	436	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23167	54.99	1.21	12	0.10	701.00	31737.00	44950	20240925	-14.24	36400	20241107	5.91	43250	-10.87	20250121	37200	3.63	20250214	44950	-14.24	20240925	36400	5.91	20241107	0.08	N	081660	1000	616 억	26018333	N	N	1703	N	N
21	20250217	130652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38650	400	2	1.05	1939327700	50645	33.14	38550	38750	37900	49700	26800	38250	38292.58	43.29	0	-2890	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23227	55.14	1.22	12	0.08	701.00	31737.00	44950	20240925	-14.02	36400	20241107	6.18	43250	-10.64	20250121	37200	3.90	20250214	44950	-14.02	20240925	36400	6.18	20241107	0.08	N	081660	1000	616 억	26018333	N	N	1703	N	N
22	20250217	120653	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38500	250	2	0.65	1639836250	42877	28.06	38550	38750	37900	49700	26800	38250	38245.13	43.29	0	-4687	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23137	54.92	1.21	12	0.07	701.00	31737.00	44950	20240925	-14.35	36400	20241107	5.77	43250	-10.98	20250121	37200	3.49	20250214	44950	-14.35	20240925	36400	5.77	20241107	0.08	N	081660	1000	616 억	26018333	N	N	1703	N	N
23	20250217	110652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	50	2	0.13	1305000550	34159	22.35	38550	38750	37900	49700	26800	38250	38203.71	43.29	0	-8610	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23017	54.64	1.21	12	0.06	701.00	31737.00	44950	20240925	-14.79	36400	20241107	5.22	43250	-11.45	20250121	37200	2.96	20250214	44950	-14.79	20240925	36400	5.22	20241107	0.08	N	081660	1000	616 억	26018333	N	N	1703	N	N
24	20250217	100650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38350	100	2	0.26	270917750	7066	4.62	38550	38750	38150	49700	26800	38250	38341.03	43.29	0	373	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23047	54.71	1.21	12	0.01	701.00	31737.00	44950	20240925	-14.68	36400	20241107	5.36	43250	-11.33	20250121	37200	3.09	20250214	44950	-14.68	20240925	36400	5.36	20241107	0.08	N	081660	1000	616 억	26018333	N	N	1703	N	N
25	20250217	090652	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38500	250	2	0.65	32666900	848	0.55	38550	38750	38300	49700	26800	38250	38522.29	43.29	0	424	39216	38732	37966	37482	36716	38975	37725	617	11450	1000	29830	50	1	60095839	23137	54.92	1.21	12	0.00	701.00	31737.00	44950	20240925	-14.35	36400	20241107	5.77	43250	-10.98	20250121	37200	3.49	20250214	44950	-14.35	20240925	36400	5.77	20241107	0.08	N	081660	1000	616 억	26018333	N	N	1703	N	N
26	20250214	160648	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	200	2	0.53	5806916200	152794	87.82	38100	38450	37200	49450	26650	38050	38004.87	43.37	0	-9397	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	22987	54.56	1.21	12	0.25	701.00	31737.00	44950	20240925	-14.91	36400	20241107	5.08	43250	-11.56	20250121	37200	2.82	20250214	44950	-14.91	20240925	36400	5.08	20241107	0.08	N	081660	1000	616 억	26061870	N	N	1703	N	N
27	20250214	150646	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	200	2	0.53	4867411550	128247	73.71	38100	38450	37200	49450	26650	38050	37953.41	43.37	0	-13510	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	22987	54.56	1.21	12	0.21	701.00	31737.00	44950	20240925	-14.91	36400	20241107	5.08	43250	-11.56	20250121	37200	2.82	20250214	44950	-14.91	20240925	36400	5.08	20241107	0.08	N	081660	1000	616 억	26061870	N	N	158	N	N
28	20250214	140647	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	200	2	0.53	4090725550	107942	62.04	38100	38450	37200	49450	26650	38050	37897.44	43.37	0	-11467	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	22987	54.56	1.21	12	0.18	701.00	31737.00	44950	20240925	-14.91	36400	20241107	5.08	43250	-11.56	20250121	37200	2.82	20250214	44950	-14.91	20240925	36400	5.08	20241107	0.08	N	081660	1000	616 억	26061870	N	N	158	N	N
29	20250214	130650	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	250	2	0.66	3447995500	91182	52.41	38100	38350	37200	49450	26650	38050	37814.43	43.37	0	-9616	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	23017	54.64	1.21	12	0.15	701.00	31737.00	44950	20240925	-14.79	36400	20241107	5.22	43250	-11.45	20250121	37200	2.96	20250214	44950	-14.79	20240925	36400	5.22	20241107	0.08	N	081660	1000	616 억	26061870	N	N	158	N	N
30	20250214	120647	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	200	2	0.53	3024197000	80102	46.04	38100	38350	37200	49450	26650	38050	37754.33	43.37	0	-10644	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	22987	54.56	1.21	12	0.13	701.00	31737.00	44950	20240925	-14.91	36400	20241107	5.08	43250	-11.56	20250121	37200	2.82	20250214	44950	-14.91	20240925	36400	5.08	20241107	0.08	N	081660	1000	616 억	26061870	N	N	158	N	N
31	20250214	110644	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37950	-100	5	-0.26	2407999250	63953	36.76	38100	38300	37200	49450	26650	38050	37652.64	43.37	0	-11573	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	22806	54.14	1.20	12	0.11	701.00	31737.00	44950	20240925	-15.57	36400	20241107	4.26	43250	-12.25	20250121	37200	2.02	20250214	44950	-15.57	20240925	36400	4.26	20241107	0.08	N	081660	1000	616 억	26061870	N	N	158	N	N
32	20250214	100646	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37700	-350	5	-0.92	1757821950	46737	26.86	38100	38300	37200	49450	26650	38050	37610.93	43.37	0	-18683	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	22656	53.78	1.19	12	0.08	701.00	31737.00	44950	20240925	-16.13	36400	20241107	3.57	43250	-12.83	20250121	37200	1.34	20250214	44950	-16.13	20240925	36400	3.57	20241107	0.08	N	081660	1000	616 억	26061870	N	N	158	N	N
33	20250214	090649	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38050	0	3	0.00	85822650	2252	1.29	38100	38300	38050	49450	26650	38050	38109.52	43.37	0	-858	38983	38516	38283	37816	37583	38400	37700	617	11400	1000	29670	50	1	60095839	22866	54.28	1.20	12	0.00	701.00	31737.00	44950	20240925	-15.35	36400	20241107	4.53	43250	-12.02	20250121	37850	0.53	20250207	44950	-15.35	20240925	36400	4.53	20241107	0.08	N	081660	1000	616 억	26061870	N	N	158	N	N
34	20250213	160642	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38050	-350	5	-0.91	6648536900	173926	188.17	38700	38750	38050	49900	26900	38400	38226.32	43.35	-1888	60782	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	22866	54.28	1.20	12	0.29	701.00	31737.00	44950	20240925	-15.35	36400	20241107	4.53	43250	-12.02	20250121	37850	0.53	20250207	44950	-15.35	20240925	36400	4.53	20241107	0.08	N	081660	1000	616 억	26051623	N	N	158	N	N
35	20250213	150642	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38200	-200	5	-0.52	4801577000	125421	135.69	38700	38750	38100	49900	26900	38400	38283.68	43.35	-1888	45122	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	22957	54.49	1.20	12	0.21	701.00	31737.00	44950	20240925	-15.02	36400	20241107	4.95	43250	-11.68	20250121	37850	0.92	20250207	44950	-15.02	20240925	36400	4.95	20241107	0.08	N	081660	1000	616 억	26051623	N	N	291	N	N
36	20250213	140641	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	-100	5	-0.26	3574014050	93342	100.98	38700	38750	38100	49900	26900	38400	38289.45	43.35	-1888	34644	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	23017	54.64	1.21	12	0.16	701.00	31737.00	44950	20240925	-14.79	36400	20241107	5.22	43250	-11.45	20250121	37850	1.19	20250207	44950	-14.79	20240925	36400	5.22	20241107	0.08	N	081660	1000	616 억	26051623	N	N	291	N	N
37	20250213	130641	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38450	50	2	0.13	2725405400	71191	77.02	38700	38750	38100	49900	26900	38400	38283.00	43.35	-1888	22887	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	23107	54.85	1.21	12	0.12	701.00	31737.00	44950	20240925	-14.46	36400	20241107	5.63	43250	-11.10	20250121	37850	1.59	20250207	44950	-14.46	20240925	36400	5.63	20241107	0.08	N	081660	1000	616 억	26051623	N	N	291	N	N
38	20250213	120641	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	-150	5	-0.39	1923917950	50305	54.42	38700	38750	38100	49900	26900	38400	38245.06	43.35	-1888	12412	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	22987	54.56	1.21	12	0.08	701.00	31737.00	44950	20240925	-14.91	36400	20241107	5.08	43250	-11.56	20250121	37850	1.06	20250207	44950	-14.91	20240925	36400	5.08	20241107	0.08	N	081660	1000	616 억	26051623	N	N	291	N	N
39	20250213	110638	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38250	-150	5	-0.39	1297781850	33949	36.73	38700	38750	38100	49900	26900	38400	38227.40	43.35	-1888	5441	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	22987	54.56	1.21	12	0.06	701.00	31737.00	44950	20240925	-14.91	36400	20241107	5.08	43250	-11.56	20250121	37850	1.06	20250207	44950	-14.91	20240925	36400	5.08	20241107	0.08	N	081660	1000	616 억	26051623	N	N	291	N	N
40	20250213	100642	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	-300	5	-0.78	570163350	14887	16.11	38700	38750	38100	49900	26900	38400	38299.41	43.35	-1888	-1813	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	22897	54.35	1.20	12	0.02	701.00	31737.00	44950	20240925	-15.24	36400	20241107	4.67	43250	-11.91	20250121	37850	0.66	20250207	44950	-15.24	20240925	36400	4.67	20241107	0.08	N	081660	1000	616 억	26051623	N	N	291	N	N
41	20250213	090638	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38500	100	2	0.26	24551000	635	0.69	38700	38750	38500	49900	26900	38400	38662.99	43.35	-1888	18	39200	38800	38600	38200	38000	38700	38100	617	11500	1000	29950	50	1	60095839	23137	54.92	1.21	12	0.00	701.00	31737.00	44950	20240925	-14.35	36400	20241107	5.77	43250	-10.98	20250121	37850	1.72	20250207	44950	-14.35	20240925	36400	5.77	20241107	0.08	N	081660	1000	616 억	26051623	N	N	291	N	N
42	20250212	160637	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	0	3	0.00	3563685800	92365	81.84	38750	39000	38400	49900	26900	38400	38582.66	43.35	0	28155	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23077	54.78	1.21	12	0.15	701.00	31737.00	44950	20240925	-14.57	36400	20241107	5.49	43250	-11.21	20250121	37850	1.45	20250207	44950	-14.57	20240925	36400	5.49	20241107	0.08	N	081660	1000	616 억	26049139	N	N	291	N	N
43	20250212	150636	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38450	50	2	0.13	2937066850	76059	67.39	38750	39000	38400	49900	26900	38400	38615.64	43.35	0	22436	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23107	54.85	1.21	12	0.13	701.00	31737.00	44950	20240925	-14.46	36400	20241107	5.63	43250	-11.10	20250121	37850	1.59	20250207	44950	-14.46	20240925	36400	5.63	20241107	0.08	N	081660	1000	616 억	26049139	N	N	42	N	N
44	20250212	140637	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	200	2	0.52	2043441700	52865	46.84	38750	39000	38500	49900	26900	38400	38653.96	43.35	0	17409	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23197	55.06	1.22	12	0.09	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37850	1.98	20250207	44950	-14.13	20240925	36400	6.04	20241107	0.08	N	081660	1000	616 억	26049139	N	N	42	N	N
45	20250212	130639	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38550	150	2	0.39	1573844150	40685	36.05	38750	39000	38500	49900	26900	38400	38683.65	43.35	0	12226	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23167	54.99	1.21	12	0.07	701.00	31737.00	44950	20240925	-14.24	36400	20241107	5.91	43250	-10.87	20250121	37850	1.85	20250207	44950	-14.24	20240925	36400	5.91	20241107	0.08	N	081660	1000	616 억	26049139	N	N	42	N	N
46	20250212	120637	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	200	2	0.52	1085367250	28019	24.83	38750	39000	38550	49900	26900	38400	38736.83	43.35	0	5388	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23197	55.06	1.22	12	0.05	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37850	1.98	20250207	44950	-14.13	20240925	36400	6.04	20241107	0.08	N	081660	1000	616 억	26049139	N	N	42	N	N
47	20250212	110635	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38750	350	2	0.91	609931400	15720	13.93	38750	39000	38550	49900	26900	38400	38799.71	43.35	0	3475	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23287	55.28	1.22	12	0.03	701.00	31737.00	44950	20240925	-13.79	36400	20241107	6.46	43250	-10.40	20250121	37850	2.38	20250207	44950	-13.79	20240925	36400	6.46	20241107	0.08	N	081660	1000	616 억	26049139	N	N	42	N	N
48	20250212	100636	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38800	400	2	1.04	231975600	5975	5.29	38750	39000	38550	49900	26900	38400	38824.37	43.35	0	2014	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23317	55.35	1.22	12	0.01	701.00	31737.00	44950	20240925	-13.68	36400	20241107	6.59	43250	-10.29	20250121	37850	2.51	20250207	44950	-13.68	20240925	36400	6.59	20241107	0.08	N	081660	1000	616 억	26049139	N	N	42	N	N
49	20250212	090640	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38550	150	2	0.39	40786150	1054	0.93	38750	38750	38550	49900	26900	38400	38696.54	43.35	0	308	39333	38866	38483	38016	37633	39100	38250	617	11500	1000	29950	50	1	60095839	23167	54.99	1.21	12	0.00	701.00	31737.00	44950	20240925	-14.24	36400	20241107	5.91	43250	-10.87	20250121	37850	1.85	20250207	44950	-14.24	20240925	36400	5.91	20241107	0.08	N	081660	1000	616 억	26049139	N	N	42	N	N
50	20250211	160638	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	450	2	1.19	4352482400	112819	169.05	38100	38950	38100	49300	26600	37950	38579.36	43.40	0	-28850	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	23077	54.78	1.21	12	0.19	701.00	31737.00	44950	20240925	-14.57	36400	20241107	5.49	43250	-11.21	20250121	37850	1.45	20250207	44950	-14.57	20240925	36400	5.49	20241107	0.08	N	081660	1000	616 억	26079163	N	N	42	N	N
51	20250211	150637	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38450	500	2	1.32	3889250200	100766	150.99	38100	38950	38100	49300	26600	37950	38596.85	43.40	0	-30800	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	23107	54.85	1.21	12	0.17	701.00	31737.00	44950	20240925	-14.46	36400	20241107	5.63	43250	-11.10	20250121	37850	1.59	20250207	44950	-14.46	20240925	36400	5.63	20241107	0.08	N	081660	1000	616 억	26079163	N	N	31	N	N
52	20250211	140638	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38650	700	2	1.84	1763585650	45813	68.65	38100	38750	38100	49300	26600	37950	38495.31	43.40	0	-8528	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	23227	55.14	1.22	12	0.08	701.00	31737.00	44950	20240925	-14.02	36400	20241107	6.18	43250	-10.64	20250121	37850	2.11	20250207	44950	-14.02	20240925	36400	6.18	20241107	0.08	N	081660	1000	616 억	26079163	N	N	31	N	N
53	20250211	130637	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	650	2	1.71	1428314200	37146	55.66	38100	38650	38100	49300	26600	37950	38451.36	43.40	0	-6473	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	23197	55.06	1.22	12	0.06	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37850	1.98	20250207	44950	-14.13	20240925	36400	6.04	20241107	0.08	N	081660	1000	616 억	26079163	N	N	31	N	N
54	20250211	120636	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	450	2	1.19	1185974050	30848	46.22	38100	38650	38100	49300	26600	37950	38445.74	43.40	0	-7318	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	23077	54.78	1.21	12	0.05	701.00	31737.00	44950	20240925	-14.57	36400	20241107	5.49	43250	-11.21	20250121	37850	1.45	20250207	44950	-14.57	20240925	36400	5.49	20241107	0.08	N	081660	1000	616 억	26079163	N	N	31	N	N
55	20250211	110638	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38400	450	2	1.19	810876250	21083	31.59	38100	38650	38100	49300	26600	37950	38461.14	43.40	0	-3183	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	23077	54.78	1.21	12	0.04	701.00	31737.00	44950	20240925	-14.57	36400	20241107	5.49	43250	-11.21	20250121	37850	1.45	20250207	44950	-14.57	20240925	36400	5.49	20241107	0.08	N	081660	1000	616 억	26079163	N	N	31	N	N
56	20250211	100638	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	650	2	1.71	436567500	11355	17.01	38100	38600	38100	49300	26600	37950	38447.16	43.40	0	355	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	23197	55.06	1.22	12	0.02	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37850	1.98	20250207	44950	-14.13	20240925	36400	6.04	20241107	0.08	N	081660	1000	616 억	26079163	N	N	31	N	N
57	20250211	090640	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	150	2	0.40	35554400	932	1.40	38100	38400	38100	49300	26600	37950	38148.50	43.40	0	-22	38616	38282	38066	37732	37516	38175	37625	617	11350	1000	29600	50	1	60095839	22897	54.35	1.20	12	0.00	701.00	31737.00	44950	20240925	-15.24	36400	20241107	4.67	43250	-11.91	20250121	37850	0.66	20250207	44950	-15.24	20240925	36400	4.67	20241107	0.08	N	081660	1000	616 억	26079163	N	N	31	N	N
58	20250210	160634	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37950	-200	5	-0.52	2532227350	66500	29.96	38000	38400	37850	49550	26750	38150	38078.61	43.45	0	-19546	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	22806	54.14	1.20	12	0.11	701.00	31737.00	44950	20240925	-15.57	36400	20241107	4.26	43250	-12.25	20250121	37850	0.26	20250210	44950	-15.57	20240925	36400	4.26	20241107	0.07	N	081660	1000	616 억	26108986	N	N	28	N	N
59	20250210	150633	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38000	-150	5	-0.39	1875229550	49197	22.16	38000	38400	37850	49550	26750	38150	38116.75	43.45	0	-9849	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	22836	54.21	1.20	12	0.08	701.00	31737.00	44950	20240925	-15.46	36400	20241107	4.40	43250	-12.14	20250121	37850	0.40	20250210	44950	-15.46	20240925	36400	4.40	20241107	0.07	N	081660	1000	616 억	26108986	N	N	523	N	N
60	20250210	140633	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	-50	5	-0.13	1291864100	33869	15.26	38000	38400	37850	49550	26750	38150	38142.97	43.45	0	-5515	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	22897	54.35	1.20	12	0.06	701.00	31737.00	44950	20240925	-15.24	36400	20241107	4.67	43250	-11.91	20250121	37850	0.66	20250210	44950	-15.24	20240925	36400	4.67	20241107	0.07	N	081660	1000	616 억	26108986	N	N	523	N	N
61	20250210	130635	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38100	-50	5	-0.13	1117691950	29301	13.20	38000	38400	37850	49550	26750	38150	38145.18	43.45	0	-4267	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	22897	54.35	1.20	12	0.05	701.00	31737.00	44950	20240925	-15.24	36400	20241107	4.67	43250	-11.91	20250121	37850	0.66	20250210	44950	-15.24	20240925	36400	4.67	20241107	0.07	N	081660	1000	616 억	26108986	N	N	523	N	N
62	20250210	120631	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38300	150	2	0.39	817713200	21436	9.66	38000	38400	37850	49550	26750	38150	38146.73	43.45	0	-1555	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	23017	54.64	1.21	12	0.04	701.00	31737.00	44950	20240925	-14.79	36400	20241107	5.22	43250	-11.45	20250121	37850	1.19	20250210	44950	-14.79	20240925	36400	5.22	20241107	0.07	N	081660	1000	616 억	26108986	N	N	523	N	N
63	20250210	110630	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38150	0	3	0.00	503596750	13233	5.96	38000	38250	37850	49550	26750	38150	38056.13	43.45	0	-175	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	22927	54.42	1.20	12	0.02	701.00	31737.00	44950	20240925	-15.13	36400	20241107	4.81	43250	-11.79	20250121	37850	0.79	20250210	44950	-15.13	20240925	36400	4.81	20241107	0.07	N	081660	1000	616 억	26108986	N	N	523	N	N
64	20250210	100630	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38000	-150	5	-0.39	257492700	6776	3.05	38000	38150	37850	49550	26750	38150	38000.69	43.45	0	80	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	22836	54.21	1.20	12	0.01	701.00	31737.00	44950	20240925	-15.46	36400	20241107	4.40	43250	-12.14	20250121	37850	0.40	20250210	44950	-15.46	20240925	36400	4.40	20241107	0.07	N	081660	1000	616 억	26108986	N	N	523	N	N
65	20250210	090627	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38000	-150	5	-0.39	46173400	1216	0.55	38000	38100	37850	49550	26750	38150	37971.55	43.45	0	373	39483	38816	38333	37666	37183	38575	37425	617	11400	1000	29750	50	1	60095839	22836	54.21	1.20	12	0.00	701.00	31737.00	44950	20240925	-15.46	36400	20241107	4.40	43250	-12.14	20250121	37850	0.40	20250210	44950	-15.46	20240925	36400	4.40	20241107	0.07	N	081660	1000	616 억	26108986	N	N	523	N	N
66	20250207	160623	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38150	-850	5	-2.18	8341323050	216951	182.41	38650	39000	37850	50700	27300	39000	38447.97	43.55	0	57574	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	22927	54.42	1.20	12	0.36	701.00	31737.00	44950	20240925	-15.13	36400	20241107	4.81	43250	-11.79	20250121	37850	0.79	20250207	44950	-15.13	20240925	36400	4.81	20241107	0.07	N	081660	1000	616 억	26171710	N	N	523	N	N
67	20250207	150625	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	37950	-1050	5	-2.69	7016815250	182175	153.17	38650	39000	37850	50700	27300	39000	38516.89	43.55	0	42372	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	22806	54.14	1.20	12	0.30	701.00	31737.00	44950	20240925	-15.57	36400	20241107	4.26	43250	-12.25	20250121	37850	0.26	20250207	44950	-15.57	20240925	36400	4.26	20241107	0.07	N	081660	1000	616 억	26171710	N	N	274	N	N
68	20250207	140623	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38350	-650	5	-1.67	4487224950	115878	97.43	38650	39000	38150	50700	27300	39000	38723.70	43.55	0	27574	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	23047	54.71	1.21	12	0.19	701.00	31737.00	44950	20240925	-14.68	36400	20241107	5.36	43250	-11.33	20250121	37900	1.19	20250203	44950	-14.68	20240925	36400	5.36	20241107	0.07	N	081660	1000	616 억	26171710	N	N	274	N	N
69	20250207	130622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38700	-300	5	-0.77	2807920550	72268	60.76	38650	39000	38600	50700	27300	39000	38854.27	43.55	0	18574	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	23257	55.21	1.22	12	0.12	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	43250	-10.52	20250121	37900	2.11	20250203	44950	-13.90	20240925	36400	6.32	20241107	0.07	N	081660	1000	616 억	26171710	N	N	274	N	N
70	20250207	120623	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38950	-50	5	-0.13	1772810900	45616	38.35	38650	39000	38600	50700	27300	39000	38863.80	43.55	0	11191	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	23407	55.56	1.23	12	0.08	701.00	31737.00	44950	20240925	-13.35	36400	20241107	7.01	43250	-9.94	20250121	37900	2.77	20250203	44950	-13.35	20240925	36400	7.01	20241107	0.07	N	081660	1000	616 억	26171710	N	N	274	N	N
71	20250207	110621	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39000	0	3	0.00	1085136550	27931	23.48	38650	39000	38600	50700	27300	39000	38850.62	43.55	0	9607	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	23437	55.63	1.23	12	0.05	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	43250	-9.83	20250121	37900	2.90	20250203	44950	-13.24	20240925	36400	7.14	20241107	0.07	N	081660	1000	616 억	26171710	N	N	274	N	N
72	20250207	100622	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38900	-100	5	-0.26	511855250	13193	11.09	38650	38950	38600	50700	27300	39000	38797.49	43.55	0	5485	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	23377	55.49	1.23	12	0.02	701.00	31737.00	44950	20240925	-13.46	36400	20241107	6.87	43250	-10.06	20250121	37900	2.64	20250203	44950	-13.46	20240925	36400	6.87	20241107	0.07	N	081660	1000	616 억	26171710	N	N	274	N	N
73	20250207	090626	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38800	-200	5	-0.51	108788650	2811	2.36	38650	38950	38600	50700	27300	39000	38701.05	43.55	0	718	39800	39400	39050	38650	38300	39375	38625	617	11700	1000	30420	50	1	60095839	23317	55.35	1.22	12	0.00	701.00	31737.00	44950	20240925	-13.68	36400	20241107	6.59	43250	-10.29	20250121	37900	2.37	20250203	44950	-13.68	20240925	36400	6.59	20241107	0.07	N	081660	1000	616 억	26171710	N	N	274	N	N
74	20250206	160607	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39000	-100	5	-0.26	4641213400	118856	120.40	39000	39450	38700	50800	27400	39100	39049.06	43.59	0	637	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23437	55.63	1.23	12	0.20	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	43250	-9.83	20250121	37900	2.90	20250203	44950	-13.24	20240925	36400	7.14	20241107	0.07	N	081660	1000	616 억	26195164	N	N	274	N	N
75	20250206	150610	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39000	-100	5	-0.26	3345377450	85615	86.73	39000	39450	38700	50800	27400	39100	39074.67	43.59	0	4518	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23437	55.63	1.23	12	0.14	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	43250	-9.83	20250121	37900	2.90	20250203	44950	-13.24	20240925	36400	7.14	20241107	0.07	N	081660	1000	616 억	26195164	N	N	349	N	N
76	20250206	140611	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39100	0	3	0.00	2747528950	70307	71.22	39000	39450	38700	50800	27400	39100	39079.02	43.59	0	6751	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23497	55.78	1.23	12	0.12	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	43250	-9.60	20250121	37900	3.17	20250203	44950	-13.01	20240925	36400	7.42	20241107	0.07	N	081660	1000	616 억	26195164	N	N	349	N	N
77	20250206	130609	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39150	50	2	0.13	2136741250	54692	55.40	39000	39450	38700	50800	27400	39100	39068.63	43.59	0	6130	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23528	55.85	1.23	12	0.09	701.00	31737.00	44950	20240925	-12.90	36400	20241107	7.55	43250	-9.48	20250121	37900	3.30	20250203	44950	-12.90	20240925	36400	7.55	20241107	0.07	N	081660	1000	616 억	26195164	N	N	349	N	N
78	20250206	120606	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39150	50	2	0.13	1868632600	47836	48.46	39000	39450	38700	50800	27400	39100	39063.31	43.59	0	4151	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23528	55.85	1.23	12	0.08	701.00	31737.00	44950	20240925	-12.90	36400	20241107	7.55	43250	-9.48	20250121	37900	3.30	20250203	44950	-12.90	20240925	36400	7.55	20241107	0.07	N	081660	1000	616 억	26195164	N	N	349	N	N
79	20250206	110602	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39100	0	3	0.00	1661079500	42527	43.08	39000	39450	38700	50800	27400	39100	39059.41	43.59	0	3178	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23497	55.78	1.23	12	0.07	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	43250	-9.60	20250121	37900	3.17	20250203	44950	-13.01	20240925	36400	7.42	20241107	0.07	N	081660	1000	616 억	26195164	N	N	349	N	N
80	20250206	100604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38900	-200	5	-0.51	1406840050	36011	36.48	39000	39450	38700	50800	27400	39100	39066.95	43.59	0	-130	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23377	55.49	1.23	12	0.06	701.00	31737.00	44950	20240925	-13.46	36400	20241107	6.87	43250	-10.06	20250121	37900	2.64	20250203	44950	-13.46	20240925	36400	6.87	20241107	0.07	N	081660	1000	616 억	26195164	N	N	349	N	N
81	20250206	090611	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39100	0	3	0.00	128491200	3292	3.33	39000	39450	38800	50800	27400	39100	39031.35	43.59	0	-321	39700	39400	39000	38700	38300	39550	38850	617	11700	1000	30490	50	1	60095839	23497	55.78	1.23	12	0.01	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	43250	-9.60	20250121	37900	3.17	20250203	44950	-13.01	20240925	36400	7.42	20241107	0.07	N	081660	1000	616 억	26195164	N	N	349	N	N
82	20250205	160601	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39100	550	2	1.43	3853849550	98683	95.26	38800	39300	38600	50100	27000	38550	39052.82	43.63	-3422	-11446	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23497	55.78	1.23	12	0.16	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	43250	-9.60	20250121	37900	3.17	20250203	44950	-13.01	20240925	36400	7.42	20241107	0.08	N	081660	1000	616 억	26216950	N	N	349	N	N
83	20250205	150604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39150	600	2	1.56	3124826700	80047	77.27	38800	39300	38600	50100	27000	38550	39037.40	43.63	-3422	-11462	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23528	55.85	1.23	12	0.13	701.00	31737.00	44950	20240925	-12.90	36400	20241107	7.55	43250	-9.48	20250121	37900	3.30	20250203	44950	-12.90	20240925	36400	7.55	20241107	0.08	N	081660	1000	616 억	26216950	N	N	425	N	N
84	20250205	140604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39100	550	2	1.43	2246438750	57635	55.64	38800	39250	38600	50100	27000	38550	38976.99	43.63	-3422	-4831	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23497	55.78	1.23	12	0.10	701.00	31737.00	44950	20240925	-13.01	36400	20241107	7.42	43250	-9.60	20250121	37900	3.17	20250203	44950	-13.01	20240925	36400	7.42	20241107	0.08	N	081660	1000	616 억	26216950	N	N	425	N	N
85	20250205	130603	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39050	500	2	1.30	1751801550	44971	43.41	38800	39250	38600	50100	27000	38550	38954.03	43.63	-3422	-4539	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23467	55.71	1.23	12	0.07	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	43250	-9.71	20250121	37900	3.03	20250203	44950	-13.13	20240925	36400	7.28	20241107	0.08	N	081660	1000	616 억	26216950	N	N	425	N	N
86	20250205	120604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39000	450	2	1.17	760929350	19517	18.84	38800	39250	38600	50100	27000	38550	38988.03	43.63	-3422	2296	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23437	55.63	1.23	12	0.03	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	43250	-9.83	20250121	37900	2.90	20250203	44950	-13.24	20240925	36400	7.14	20241107	0.08	N	081660	1000	616 억	26216950	N	N	425	N	N
87	20250205	110604	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39050	500	2	1.30	628409000	16120	15.56	38800	39250	38600	50100	27000	38550	38983.19	43.63	-3422	1237	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23467	55.71	1.23	12	0.03	701.00	31737.00	44950	20240925	-13.13	36400	20241107	7.28	43250	-9.71	20250121	37900	3.03	20250203	44950	-13.13	20240925	36400	7.28	20241107	0.08	N	081660	1000	616 억	26216950	N	N	425	N	N
88	20250205	100608	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	39000	450	2	1.17	332767550	8550	8.25	38800	39050	38600	50100	27000	38550	38920.18	43.63	-3422	-93	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23437	55.63	1.23	12	0.01	701.00	31737.00	44950	20240925	-13.24	36400	20241107	7.14	43250	-9.83	20250121	37900	2.90	20250203	44950	-13.24	20240925	36400	7.14	20241107	0.08	N	081660	1000	616 억	26216950	N	N	425	N	N
89	20250205	090612	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38850	300	2	0.78	115300800	2970	2.87	38800	38950	38600	50100	27000	38550	38821.82	43.63	-3422	382	39383	38966	38733	38316	38083	38850	38200	617	11550	1000	30060	50	1	60095839	23347	55.42	1.22	12	0.00	701.00	31737.00	44950	20240925	-13.57	36400	20241107	6.73	43250	-10.17	20250121	37900	2.51	20250203	44950	-13.57	20240925	36400	6.73	20241107	0.08	N	081660	1000	616 억	26216950	N	N	425	N	N
90	20250204	160554	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38550	-500	5	-1.28	4005296750	103556	53.07	38950	39150	38500	50700	27350	39050	38677.60	43.54	0	-16886	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23167	54.99	1.21	12	0.17	701.00	31737.00	44950	20240925	-14.24	36400	20241107	5.91	43250	-10.87	20250121	37900	1.72	20250203	44950	-14.24	20240925	36400	5.91	20241107	0.06	N	081660	1000	616 억	26166027	N	N	425	N	N
91	20250204	150558	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38700	-350	5	-0.90	3503396050	90563	46.41	38950	39150	38500	50700	27350	39050	38684.63	43.54	0	-16871	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23257	55.21	1.22	12	0.15	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	43250	-10.52	20250121	37900	2.11	20250203	44950	-13.90	20240925	36400	6.32	20241107	0.06	N	081660	1000	616 억	26166027	N	N	2583	N	N
92	20250204	140557	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	-450	5	-1.15	2945368700	76119	39.01	38950	39150	38500	50700	27350	39050	38694.26	43.54	0	-15746	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23197	55.06	1.22	12	0.13	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37900	1.85	20250203	44950	-14.13	20240925	36400	6.04	20241107	0.06	N	081660	1000	616 억	26166027	N	N	2583	N	N
93	20250204	130558	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38750	-300	5	-0.77	2331705950	60233	30.87	38950	39150	38500	50700	27350	39050	38711.44	43.54	0	-11997	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23287	55.28	1.22	12	0.10	701.00	31737.00	44950	20240925	-13.79	36400	20241107	6.46	43250	-10.40	20250121	37900	2.24	20250203	44950	-13.79	20240925	36400	6.46	20241107	0.06	N	081660	1000	616 억	26166027	N	N	2583	N	N
94	20250204	120603	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38600	-450	5	-1.15	1919978800	49571	25.40	38950	39150	38500	50700	27350	39050	38731.90	43.54	0	-10637	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23197	55.06	1.22	12	0.08	701.00	31737.00	44950	20240925	-14.13	36400	20241107	6.04	43250	-10.75	20250121	37900	1.85	20250203	44950	-14.13	20240925	36400	6.04	20241107	0.06	N	081660	1000	616 억	26166027	N	N	2583	N	N
95	20250204	110551	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38750	-300	5	-0.77	1349728350	34829	17.85	38950	39150	38500	50700	27350	39050	38753.00	43.54	0	-6414	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23287	55.28	1.22	12	0.06	701.00	31737.00	44950	20240925	-13.79	36400	20241107	6.46	43250	-10.40	20250121	37900	2.24	20250203	44950	-13.79	20240925	36400	6.46	20241107	0.06	N	081660	1000	616 억	26166027	N	N	2583	N	N
96	20250204	100556	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38700	-350	5	-0.90	720186150	18554	9.51	38950	39150	38500	50700	27350	39050	38815.68	43.54	0	-3762	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23257	55.21	1.22	12	0.03	701.00	31737.00	44950	20240925	-13.90	36400	20241107	6.32	43250	-10.52	20250121	37900	2.11	20250203	44950	-13.90	20240925	36400	6.32	20241107	0.06	N	081660	1000	616 억	26166027	N	N	2583	N	N
97	20250204	090555	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	38650	-400	5	-1.02	79722300	2051	1.05	38950	39000	38500	50700	27350	39050	38869.97	43.54	0	-137	40083	39566	38733	38216	37383	39825	38475	617	11650	1000	30450	50	1	60095839	23227	55.14	1.22	12	0.00	701.00	31737.00	44950	20240925	-14.02	36400	20241107	6.18	43250	-10.64	20250121	37900	1.98	20250203	44950	-14.02	20240925	36400	6.18	20241107	0.06	N	081660	1000	616 억	26166027	N	N	2583	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History