KissMeData/007070/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	160230	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14980	-540	5	-3.48	3459632530	228151	88.01	15380	15470	14980	20150	10870	15520	15164.14	8.83	0	-58746	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12524	88.64	0.38	12	0.27	169.00	39406.00	20099	20241126	-25.47	14780	20250203	1.35	17560	-14.69	20250107	14780	1.35	20250203	23500	-36.26	20241126	14780	1.35	20250203	0.29	N	007070	1000	836 억	7385347	N	N	5799	N	N
3	20250228	150231	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15080	-440	5	-2.84	2624799880	172526	66.55	15380	15470	15060	20150	10870	15520	15213.94	8.83	0	-47318	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12608	89.23	0.38	12	0.21	169.00	39406.00	20099	20241126	-24.97	14780	20250203	2.03	17560	-14.12	20250107	14780	2.03	20250203	23500	-35.83	20241126	14780	2.03	20250203	0.29	N	007070	1000	836 억	7385347	N	N	517	N	N
4	20250228	140231	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15170	-350	5	-2.26	1937360710	127062	49.01	15380	15470	15140	20150	10870	15520	15247.37	8.83	0	-39600	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12683	89.76	0.38	12	0.15	169.00	39406.00	20099	20241126	-24.52	14780	20250203	2.64	17560	-13.61	20250107	14780	2.64	20250203	23500	-35.45	20241126	14780	2.64	20250203	0.29	N	007070	1000	836 억	7385347	N	N	517	N	N
5	20250228	130231	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15220	-300	5	-1.93	1513802370	99171	38.25	15380	15470	15190	20150	10870	15520	15264.57	8.83	0	-27107	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12725	90.06	0.39	12	0.12	169.00	39406.00	20099	20241126	-24.27	14780	20250203	2.98	17560	-13.33	20250107	14780	2.98	20250203	23500	-35.23	20241126	14780	2.98	20250203	0.29	N	007070	1000	836 억	7385347	N	N	517	N	N
6	20250228	120230	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15210	-310	5	-2.00	1190337340	77915	30.05	15380	15470	15210	20150	10870	15520	15277.38	8.83	0	-17901	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12717	90.00	0.39	12	0.09	169.00	39406.00	20099	20241126	-24.32	14780	20250203	2.91	17560	-13.38	20250107	14780	2.91	20250203	23500	-35.28	20241126	14780	2.91	20250203	0.29	N	007070	1000	836 억	7385347	N	N	517	N	N
7	20250228	110230	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15320	-200	5	-1.29	877298400	57413	22.15	15380	15470	15230	20150	10870	15520	15280.48	8.83	0	-9813	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12809	90.65	0.39	12	0.07	169.00	39406.00	20099	20241126	-23.78	14780	20250203	3.65	17560	-12.76	20250107	14780	3.65	20250203	23500	-34.81	20241126	14780	3.65	20250203	0.29	N	007070	1000	836 억	7385347	N	N	517	N	N
8	20250228	100230	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15260	-260	5	-1.68	557780270	36509	14.08	15380	15470	15230	20150	10870	15520	15277.88	8.83	0	-7014	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12758	90.30	0.39	12	0.04	169.00	39406.00	20099	20241126	-24.08	14780	20250203	3.25	17560	-13.10	20250107	14780	3.25	20250203	23500	-35.06	20241126	14780	3.25	20250203	0.29	N	007070	1000	836 억	7385347	N	N	517	N	N
9	20250228	090231	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15310	-210	5	-1.35	67775340	4417	1.70	15380	15470	15300	20150	10870	15520	15344.20	8.83	0	-3412	15740	15630	15470	15360	15200	15550	15280	836	4630	1000	9930	10	1	83607415	12800	90.59	0.39	12	0.01	169.00	39406.00	20099	20241126	-23.83	14780	20250203	3.59	17560	-12.81	20250107	14780	3.59	20250203	23500	-34.85	20241126	14780	3.59	20250203	0.29	N	007070	1000	836 억	7385347	N	N	517	N	N
10	20250227	160228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15520	-350	5	-2.21	3997448160	259082	152.85	15530	15580	15310	20600	11110	15870	15429.04	8.93	0	-50953	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12976	91.83	0.39	12	0.31	169.00	39406.00	20099	20241126	-22.78	14780	20250203	5.01	17560	-11.62	20250107	14780	5.01	20250203	23500	-33.96	20241126	14780	5.01	20250203	0.29	N	007070	1000	836 억	7465810	N	N	517	N	N
11	20250227	150229	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15470	-400	5	-2.52	3721519560	241250	142.33	15530	15580	15310	20600	11110	15870	15425.80	8.93	0	-57099	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12934	91.54	0.39	12	0.29	169.00	39406.00	20099	20241126	-23.03	14780	20250203	4.67	17560	-11.90	20250107	14780	4.67	20250203	23500	-34.17	20241126	14780	4.67	20250203	0.29	N	007070	1000	836 억	7465810	N	N	36	N	N
12	20250227	140229	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15400	-470	5	-2.96	2845261460	184667	108.95	15530	15580	15310	20600	11110	15870	15407.27	8.93	0	-53774	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12876	91.12	0.39	12	0.22	169.00	39406.00	20099	20241126	-23.38	14780	20250203	4.19	17560	-12.30	20250107	14780	4.19	20250203	23500	-34.47	20241126	14780	4.19	20250203	0.29	N	007070	1000	836 억	7465810	N	N	36	N	N
13	20250227	130229	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15360	-510	5	-3.21	2280715650	147891	87.25	15530	15580	15310	20600	11110	15870	15421.30	8.93	0	-43218	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12842	90.89	0.39	12	0.18	169.00	39406.00	20099	20241126	-23.58	14780	20250203	3.92	17560	-12.53	20250107	14780	3.92	20250203	23500	-34.64	20241126	14780	3.92	20250203	0.29	N	007070	1000	836 억	7465810	N	N	36	N	N
14	20250227	120228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15370	-500	5	-3.15	2067775630	134035	79.08	15530	15580	15310	20600	11110	15870	15426.80	8.93	0	-40334	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12850	90.95	0.39	12	0.16	169.00	39406.00	20099	20241126	-23.53	14780	20250203	3.99	17560	-12.47	20250107	14780	3.99	20250203	23500	-34.60	20241126	14780	3.99	20250203	0.29	N	007070	1000	836 억	7465810	N	N	36	N	N
15	20250227	110230	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15370	-500	5	-3.15	1710614170	110787	65.36	15530	15580	15310	20600	11110	15870	15440.18	8.93	0	-32502	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12850	90.95	0.39	12	0.13	169.00	39406.00	20099	20241126	-23.53	14780	20250203	3.99	17560	-12.47	20250107	14780	3.99	20250203	23500	-34.60	20241126	14780	3.99	20250203	0.29	N	007070	1000	836 억	7465810	N	N	36	N	N
16	20250227	100237	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15440	-430	5	-2.71	1257016530	81324	47.98	15530	15580	15310	20600	11110	15870	15456.39	8.93	0	-23194	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12909	91.36	0.39	12	0.10	169.00	39406.00	20099	20241126	-23.18	14780	20250203	4.47	17560	-12.07	20250107	14780	4.47	20250203	23500	-34.30	20241126	14780	4.47	20250203	0.29	N	007070	1000	836 억	7465810	N	N	36	N	N
17	20250227	090236	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15430	-440	5	-2.77	377267280	24320	14.35	15530	15580	15400	20600	11110	15870	15511.16	8.93	0	-5952	16183	16026	15813	15656	15443	15920	15550	836	4730	1000	10150	10	1	83607415	12901	91.30	0.39	12	0.03	169.00	39406.00	20099	20241126	-23.23	14780	20250203	4.40	17560	-12.13	20250107	14780	4.40	20250203	23500	-34.34	20241126	14780	4.40	20250203	0.29	N	007070	1000	836 억	7465810	N	N	36	N	N
18	20250226	160229	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15870	20	2	0.13	2650242990	168751	102.76	15970	15970	15600	20600	11100	15850	15704.92	8.95	0	-4665	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13268	93.91	0.40	12	0.20	169.00	39406.00	20099	20241126	-21.04	14780	20250203	7.37	17560	-9.62	20250107	14780	7.37	20250203	23500	-32.47	20241126	14780	7.37	20250203	0.29	N	007070	1000	836 억	7481691	N	N	36	N	N
19	20250226	150230	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15790	-60	5	-0.38	2371156830	151125	92.02	15970	15970	15600	20600	11100	15850	15690.04	8.95	0	-1227	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13202	93.43	0.40	12	0.18	169.00	39406.00	20099	20241126	-21.44	14780	20250203	6.83	17560	-10.08	20250107	14780	6.83	20250203	23500	-32.81	20241126	14780	6.83	20250203	0.29	N	007070	1000	836 억	7481691	N	N	1344	N	N
20	20250226	140229	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15740	-110	5	-0.69	2048015530	130588	79.52	15970	15970	15600	20600	11100	15850	15683.03	8.95	0	-7833	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13160	93.14	0.40	12	0.16	169.00	39406.00	20099	20241126	-21.69	14780	20250203	6.50	17560	-10.36	20250107	14780	6.50	20250203	23500	-33.02	20241126	14780	6.50	20250203	0.29	N	007070	1000	836 억	7481691	N	N	1344	N	N
21	20250226	130230	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15640	-210	5	-1.32	1741543770	111071	67.63	15970	15970	15600	20600	11100	15850	15679.55	8.95	0	-17295	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13076	92.54	0.40	12	0.13	169.00	39406.00	20099	20241126	-22.19	14780	20250203	5.82	17560	-10.93	20250107	14780	5.82	20250203	23500	-33.45	20241126	14780	5.82	20250203	0.29	N	007070	1000	836 억	7481691	N	N	1344	N	N
22	20250226	120229	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15620	-230	5	-1.45	1509700430	96238	58.60	15970	15970	15600	20600	11100	15850	15687.16	8.95	0	-21028	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13059	92.43	0.40	12	0.12	169.00	39406.00	20099	20241126	-22.28	14780	20250203	5.68	17560	-11.05	20250107	14780	5.68	20250203	23500	-33.53	20241126	14780	5.68	20250203	0.29	N	007070	1000	836 억	7481691	N	N	1344	N	N
23	20250226	110229	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15620	-230	5	-1.45	1294704350	82466	50.22	15970	15970	15600	20600	11100	15850	15699.86	8.95	0	-19672	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13059	92.43	0.40	12	0.10	169.00	39406.00	20099	20241126	-22.28	14780	20250203	5.68	17560	-11.05	20250107	14780	5.68	20250203	23500	-33.53	20241126	14780	5.68	20250203	0.29	N	007070	1000	836 억	7481691	N	N	1344	N	N
24	20250226	100228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15660	-190	5	-1.20	763048090	48440	29.50	15970	15970	15660	20600	11100	15850	15752.44	8.95	0	-12506	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13093	92.66	0.40	12	0.06	169.00	39406.00	20099	20241126	-22.09	14780	20250203	5.95	17560	-10.82	20250107	14780	5.95	20250203	23500	-33.36	20241126	14780	5.95	20250203	0.29	N	007070	1000	836 억	7481691	N	N	1344	N	N
25	20250226	090231	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15940	90	2	0.57	4517960	283	0.17	15970	15970	15850	20600	11100	15850	15964.52	8.95	0	107	16256	16052	15886	15682	15516	16155	15785	836	4750	1000	10140	10	1	83607415	13327	94.32	0.40	12	0.00	169.00	39406.00	20099	20241126	-20.69	14780	20250203	7.85	17560	-9.23	20250107	14780	7.85	20250203	23500	-32.17	20241126	14780	7.85	20250203	0.29	N	007070	1000	836 억	7481691	N	N	1344	N	N
26	20250225	160228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15850	-100	5	-0.63	2604878070	164196	150.09	15790	16090	15720	20700	11170	15950	15864.45	9.02	0	-3887	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13252	93.79	0.40	12	0.20	169.00	39406.00	20099	20241126	-21.14	14780	20250203	7.24	17560	-9.74	20250107	14780	7.24	20250203	23500	-32.55	20241126	14780	7.24	20250203	0.30	N	007070	1000	836 억	7545042	N	N	1344	N	N
27	20250225	150228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15860	-90	5	-0.56	2467992230	155556	142.19	15790	16090	15720	20700	11170	15950	15865.62	9.02	0	-2011	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13260	93.85	0.40	12	0.19	169.00	39406.00	20099	20241126	-21.09	14780	20250203	7.31	17560	-9.68	20250107	14780	7.31	20250203	23500	-32.51	20241126	14780	7.31	20250203	0.30	N	007070	1000	836 억	7545042	N	N	5010	N	N
28	20250225	140228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15830	-120	5	-0.75	2056896670	129567	118.44	15790	16090	15720	20700	11170	15950	15875.16	9.02	0	-5292	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13235	93.67	0.40	12	0.15	169.00	39406.00	20099	20241126	-21.24	14780	20250203	7.10	17560	-9.85	20250107	14780	7.10	20250203	23500	-32.64	20241126	14780	7.10	20250203	0.30	N	007070	1000	836 억	7545042	N	N	5010	N	N
29	20250225	130228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15980	30	2	0.19	1432300180	90405	82.64	15790	15980	15720	20700	11170	15950	15843.15	9.02	0	-3295	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13360	94.56	0.41	12	0.11	169.00	39406.00	20099	20241126	-20.49	14780	20250203	8.12	17560	-9.00	20250107	14780	8.12	20250203	23500	-32.00	20241126	14780	8.12	20250203	0.30	N	007070	1000	836 억	7545042	N	N	5010	N	N
30	20250225	120228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15930	-20	5	-0.13	1151132710	72747	66.50	15790	15960	15720	20700	11170	15950	15823.78	9.02	0	-7336	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13319	94.26	0.40	12	0.09	169.00	39406.00	20099	20241126	-20.74	14780	20250203	7.78	17560	-9.28	20250107	14780	7.78	20250203	23500	-32.21	20241126	14780	7.78	20250203	0.30	N	007070	1000	836 억	7545042	N	N	5010	N	N
31	20250225	110228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15880	-70	5	-0.44	909758940	57598	52.65	15790	15950	15720	20700	11170	15950	15794.97	9.02	0	-5944	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13277	93.96	0.40	12	0.07	169.00	39406.00	20099	20241126	-20.99	14780	20250203	7.44	17560	-9.57	20250107	14780	7.44	20250203	23500	-32.43	20241126	14780	7.44	20250203	0.30	N	007070	1000	836 억	7545042	N	N	5010	N	N
32	20250225	100227	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15740	-210	5	-1.32	601772310	38129	34.85	15790	15950	15720	20700	11170	15950	15782.54	9.02	0	-9913	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13160	93.14	0.40	12	0.05	169.00	39406.00	20099	20241126	-21.69	14780	20250203	6.50	17560	-10.36	20250107	14780	6.50	20250203	23500	-33.02	20241126	14780	6.50	20250203	0.30	N	007070	1000	836 억	7545042	N	N	5010	N	N
33	20250225	090228	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15800	-150	5	-0.94	48025160	3039	2.78	15790	15950	15790	20700	11170	15950	15802.95	9.02	0	286	16163	16056	15893	15786	15623	16110	15840	836	4750	1000	10200	10	1	83607415	13210	93.49	0.40	12	0.00	169.00	39406.00	20099	20241126	-21.39	14780	20250203	6.90	17560	-10.02	20250107	14780	6.90	20250203	23500	-32.77	20241126	14780	6.90	20250203	0.30	N	007070	1000	836 억	7545042	N	N	5010	N	N
34	20250224	160225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15950	-40	5	-0.25	1739190840	109078	57.67	15870	16000	15730	20750	11200	15990	15944.46	9.03	0	-1091	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13335	94.38	0.40	12	0.13	169.00	39406.00	20099	20241126	-20.64	14780	20250203	7.92	17560	-9.17	20250107	14780	7.92	20250203	23500	-32.13	20241126	14780	7.92	20250203	0.33	N	007070	1000	836 억	7549057	N	N	5010	N	N
35	20250224	150226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15980	-10	5	-0.06	1640959850	102922	54.41	15870	16000	15730	20750	11200	15990	15943.72	9.03	0	-532	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13360	94.56	0.41	12	0.12	169.00	39406.00	20099	20241126	-20.49	14780	20250203	8.12	17560	-9.00	20250107	14780	8.12	20250203	23500	-32.00	20241126	14780	8.12	20250203	0.33	N	007070	1000	836 억	7549057	N	N	3	N	N
36	20250224	140227	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15950	-40	5	-0.25	1451265090	91055	48.14	15870	16000	15730	20750	11200	15990	15938.33	9.03	0	1686	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13335	94.38	0.40	12	0.11	169.00	39406.00	20099	20241126	-20.64	14780	20250203	7.92	17560	-9.17	20250107	14780	7.92	20250203	23500	-32.13	20241126	14780	7.92	20250203	0.33	N	007070	1000	836 억	7549057	N	N	3	N	N
37	20250224	130227	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15930	-60	5	-0.38	1290143890	80938	42.79	15870	16000	15730	20750	11200	15990	15939.90	9.03	0	2019	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13319	94.26	0.40	12	0.10	169.00	39406.00	20099	20241126	-20.74	14780	20250203	7.78	17560	-9.28	20250107	14780	7.78	20250203	23500	-32.21	20241126	14780	7.78	20250203	0.33	N	007070	1000	836 억	7549057	N	N	3	N	N
38	20250224	120226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15970	-20	5	-0.13	1044178340	65504	34.63	15870	16000	15730	20750	11200	15990	15940.68	9.03	0	5120	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13352	94.50	0.41	12	0.08	169.00	39406.00	20099	20241126	-20.54	14780	20250203	8.05	17560	-9.05	20250107	14780	8.05	20250203	23500	-32.04	20241126	14780	8.05	20250203	0.33	N	007070	1000	836 억	7549057	N	N	3	N	N
39	20250224	110226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15980	-10	5	-0.06	780912020	49034	25.92	15870	16000	15730	20750	11200	15990	15925.93	9.03	0	8927	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13360	94.56	0.41	12	0.06	169.00	39406.00	20099	20241126	-20.49	14780	20250203	8.12	17560	-9.00	20250107	14780	8.12	20250203	23500	-32.00	20241126	14780	8.12	20250203	0.33	N	007070	1000	836 억	7549057	N	N	3	N	N
40	20250224	100226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15920	-70	5	-0.44	538887020	33864	17.90	15870	16000	15730	20750	11200	15990	15913.27	9.03	0	3254	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13310	94.20	0.40	12	0.04	169.00	39406.00	20099	20241126	-20.79	14780	20250203	7.71	17560	-9.34	20250107	14780	7.71	20250203	23500	-32.26	20241126	14780	7.71	20250203	0.33	N	007070	1000	836 억	7549057	N	N	3	N	N
41	20250224	090227	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15890	-100	5	-0.63	83436390	5277	2.79	15870	15890	15730	20750	11200	15990	15811.33	9.03	0	-433	16290	16140	15940	15790	15590	16215	15865	836	4760	1000	10230	10	1	83607415	13285	94.02	0.40	12	0.01	169.00	39406.00	20099	20241126	-20.94	14780	20250203	7.51	17560	-9.51	20250107	14780	7.51	20250203	23500	-32.38	20241126	14780	7.51	20250203	0.33	N	007070	1000	836 억	7549057	N	N	3	N	N
42	20250221	160225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15990	140	2	0.88	3016680270	188806	53.86	15860	16090	15740	20600	11100	15850	15977.64	9.07	0	-25576	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13369	94.62	0.41	12	0.23	169.00	39406.00	20099	20241126	-20.44	14780	20250203	8.19	17560	-8.94	20250107	14780	8.19	20250203	23500	-31.96	20241126	14780	8.19	20250203	0.35	N	007070	1000	836 억	7584012	N	N	3	N	N
43	20250221	150226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15950	100	2	0.63	2883073680	180444	51.47	15860	16090	15740	20600	11100	15850	15977.67	9.07	0	-22621	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13335	94.38	0.40	12	0.22	169.00	39406.00	20099	20241126	-20.64	14780	20250203	7.92	17560	-9.17	20250107	14780	7.92	20250203	23500	-32.13	20241126	14780	7.92	20250203	0.35	N	007070	1000	836 억	7584012	N	N	5128	N	N
44	20250221	140225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15950	100	2	0.63	2534997180	158642	45.25	15860	16090	15740	20600	11100	15850	15979.36	9.07	0	-16148	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13335	94.38	0.40	12	0.19	169.00	39406.00	20099	20241126	-20.64	14780	20250203	7.92	17560	-9.17	20250107	14780	7.92	20250203	23500	-32.13	20241126	14780	7.92	20250203	0.35	N	007070	1000	836 억	7584012	N	N	5128	N	N
45	20250221	130225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	16010	160	2	1.01	2221551200	139024	39.66	15860	16090	15740	20600	11100	15850	15979.63	9.07	0	-9130	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13386	94.73	0.41	12	0.17	169.00	39406.00	20099	20241126	-20.34	14780	20250203	8.32	17560	-8.83	20250107	14780	8.32	20250203	23500	-31.87	20241126	14780	8.32	20250203	0.35	N	007070	1000	836 억	7584012	N	N	5128	N	N
46	20250221	120226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	16040	190	2	1.20	1856144270	116243	33.16	15860	16090	15740	20600	11100	15850	15967.80	9.07	0	595	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13411	94.91	0.41	12	0.14	169.00	39406.00	20099	20241126	-20.20	14780	20250203	8.53	17560	-8.66	20250107	14780	8.53	20250203	23500	-31.74	20241126	14780	8.53	20250203	0.35	N	007070	1000	836 억	7584012	N	N	5128	N	N
47	20250221	110226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15940	90	2	0.57	1515218550	94963	27.09	15860	16090	15740	20600	11100	15850	15955.89	9.07	0	4133	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13327	94.32	0.40	12	0.11	169.00	39406.00	20099	20241126	-20.69	14780	20250203	7.85	17560	-9.23	20250107	14780	7.85	20250203	23500	-32.17	20241126	14780	7.85	20250203	0.35	N	007070	1000	836 억	7584012	N	N	5128	N	N
48	20250221	100226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	16040	190	2	1.20	944691930	59311	16.92	15860	16040	15740	20600	11100	15850	15927.78	9.07	0	13075	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13411	94.91	0.41	12	0.07	169.00	39406.00	20099	20241126	-20.20	14780	20250203	8.53	17560	-8.66	20250107	14780	8.53	20250203	23500	-31.74	20241126	14780	8.53	20250203	0.35	N	007070	1000	836 억	7584012	N	N	5128	N	N
49	20250221	090226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15840	-10	5	-0.06	66634300	4211	1.20	15860	15870	15740	20600	11100	15850	15823.83	9.07	0	-2185	16263	16056	15693	15486	15123	16160	15590	836	4750	1000	10140	10	1	83607415	13243	93.73	0.40	12	0.01	169.00	39406.00	20099	20241126	-21.19	14780	20250203	7.17	17560	-9.79	20250107	14780	7.17	20250203	23500	-32.60	20241126	14780	7.17	20250203	0.35	N	007070	1000	836 억	7584012	N	N	5128	N	N
50	20250220	160225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15850	400	2	2.59	5511560720	349742	164.35	15360	15900	15330	20050	10820	15450	15758.93	9.05	0	51883	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	13252	93.79	0.40	12	0.42	169.00	39406.00	20099	20241126	-21.14	14780	20250203	7.24	17560	-9.74	20250107	14780	7.24	20250203	23500	-32.55	20241126	14780	7.24	20250203	0.35	N	007070	1000	836 억	7563225	N	N	5128	N	N
51	20250220	150225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15880	430	2	2.78	5059834860	321256	150.97	15360	15900	15330	20050	10820	15450	15750.16	9.05	0	59732	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	13277	93.96	0.40	12	0.38	169.00	39406.00	20099	20241126	-20.99	14780	20250203	7.44	17560	-9.57	20250107	14780	7.44	20250203	23500	-32.43	20241126	14780	7.44	20250203	0.35	N	007070	1000	836 억	7563225	N	N	512	N	N
52	20250220	140226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15830	380	2	2.46	3976944430	253027	118.90	15360	15840	15330	20050	10820	15450	15717.47	9.05	0	65559	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	13235	93.67	0.40	12	0.30	169.00	39406.00	20099	20241126	-21.24	14780	20250203	7.10	17560	-9.85	20250107	14780	7.10	20250203	23500	-32.64	20241126	14780	7.10	20250203	0.35	N	007070	1000	836 억	7563225	N	N	512	N	N
53	20250220	130225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15750	300	2	1.94	3007398690	191631	90.05	15360	15800	15330	20050	10820	15450	15693.70	9.05	0	44333	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	13168	93.20	0.40	12	0.23	169.00	39406.00	20099	20241126	-21.64	14780	20250203	6.56	17560	-10.31	20250107	14780	6.56	20250203	23500	-32.98	20241126	14780	6.56	20250203	0.35	N	007070	1000	836 억	7563225	N	N	512	N	N
54	20250220	120225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15770	320	2	2.07	2675951940	170595	80.17	15360	15800	15330	20050	10820	15450	15685.99	9.05	0	48280	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	13185	93.31	0.40	12	0.20	169.00	39406.00	20099	20241126	-21.54	14780	20250203	6.70	17560	-10.19	20250107	14780	6.70	20250203	23500	-32.89	20241126	14780	6.70	20250203	0.35	N	007070	1000	836 억	7563225	N	N	512	N	N
55	20250220	110225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15730	280	2	1.81	1830024230	116957	54.96	15360	15780	15330	20050	10820	15450	15646.98	9.05	0	29778	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	13151	93.08	0.40	12	0.14	169.00	39406.00	20099	20241126	-21.74	14780	20250203	6.43	17560	-10.42	20250107	14780	6.43	20250203	23500	-33.06	20241126	14780	6.43	20250203	0.35	N	007070	1000	836 억	7563225	N	N	512	N	N
56	20250220	100224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15710	260	2	1.68	1305868870	83544	39.26	15360	15780	15330	20050	10820	15450	15630.91	9.05	0	30630	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	13135	92.96	0.40	12	0.10	169.00	39406.00	20099	20241126	-21.84	14780	20250203	6.29	17560	-10.54	20250107	14780	6.29	20250203	23500	-33.15	20241126	14780	6.29	20250203	0.35	N	007070	1000	836 억	7563225	N	N	512	N	N
57	20250220	090226	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15390	-60	5	-0.39	28794870	1874	0.88	15360	15410	15330	20050	10820	15450	15365.46	9.05	0	-437	15796	15622	15356	15182	14916	15710	15270	836	4600	1000	9880	10	1	83607415	12867	91.07	0.39	12	0.00	169.00	39406.00	20099	20241126	-23.43	14780	20250203	4.13	17560	-12.36	20250107	14780	4.13	20250203	23500	-34.51	20241126	14780	4.13	20250203	0.35	N	007070	1000	836 억	7563225	N	N	512	N	N
58	20250219	160223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15450	270	2	1.78	3270348700	212435	228.82	15140	15530	15090	19730	10630	15180	15394.55	9.03	0	25286	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12917	91.42	0.39	12	0.25	169.00	39406.00	20099	20241126	-23.13	14780	20250203	4.53	17560	-12.02	20250107	14780	4.53	20250203	23500	-34.26	20241126	14780	4.53	20250203	0.36	N	007070	1000	836 억	7548908	N	N	512	N	N
59	20250219	150225	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15460	280	2	1.84	3072988460	199663	215.06	15140	15530	15090	19730	10630	15180	15390.88	9.03	0	26279	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12926	91.48	0.39	12	0.24	169.00	39406.00	20099	20241126	-23.08	14780	20250203	4.60	17560	-11.96	20250107	14780	4.60	20250203	23500	-34.21	20241126	14780	4.60	20250203	0.36	N	007070	1000	836 억	7548908	N	N	44	N	N
60	20250219	140224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15490	310	2	2.04	2629519050	170990	184.18	15140	15530	15090	19730	10630	15180	15378.21	9.03	0	29952	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12951	91.66	0.39	12	0.20	169.00	39406.00	20099	20241126	-22.93	14780	20250203	4.80	17560	-11.79	20250107	14780	4.80	20250203	23500	-34.09	20241126	14780	4.80	20250203	0.36	N	007070	1000	836 억	7548908	N	N	44	N	N
61	20250219	130224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15500	320	2	2.11	2218311380	144449	155.59	15140	15530	15090	19730	10630	15180	15357.06	9.03	0	31952	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12959	91.72	0.39	12	0.17	169.00	39406.00	20099	20241126	-22.88	14780	20250203	4.87	17560	-11.73	20250107	14780	4.87	20250203	23500	-34.04	20241126	14780	4.87	20250203	0.36	N	007070	1000	836 억	7548908	N	N	44	N	N
62	20250219	120224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15490	310	2	2.04	1850463140	120720	130.03	15140	15510	15090	19730	10630	15180	15328.56	9.03	0	32280	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12951	91.66	0.39	12	0.14	169.00	39406.00	20099	20241126	-22.93	14780	20250203	4.80	17560	-11.79	20250107	14780	4.80	20250203	23500	-34.09	20241126	14780	4.80	20250203	0.36	N	007070	1000	836 억	7548908	N	N	44	N	N
63	20250219	110224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15390	210	2	1.38	1208736360	79151	85.26	15140	15400	15090	19730	10630	15180	15271.27	9.03	0	21331	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12867	91.07	0.39	12	0.09	169.00	39406.00	20099	20241126	-23.43	14780	20250203	4.13	17560	-12.36	20250107	14780	4.13	20250203	23500	-34.51	20241126	14780	4.13	20250203	0.36	N	007070	1000	836 억	7548908	N	N	44	N	N
64	20250219	100224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15250	70	2	0.46	593683030	39020	42.03	15140	15270	15090	19730	10630	15180	15214.84	9.03	0	6773	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12750	90.24	0.39	12	0.05	169.00	39406.00	20099	20241126	-24.13	14780	20250203	3.18	17560	-13.15	20250107	14780	3.18	20250203	23500	-35.11	20241126	14780	3.18	20250203	0.36	N	007070	1000	836 억	7548908	N	N	44	N	N
65	20250219	090224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15220	40	2	0.26	44977390	2967	3.20	15140	15260	15140	19730	10630	15180	15159.19	9.03	0	417	15313	15246	15163	15096	15013	15280	15130	836	4550	1000	9710	10	1	83607415	12725	90.06	0.39	12	0.00	169.00	39406.00	20099	20241126	-24.27	14780	20250203	2.98	17560	-13.33	20250107	14780	2.98	20250203	23500	-35.23	20241126	14780	2.98	20250203	0.36	N	007070	1000	836 억	7548908	N	N	44	N	N
66	20250218	160224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15180	-50	5	-0.33	1403092330	92586	64.72	15160	15230	15080	19790	10670	15230	15154.35	9.04	0	-10615	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12692	89.82	0.39	12	0.11	169.00	39406.00	20099	20241126	-24.47	14780	20250203	2.71	17560	-13.55	20250107	14780	2.71	20250203	23500	-35.40	20241126	14780	2.71	20250203	0.35	N	007070	1000	836 억	7561778	N	N	44	N	N
67	20250218	150224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15190	-40	5	-0.26	1252382320	82668	57.79	15160	15230	15080	19790	10670	15230	15149.49	9.04	0	-13125	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12700	89.88	0.39	12	0.10	169.00	39406.00	20099	20241126	-24.42	14780	20250203	2.77	17560	-13.50	20250107	14780	2.77	20250203	23500	-35.36	20241126	14780	2.77	20250203	0.35	N	007070	1000	836 억	7561778	N	N	87	N	N
68	20250218	140224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15170	-60	5	-0.39	1131212850	74693	52.21	15160	15230	15080	19790	10670	15230	15144.77	9.04	0	-13489	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12683	89.76	0.38	12	0.09	169.00	39406.00	20099	20241126	-24.52	14780	20250203	2.64	17560	-13.61	20250107	14780	2.64	20250203	23500	-35.45	20241126	14780	2.64	20250203	0.35	N	007070	1000	836 억	7561778	N	N	87	N	N
69	20250218	130223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15190	-40	5	-0.26	958296100	63313	44.26	15160	15230	15080	19790	10670	15230	15135.77	9.04	0	-17147	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12700	89.88	0.39	12	0.08	169.00	39406.00	20099	20241126	-24.42	14780	20250203	2.77	17560	-13.50	20250107	14780	2.77	20250203	23500	-35.36	20241126	14780	2.77	20250203	0.35	N	007070	1000	836 억	7561778	N	N	87	N	N
70	20250218	120223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15120	-110	5	-0.72	710354270	46958	32.82	15160	15230	15080	19790	10670	15230	15127.33	9.04	0	-17812	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12641	89.47	0.38	12	0.06	169.00	39406.00	20099	20241126	-24.77	14780	20250203	2.30	17560	-13.90	20250107	14780	2.30	20250203	23500	-35.66	20241126	14780	2.30	20250203	0.35	N	007070	1000	836 억	7561778	N	N	87	N	N
71	20250218	110224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15090	-140	5	-0.92	599392710	39611	27.69	15160	15230	15080	19790	10670	15230	15131.85	9.04	0	-16346	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12616	89.29	0.38	12	0.05	169.00	39406.00	20099	20241126	-24.92	14780	20250203	2.10	17560	-14.07	20250107	14780	2.10	20250203	23500	-35.79	20241126	14780	2.10	20250203	0.35	N	007070	1000	836 억	7561778	N	N	87	N	N
72	20250218	100224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15150	-80	5	-0.53	293617330	19378	13.55	15160	15230	15110	19790	10670	15230	15151.89	9.04	0	-4760	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12667	89.64	0.38	12	0.02	169.00	39406.00	20099	20241126	-24.62	14780	20250203	2.50	17560	-13.72	20250107	14780	2.50	20250203	23500	-35.53	20241126	14780	2.50	20250203	0.35	N	007070	1000	836 억	7561778	N	N	87	N	N
73	20250218	090224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15170	-60	5	-0.39	12876590	849	0.59	15160	15180	15160	19790	10670	15230	15162.73	9.04	0	-217	15356	15292	15166	15102	14976	15325	15135	836	4560	1000	9740	10	1	83607415	12683	89.76	0.38	12	0.00	169.00	39406.00	20099	20241126	-24.52	14780	20250203	2.64	17560	-13.61	20250107	14780	2.64	20250203	23500	-35.45	20241126	14780	2.64	20250203	0.35	N	007070	1000	836 억	7561778	N	N	87	N	N
74	20250217	160223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15230	130	2	0.86	2156244750	142776	57.40	15190	15230	15040	19630	10570	15100	15102.04	9.01	0	9208	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12733	90.12	0.39	12	0.17	169.00	39406.00	20099	20241126	-24.23	14780	20250203	3.04	17560	-13.27	20250107	14780	3.04	20250203	23500	-35.19	20241126	14780	3.04	20250203	0.35	N	007070	1000	836 억	7535939	N	N	87	N	N
75	20250217	150224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15160	60	2	0.40	1964189770	130134	52.31	15190	15200	15040	19630	10570	15100	15093.59	9.01	0	7043	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12675	89.70	0.38	12	0.16	169.00	39406.00	20099	20241126	-24.57	14780	20250203	2.57	17560	-13.67	20250107	14780	2.57	20250203	23500	-35.49	20241126	14780	2.57	20250203	0.35	N	007070	1000	836 억	7535939	N	N	54	N	N
76	20250217	140223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15110	10	2	0.07	1633261630	108287	43.53	15190	15200	15040	19630	10570	15100	15082.71	9.01	0	-3056	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12633	89.41	0.38	12	0.13	169.00	39406.00	20099	20241126	-24.82	14780	20250203	2.23	17560	-13.95	20250107	14780	2.23	20250203	23500	-35.70	20241126	14780	2.23	20250203	0.35	N	007070	1000	836 억	7535939	N	N	54	N	N
77	20250217	130224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15110	10	2	0.07	1415899270	93879	37.74	15190	15200	15040	19630	10570	15100	15082.17	9.01	0	-3269	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12633	89.41	0.38	12	0.11	169.00	39406.00	20099	20241126	-24.82	14780	20250203	2.23	17560	-13.95	20250107	14780	2.23	20250203	23500	-35.70	20241126	14780	2.23	20250203	0.35	N	007070	1000	836 억	7535939	N	N	54	N	N
78	20250217	120224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15060	-40	5	-0.26	1148454370	76157	30.62	15190	15200	15040	19630	10570	15100	15080.09	9.01	0	-6679	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12591	89.11	0.38	12	0.09	169.00	39406.00	20099	20241126	-25.07	14780	20250203	1.89	17560	-14.24	20250107	14780	1.89	20250203	23500	-35.91	20241126	14780	1.89	20250203	0.35	N	007070	1000	836 억	7535939	N	N	54	N	N
79	20250217	110224	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15090	-10	5	-0.07	874036560	57949	23.30	15190	15200	15040	19630	10570	15100	15082.86	9.01	0	-7872	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12616	89.29	0.38	12	0.07	169.00	39406.00	20099	20241126	-24.92	14780	20250203	2.10	17560	-14.07	20250107	14780	2.10	20250203	23500	-35.79	20241126	14780	2.10	20250203	0.35	N	007070	1000	836 억	7535939	N	N	54	N	N
80	20250217	100223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15100	0	3	0.00	604946760	40110	16.12	15190	15200	15040	19630	10570	15100	15082.19	9.01	0	-10618	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12625	89.35	0.38	12	0.05	169.00	39406.00	20099	20241126	-24.87	14780	20250203	2.17	17560	-14.01	20250107	14780	2.17	20250203	23500	-35.74	20241126	14780	2.17	20250203	0.35	N	007070	1000	836 억	7535939	N	N	54	N	N
81	20250217	090223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15180	80	2	0.53	38901710	2561	1.03	15190	15200	15170	19630	10570	15100	15190.05	9.01	0	79	15340	15220	15130	15010	14920	15175	14965	836	4530	1000	9660	10	1	83607415	12692	89.82	0.39	12	0.00	169.00	39406.00	20099	20241126	-24.47	14780	20250203	2.71	17560	-13.55	20250107	14780	2.71	20250203	23500	-35.40	20241126	14780	2.71	20250203	0.35	N	007070	1000	836 억	7535939	N	N	54	N	N
82	20250214	160222	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15100	40	2	0.27	3759465770	248498	164.77	15110	15250	15040	19570	10550	15060	15128.76	8.95	0	-59519	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12625	89.35	0.38	12	0.30	169.00	39406.00	20099	20241126	-24.87	14780	20250203	2.17	17560	-14.01	20250107	14780	2.17	20250203	23500	-35.74	20241126	14780	2.17	20250203	0.35	N	007070	1000	836 억	7484220	N	N	54	N	N
83	20250214	150222	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15100	40	2	0.27	3669848880	242561	160.83	15110	15250	15040	19570	10550	15060	15129.59	8.95	0	-56309	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12625	89.35	0.38	12	0.29	169.00	39406.00	20099	20241126	-24.87	14780	20250203	2.17	17560	-14.01	20250107	14780	2.17	20250203	23500	-35.74	20241126	14780	2.17	20250203	0.35	N	007070	1000	836 억	7484220	N	N	220	N	N
84	20250214	140223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15130	70	2	0.46	3237197230	213906	141.83	15110	15250	15040	19570	10550	15060	15133.74	8.95	0	-35660	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12650	89.53	0.38	12	0.26	169.00	39406.00	20099	20241126	-24.72	14780	20250203	2.37	17560	-13.84	20250107	14780	2.37	20250203	23500	-35.62	20241126	14780	2.37	20250203	0.35	N	007070	1000	836 억	7484220	N	N	220	N	N
85	20250214	130222	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15180	120	2	0.80	2902603980	191835	127.20	15110	15250	15040	19570	10550	15060	15130.73	8.95	0	-25008	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12692	89.82	0.39	12	0.23	169.00	39406.00	20099	20241126	-24.47	14780	20250203	2.71	17560	-13.55	20250107	14780	2.71	20250203	23500	-35.40	20241126	14780	2.71	20250203	0.35	N	007070	1000	836 억	7484220	N	N	220	N	N
86	20250214	120222	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15170	110	2	0.73	2472084840	163424	108.36	15110	15250	15040	19570	10550	15060	15126.82	8.95	0	-21910	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12683	89.76	0.38	12	0.20	169.00	39406.00	20099	20241126	-24.52	14780	20250203	2.64	17560	-13.61	20250107	14780	2.64	20250203	23500	-35.45	20241126	14780	2.64	20250203	0.35	N	007070	1000	836 억	7484220	N	N	220	N	N
87	20250214	110222	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15080	20	2	0.13	1747148190	115567	76.63	15110	15250	15040	19570	10550	15060	15118.05	8.95	0	-24443	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12608	89.23	0.38	12	0.14	169.00	39406.00	20099	20241126	-24.97	14780	20250203	2.03	17560	-14.12	20250107	14780	2.03	20250203	23500	-35.83	20241126	14780	2.03	20250203	0.35	N	007070	1000	836 억	7484220	N	N	220	N	N
88	20250214	100222	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15060	0	3	0.00	733904960	48402	32.09	15110	15250	15050	19570	10550	15060	15162.70	8.95	0	7751	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12591	89.11	0.38	12	0.06	169.00	39406.00	20099	20241126	-25.07	14780	20250203	1.89	17560	-14.24	20250107	14780	1.89	20250203	23500	-35.91	20241126	14780	1.89	20250203	0.35	N	007070	1000	836 억	7484220	N	N	220	N	N
89	20250214	090223	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15070	10	2	0.07	8002140	530	0.35	15110	15110	15070	19570	10550	15060	15098.38	8.95	0	-174	15306	15182	15106	14982	14906	15145	14945	836	4510	1000	9630	10	1	83607415	12600	89.17	0.38	12	0.00	169.00	39406.00	20099	20241126	-25.02	14780	20250203	1.96	17560	-14.18	20250107	14780	1.96	20250203	23500	-35.87	20241126	14780	1.96	20250203	0.35	N	007070	1000	836 억	7484220	N	N	220	N	N
90	20250213	160221	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15060	10	2	0.07	2264666830	149918	202.78	15130	15230	15030	19560	10540	15050	15106.98	8.99	-1632	-12125	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12591	89.11	0.38	12	0.18	169.00	39406.00	20099	20241126	-25.07	14780	20250203	1.89	17560	-14.24	20250107	14780	1.89	20250203	23500	-35.91	20241126	14780	1.89	20250203	0.35	N	007070	1000	836 억	7516332	N	N	220	N	N
91	20250213	150221	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15040	-10	5	-0.07	1544596480	102096	138.10	15130	15230	15040	19560	10540	15050	15128.86	8.99	-1632	-13208	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12575	88.99	0.38	12	0.12	169.00	39406.00	20099	20241126	-25.17	14780	20250203	1.76	17560	-14.35	20250107	14780	1.76	20250203	23500	-36.00	20241126	14780	1.76	20250203	0.35	N	007070	1000	836 억	7516332	N	N	379	N	N
92	20250213	140221	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15100	50	2	0.33	1175735840	77622	104.99	15130	15230	15050	19560	10540	15050	15146.94	8.99	-1632	-3352	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12625	89.35	0.38	12	0.09	169.00	39406.00	20099	20241126	-24.87	14780	20250203	2.17	17560	-14.01	20250107	14780	2.17	20250203	23500	-35.74	20241126	14780	2.17	20250203	0.35	N	007070	1000	836 억	7516332	N	N	379	N	N
93	20250213	130221	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15160	110	2	0.73	923117820	60913	82.39	15130	15230	15050	19560	10540	15050	15154.69	8.99	-1632	1980	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12675	89.70	0.38	12	0.07	169.00	39406.00	20099	20241126	-24.57	14780	20250203	2.57	17560	-13.67	20250107	14780	2.57	20250203	23500	-35.49	20241126	14780	2.57	20250203	0.35	N	007070	1000	836 억	7516332	N	N	379	N	N
94	20250213	120221	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15150	100	2	0.66	597532990	39474	53.39	15130	15210	15050	19560	10540	15050	15137.38	8.99	-1632	6950	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12667	89.64	0.38	12	0.05	169.00	39406.00	20099	20241126	-24.62	14780	20250203	2.50	17560	-13.72	20250107	14780	2.50	20250203	23500	-35.53	20241126	14780	2.50	20250203	0.35	N	007070	1000	836 억	7516332	N	N	379	N	N
95	20250213	110220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15100	50	2	0.33	311181280	20601	27.87	15130	15180	15050	19560	10540	15050	15105.15	8.99	-1632	2910	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12625	89.35	0.38	12	0.02	169.00	39406.00	20099	20241126	-24.87	14780	20250203	2.17	17560	-14.01	20250107	14780	2.17	20250203	23500	-35.74	20241126	14780	2.17	20250203	0.35	N	007070	1000	836 억	7516332	N	N	379	N	N
96	20250213	100221	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15120	70	2	0.47	203073860	13442	18.18	15130	15180	15050	19560	10540	15050	15107.41	8.99	-1632	4574	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12641	89.47	0.38	12	0.02	169.00	39406.00	20099	20241126	-24.77	14780	20250203	2.30	17560	-13.90	20250107	14780	2.30	20250203	23500	-35.66	20241126	14780	2.30	20250203	0.35	N	007070	1000	836 억	7516332	N	N	379	N	N
97	20250213	090220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15130	80	2	0.53	6568330	434	0.59	15130	15180	15130	19560	10540	15050	15134.40	8.99	-1632	-91	15296	15172	15096	14972	14896	15135	14935	836	4510	1000	9630	10	1	83607415	12650	89.53	0.38	12	0.00	169.00	39406.00	20099	20241126	-24.72	14780	20250203	2.37	17560	-13.84	20250107	14780	2.37	20250203	23500	-35.62	20241126	14780	2.37	20250203	0.35	N	007070	1000	836 억	7516332	N	N	379	N	N
98	20250212	160220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15050	30	2	0.20	1112472810	73643	90.62	15150	15220	15020	19520	10520	15020	15106.31	8.98	0	1535	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12583	89.05	0.38	12	0.09	169.00	39406.00	20099	20241126	-25.12	14780	20250203	1.83	17560	-14.29	20250107	14780	1.83	20250203	23500	-35.96	20241126	14780	1.83	20250203	0.34	N	007070	1000	836 억	7511815	N	N	379	N	N
99	20250212	150220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15070	50	2	0.33	1045073570	69167	85.11	15150	15220	15020	19520	10520	15020	15109.42	8.98	0	2964	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12600	89.17	0.38	12	0.08	169.00	39406.00	20099	20241126	-25.02	14780	20250203	1.96	17560	-14.18	20250107	14780	1.96	20250203	23500	-35.87	20241126	14780	1.96	20250203	0.34	N	007070	1000	836 억	7511815	N	N	140	N	N
100	20250212	140220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15060	40	2	0.27	913205410	60407	74.33	15150	15220	15020	19520	10520	15020	15117.54	8.98	0	6845	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12591	89.11	0.38	12	0.07	169.00	39406.00	20099	20241126	-25.07	14780	20250203	1.89	17560	-14.24	20250107	14780	1.89	20250203	23500	-35.91	20241126	14780	1.89	20250203	0.34	N	007070	1000	836 억	7511815	N	N	140	N	N
101	20250212	130220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15090	70	2	0.47	805087740	53232	65.50	15150	15220	15020	19520	10520	15020	15124.13	8.98	0	9550	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12616	89.29	0.38	12	0.06	169.00	39406.00	20099	20241126	-24.92	14780	20250203	2.10	17560	-14.07	20250107	14780	2.10	20250203	23500	-35.79	20241126	14780	2.10	20250203	0.34	N	007070	1000	836 억	7511815	N	N	140	N	N
102	20250212	120220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15050	30	2	0.20	717660800	47435	58.37	15150	15220	15020	19520	10520	15020	15129.35	8.98	0	10875	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12583	89.05	0.38	12	0.06	169.00	39406.00	20099	20241126	-25.12	14780	20250203	1.83	17560	-14.29	20250107	14780	1.83	20250203	23500	-35.96	20241126	14780	1.83	20250203	0.34	N	007070	1000	836 억	7511815	N	N	140	N	N
103	20250212	110220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15110	90	2	0.60	590595590	39002	47.99	15150	15220	15020	19520	10520	15020	15142.70	8.98	0	11812	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12633	89.41	0.38	12	0.05	169.00	39406.00	20099	20241126	-24.82	14780	20250203	2.23	17560	-13.95	20250107	14780	2.23	20250203	23500	-35.70	20241126	14780	2.23	20250203	0.34	N	007070	1000	836 억	7511815	N	N	140	N	N
104	20250212	100220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15170	150	2	1.00	386146100	25468	31.34	15150	15220	15020	19520	10520	15020	15162.01	8.98	0	12325	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12683	89.76	0.38	12	0.03	169.00	39406.00	20099	20241126	-24.52	14780	20250203	2.64	17560	-13.61	20250107	14780	2.64	20250203	23500	-35.45	20241126	14780	2.64	20250203	0.34	N	007070	1000	836 억	7511815	N	N	140	N	N
105	20250212	090221	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15020	0	3	0.00	9206910	610	0.75	15150	15150	15020	19520	10520	15020	15093.30	8.98	0	-16	15246	15132	15046	14932	14846	15190	14990	836	4500	1000	9610	10	1	83607415	12558	88.88	0.38	12	0.00	169.00	39406.00	20099	20241126	-25.27	14780	20250203	1.62	17560	-14.46	20250107	14780	1.62	20250203	23500	-36.09	20241126	14780	1.62	20250203	0.34	N	007070	1000	836 억	7511815	N	N	140	N	N
106	20250211	160219	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15020	70	2	0.47	1218509050	80907	83.03	14960	15160	14960	19430	10470	14950	15060.63	8.97	0	11805	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12558	88.88	0.38	12	0.10	169.00	39406.00	20099	20241126	-25.27	14780	20250203	1.62	17560	-14.46	20250107	14780	1.62	20250203	23500	-36.09	20241126	14780	1.62	20250203	0.34	N	007070	1000	836 억	7497210	N	N	140	N	N
107	20250211	150220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15030	80	2	0.54	1091940920	72478	74.38	14960	15160	14960	19430	10470	14950	15065.83	8.97	0	11184	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12566	88.93	0.38	12	0.09	169.00	39406.00	20099	20241126	-25.22	14780	20250203	1.69	17560	-14.41	20250107	14780	1.69	20250203	23500	-36.04	20241126	14780	1.69	20250203	0.34	N	007070	1000	836 억	7497210	N	N	0	N	N
108	20250211	140220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15040	90	2	0.60	979723490	65018	66.73	14960	15160	14960	19430	10470	14950	15068.50	8.97	0	13409	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12575	88.99	0.38	12	0.08	169.00	39406.00	20099	20241126	-25.17	14780	20250203	1.76	17560	-14.35	20250107	14780	1.76	20250203	23500	-36.00	20241126	14780	1.76	20250203	0.34	N	007070	1000	836 억	7497210	N	N	0	N	N
109	20250211	130218	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15040	90	2	0.60	871862410	57847	59.37	14960	15160	14960	19430	10470	14950	15071.87	8.97	0	11430	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12575	88.99	0.38	12	0.07	169.00	39406.00	20099	20241126	-25.17	14780	20250203	1.76	17560	-14.35	20250107	14780	1.76	20250203	23500	-36.00	20241126	14780	1.76	20250203	0.34	N	007070	1000	836 억	7497210	N	N	0	N	N
110	20250211	120219	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15020	70	2	0.47	810235860	53746	55.16	14960	15160	14960	19430	10470	14950	15075.28	8.97	0	12079	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12558	88.88	0.38	12	0.06	169.00	39406.00	20099	20241126	-25.27	14780	20250203	1.62	17560	-14.46	20250107	14780	1.62	20250203	23500	-36.09	20241126	14780	1.62	20250203	0.34	N	007070	1000	836 억	7497210	N	N	0	N	N
111	20250211	110220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15040	90	2	0.60	681396230	45176	46.36	14960	15160	14960	19430	10470	14950	15083.15	8.97	0	13142	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12575	88.99	0.38	12	0.05	169.00	39406.00	20099	20241126	-25.17	14780	20250203	1.76	17560	-14.35	20250107	14780	1.76	20250203	23500	-36.00	20241126	14780	1.76	20250203	0.34	N	007070	1000	836 억	7497210	N	N	0	N	N
112	20250211	100220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15110	160	2	1.07	481596530	31924	32.76	14960	15160	14960	19430	10470	14950	15085.72	8.97	0	16229	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12633	89.41	0.38	12	0.04	169.00	39406.00	20099	20241126	-24.82	14780	20250203	2.23	17560	-13.95	20250107	14780	2.23	20250203	23500	-35.70	20241126	14780	2.23	20250203	0.34	N	007070	1000	836 억	7497210	N	N	0	N	N
113	20250211	090220	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15000	50	2	0.33	42900820	2859	2.93	14960	15050	14960	19430	10470	14950	15005.53	8.97	0	1883	15123	15036	14933	14846	14743	15080	14890	836	4480	1000	9560	10	1	83607415	12541	88.76	0.38	12	0.00	169.00	39406.00	20099	20241126	-25.37	14780	20250203	1.49	17560	-14.58	20250107	14780	1.49	20250203	23500	-36.17	20241126	14780	1.49	20250203	0.34	N	007070	1000	836 억	7497210	N	N	0	N	N
114	20250210	160219	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14950	50	2	0.34	1447983260	96869	43.92	14900	15020	14830	19370	10430	14900	14947.85	8.98	0	-7006	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12499	88.46	0.38	12	0.12	169.00	39406.00	20099	20241126	-25.62	14780	20250203	1.15	17560	-14.86	20250107	14780	1.15	20250203	23500	-36.38	20241126	14780	1.15	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
115	20250210	150219	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15000	100	2	0.67	1226995530	82093	37.22	14900	15020	14830	19370	10430	14900	14946.41	8.98	0	-3497	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12541	88.76	0.38	12	0.10	169.00	39406.00	20099	20241126	-25.37	14780	20250203	1.49	17560	-14.58	20250107	14780	1.49	20250203	23500	-36.17	20241126	14780	1.49	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
116	20250210	140219	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14990	90	2	0.60	987270280	66112	29.98	14900	15020	14830	19370	10430	14900	14933.30	8.98	0	1023	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12533	88.70	0.38	12	0.08	169.00	39406.00	20099	20241126	-25.42	14780	20250203	1.42	17560	-14.64	20250107	14780	1.42	20250203	23500	-36.21	20241126	14780	1.42	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
117	20250210	130219	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14910	10	2	0.07	548276550	36819	16.69	14900	14970	14830	19370	10430	14900	14891.13	8.98	0	-5572	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12466	88.22	0.38	12	0.04	169.00	39406.00	20099	20241126	-25.82	14780	20250203	0.88	17560	-15.09	20250107	14780	0.88	20250203	23500	-36.55	20241126	14780	0.88	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
118	20250210	120218	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14910	10	2	0.07	485806670	32628	14.79	14900	14970	14830	19370	10430	14900	14889.25	8.98	0	-4448	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12466	88.22	0.38	12	0.04	169.00	39406.00	20099	20241126	-25.82	14780	20250203	0.88	17560	-15.09	20250107	14780	0.88	20250203	23500	-36.55	20241126	14780	0.88	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
119	20250210	110218	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14880	-20	5	-0.13	394990340	26535	12.03	14900	14970	14830	19370	10430	14900	14885.63	8.98	0	-3831	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12441	88.05	0.38	12	0.03	169.00	39406.00	20099	20241126	-25.97	14780	20250203	0.68	17560	-15.26	20250107	14780	0.68	20250203	23500	-36.68	20241126	14780	0.68	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
120	20250210	100217	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14900	0	3	0.00	249766160	16794	7.61	14900	14970	14830	19370	10430	14900	14872.33	8.98	0	-2050	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12458	88.17	0.38	12	0.02	169.00	39406.00	20099	20241126	-25.87	14780	20250203	0.81	17560	-15.15	20250107	14780	0.81	20250203	23500	-36.60	20241126	14780	0.81	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
121	20250210	090218	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14870	-30	5	-0.20	23939960	1607	0.73	14900	14970	14860	19370	10430	14900	14897.29	8.98	0	-813	15206	15052	14976	14822	14746	15015	14785	836	4470	1000	9530	10	1	83607415	12432	87.99	0.38	12	0.00	169.00	39406.00	20099	20241126	-26.02	14780	20250203	0.61	17560	-15.32	20250107	14780	0.61	20250203	23500	-36.72	20241126	14780	0.61	20250203	0.30	N	007070	1000	836 억	7505013	N	N	328	N	N
122	20250207	160217	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14900	-170	5	-1.13	3296239550	220131	83.94	15070	15130	14900	19590	10550	15070	14974.00	9.07	0	-59216	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12458	88.17	0.38	12	0.26	169.00	39406.00	20099	20241126	-25.87	14780	20250203	0.81	17560	-15.15	20250107	14780	0.81	20250203	23500	-36.60	20241126	14780	0.81	20250203	0.32	N	007070	1000	836 억	7583782	N	N	328	N	N
123	20250207	150218	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14910	-160	5	-1.06	3034427570	202569	77.24	15070	15130	14900	19590	10550	15070	14979.72	9.07	0	-57416	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12466	88.22	0.38	12	0.24	169.00	39406.00	20099	20241126	-25.82	14780	20250203	0.88	17560	-15.09	20250107	14780	0.88	20250203	23500	-36.55	20241126	14780	0.88	20250203	0.32	N	007070	1000	836 억	7583782	N	N	319	N	N
124	20250207	140217	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14940	-130	5	-0.86	2464588380	164369	62.68	15070	15130	14930	19590	10550	15070	14994.24	9.07	0	-47758	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12491	88.40	0.38	12	0.20	169.00	39406.00	20099	20241126	-25.67	14780	20250203	1.08	17560	-14.92	20250107	14780	1.08	20250203	23500	-36.43	20241126	14780	1.08	20250203	0.32	N	007070	1000	836 억	7583782	N	N	319	N	N
125	20250207	130217	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14960	-110	5	-0.73	2020033180	134647	51.34	15070	15130	14950	19590	10550	15070	15002.44	9.07	0	-30963	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12508	88.52	0.38	12	0.16	169.00	39406.00	20099	20241126	-25.57	14780	20250203	1.22	17560	-14.81	20250107	14780	1.22	20250203	23500	-36.34	20241126	14780	1.22	20250203	0.32	N	007070	1000	836 억	7583782	N	N	319	N	N
126	20250207	120216	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	14980	-90	5	-0.60	1650976200	109986	41.94	15070	15130	14970	19590	10550	15070	15010.79	9.07	0	-25770	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12524	88.64	0.38	12	0.13	169.00	39406.00	20099	20241126	-25.47	14780	20250203	1.35	17560	-14.69	20250107	14780	1.35	20250203	23500	-36.26	20241126	14780	1.35	20250203	0.32	N	007070	1000	836 억	7583782	N	N	319	N	N
127	20250207	110216	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15010	-60	5	-0.40	1136480400	75695	28.86	15070	15130	14970	19590	10550	15070	15013.94	9.07	0	-25606	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12549	88.82	0.38	12	0.09	169.00	39406.00	20099	20241126	-25.32	14780	20250203	1.56	17560	-14.52	20250107	14780	1.56	20250203	23500	-36.13	20241126	14780	1.56	20250203	0.32	N	007070	1000	836 억	7583782	N	N	319	N	N
128	20250207	100217	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15000	-70	5	-0.46	748338860	49790	18.99	15070	15130	14990	19590	10550	15070	15029.90	9.07	0	-17507	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12541	88.76	0.38	12	0.06	169.00	39406.00	20099	20241126	-25.37	14780	20250203	1.49	17560	-14.58	20250107	14780	1.49	20250203	23500	-36.17	20241126	14780	1.49	20250203	0.32	N	007070	1000	836 억	7583782	N	N	319	N	N
129	20250207	090217	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15110	40	2	0.27	21306180	1413	0.54	15070	15110	15070	19590	10550	15070	15078.68	9.07	0	-1267	15663	15366	15193	14896	14723	15280	14810	836	4520	1000	9640	10	1	83607415	12633	89.41	0.38	12	0.00	169.00	39406.00	20099	20241126	-24.82	14780	20250203	2.23	17560	-13.95	20250107	14780	2.23	20250203	23500	-35.70	20241126	14780	2.23	20250203	0.32	N	007070	1000	836 억	7583782	N	N	319	N	N
130	20250206	160213	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15070	-420	5	-2.71	3938188940	260524	120.45	15480	15490	15020	20100	10850	15490	15116.50	9.18	0	-104084	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12600	89.17	0.38	12	0.31	169.00	39406.00	20099	20241126	-25.02	14780	20250203	1.96	17560	-14.18	20250107	14780	1.96	20250203	23500	-35.87	20241126	14780	1.96	20250203	0.33	N	007070	1000	836 억	7675066	N	N	319	N	N
131	20250206	150214	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15040	-450	5	-2.91	3627392900	239889	110.91	15480	15490	15020	20100	10850	15490	15121.13	9.18	0	-95599	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12575	88.99	0.38	12	0.29	169.00	39406.00	20099	20241126	-25.17	14780	20250203	1.76	17560	-14.35	20250107	14780	1.76	20250203	23500	-36.00	20241126	14780	1.76	20250203	0.33	N	007070	1000	836 억	7675066	N	N	1082	N	N
132	20250206	140215	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15050	-440	5	-2.84	3051326200	201609	93.21	15480	15490	15020	20100	10850	15490	15134.87	9.18	0	-83205	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12583	89.05	0.38	12	0.24	169.00	39406.00	20099	20241126	-25.12	14780	20250203	1.83	17560	-14.29	20250107	14780	1.83	20250203	23500	-35.96	20241126	14780	1.83	20250203	0.33	N	007070	1000	836 억	7675066	N	N	1082	N	N
133	20250206	130213	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15080	-410	5	-2.65	2698487520	178185	82.38	15480	15490	15020	20100	10850	15490	15144.30	9.18	0	-79178	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12608	89.23	0.38	12	0.21	169.00	39406.00	20099	20241126	-24.97	14780	20250203	2.03	17560	-14.12	20250107	14780	2.03	20250203	23500	-35.83	20241126	14780	2.03	20250203	0.33	N	007070	1000	836 억	7675066	N	N	1082	N	N
134	20250206	120212	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15050	-440	5	-2.84	2405566620	158740	73.39	15480	15490	15020	20100	10850	15490	15154.13	9.18	0	-75432	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12583	89.05	0.38	12	0.19	169.00	39406.00	20099	20241126	-25.12	14780	20250203	1.83	17560	-14.29	20250107	14780	1.83	20250203	23500	-35.96	20241126	14780	1.83	20250203	0.33	N	007070	1000	836 억	7675066	N	N	1082	N	N
135	20250206	110207	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15080	-410	5	-2.65	1763990780	116125	53.69	15480	15490	15050	20100	10850	15490	15190.45	9.18	0	-53259	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12608	89.23	0.38	12	0.14	169.00	39406.00	20099	20241126	-24.97	14780	20250203	2.03	17560	-14.12	20250107	14780	2.03	20250203	23500	-35.83	20241126	14780	2.03	20250203	0.33	N	007070	1000	836 억	7675066	N	N	1082	N	N
136	20250206	100213	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15190	-300	5	-1.94	991048060	65017	30.06	15480	15490	15140	20100	10850	15490	15242.91	9.18	0	-24935	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12700	89.88	0.39	12	0.08	169.00	39406.00	20099	20241126	-24.42	14780	20250203	2.77	17560	-13.50	20250107	14780	2.77	20250203	23500	-35.36	20241126	14780	2.77	20250203	0.33	N	007070	1000	836 억	7675066	N	N	1082	N	N
137	20250206	090214	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15390	-100	5	-0.65	61859090	4002	1.85	15480	15490	15390	20100	10850	15490	15457.04	9.18	0	1022	15970	15730	15470	15230	14970	15850	15350	836	4610	1000	9910	10	1	83607415	12867	91.07	0.39	12	0.00	169.00	39406.00	20099	20241126	-23.43	14780	20250203	4.13	17560	-12.36	20250107	14780	4.13	20250203	23500	-34.51	20241126	14780	4.13	20250203	0.33	N	007070	1000	836 억	7675066	N	N	1082	N	N
138	20250205	160212	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15490	280	2	1.84	3354546750	215519	274.13	15270	15710	15210	19770	10650	15210	15565.09	9.10	-2958	57396	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	12951	91.66	0.39	12	0.26	169.00	39406.00	20099	20241126	-22.93	14780	20250203	4.80	17560	-11.79	20250107	14780	4.80	20250203	23500	-34.09	20241126	14780	4.80	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1082	N	N
139	20250205	150212	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15490	280	2	1.84	3054692420	196149	249.49	15270	15710	15210	19770	10650	15210	15573.33	9.10	-2958	55001	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	12951	91.66	0.39	12	0.23	169.00	39406.00	20099	20241126	-22.93	14780	20250203	4.80	17560	-11.79	20250107	14780	4.80	20250203	23500	-34.09	20241126	14780	4.80	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1890	N	N
140	20250205	140212	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15470	260	2	1.71	2573348170	164969	209.83	15270	15710	15210	19770	10650	15210	15598.98	9.10	-2958	48722	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	12934	91.54	0.39	12	0.20	169.00	39406.00	20099	20241126	-23.03	14780	20250203	4.67	17560	-11.90	20250107	14780	4.67	20250203	23500	-34.17	20241126	14780	4.67	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1890	N	N
141	20250205	130212	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15660	450	2	2.96	2232480920	143126	182.05	15270	15710	15210	19770	10650	15210	15598.01	9.10	-2958	51305	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	13093	92.66	0.40	12	0.17	169.00	39406.00	20099	20241126	-22.09	14780	20250203	5.95	17560	-10.82	20250107	14780	5.95	20250203	23500	-33.36	20241126	14780	5.95	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1890	N	N
142	20250205	120213	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15670	460	2	3.02	1877365070	120453	153.21	15270	15710	15210	19770	10650	15210	15585.87	9.10	-2958	53212	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	13101	92.72	0.40	12	0.14	169.00	39406.00	20099	20241126	-22.04	14780	20250203	6.02	17560	-10.76	20250107	14780	6.02	20250203	23500	-33.32	20241126	14780	6.02	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1890	N	N
143	20250205	110212	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15670	460	2	3.02	1630130080	104678	133.15	15270	15710	15210	19770	10650	15210	15572.80	9.10	-2958	50749	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	13101	92.72	0.40	12	0.13	169.00	39406.00	20099	20241126	-22.04	14780	20250203	6.02	17560	-10.76	20250107	14780	6.02	20250203	23500	-33.32	20241126	14780	6.02	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1890	N	N
144	20250205	100213	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15610	400	2	2.63	1092483240	70362	89.50	15270	15680	15210	19770	10650	15210	15526.61	9.10	-2958	33750	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	13051	92.37	0.40	12	0.08	169.00	39406.00	20099	20241126	-22.33	14780	20250203	5.62	17560	-11.10	20250107	14780	5.62	20250203	23500	-33.57	20241126	14780	5.62	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1890	N	N
145	20250205	090215	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15350	140	2	0.92	74207860	4848	6.17	15270	15370	15210	19770	10650	15210	15306.90	9.10	-2958	3899	15416	15312	15166	15062	14916	15365	15115	836	4560	1000	9730	10	1	83607415	12834	90.83	0.39	12	0.01	169.00	39406.00	20099	20241126	-23.63	14780	20250203	3.86	17560	-12.59	20250107	14780	3.86	20250203	23500	-34.68	20241126	14780	3.86	20250203	0.33	N	007070	1000	836 억	7605105	N	N	1890	N	N
146	20250204	160210	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15210	240	2	1.60	1181201100	77905	49.09	15020	15270	15020	19460	10480	14970	15162.00	9.07	0	25886	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12717	90.00	0.39	12	0.09	169.00	39406.00	20099	20241126	-24.32	14780	20250203	2.91	17560	-13.38	20250107	14780	2.91	20250203	23500	-35.28	20241126	14780	2.91	20250203	0.33	N	007070	1000	836 억	7580519	N	N	1890	N	N
147	20250204	150210	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15140	170	2	1.14	1003507820	66203	41.71	15020	15270	15020	19460	10480	14970	15158.04	9.07	0	24001	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12658	89.59	0.38	12	0.08	169.00	39406.00	20099	20241126	-24.67	14780	20250203	2.44	17560	-13.78	20250107	14780	2.44	20250203	23500	-35.57	20241126	14780	2.44	20250203	0.33	N	007070	1000	836 억	7580519	N	N	4127	N	N
148	20250204	140210	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15160	190	2	1.27	875631770	57743	36.38	15020	15270	15020	19460	10480	14970	15164.29	9.07	0	21023	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12675	89.70	0.38	12	0.07	169.00	39406.00	20099	20241126	-24.57	14780	20250203	2.57	17560	-13.67	20250107	14780	2.57	20250203	23500	-35.49	20241126	14780	2.57	20250203	0.33	N	007070	1000	836 억	7580519	N	N	4127	N	N
149	20250204	130210	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15150	180	2	1.20	798672730	52661	33.18	15020	15270	15020	19460	10480	14970	15166.30	9.07	0	21280	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12667	89.64	0.38	12	0.06	169.00	39406.00	20099	20241126	-24.62	14780	20250203	2.50	17560	-13.72	20250107	14780	2.50	20250203	23500	-35.53	20241126	14780	2.50	20250203	0.33	N	007070	1000	836 억	7580519	N	N	4127	N	N
150	20250204	120212	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15150	180	2	1.20	683467510	45059	28.39	15020	15270	15020	19460	10480	14970	15168.28	9.07	0	22065	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12667	89.64	0.38	12	0.05	169.00	39406.00	20099	20241126	-24.62	14780	20250203	2.50	17560	-13.72	20250107	14780	2.50	20250203	23500	-35.53	20241126	14780	2.50	20250203	0.33	N	007070	1000	836 억	7580519	N	N	4127	N	N
151	20250204	110207	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15240	270	2	1.80	602434090	39723	25.03	15020	15270	15020	19460	10480	14970	15165.88	9.07	0	21795	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12742	90.18	0.39	12	0.05	169.00	39406.00	20099	20241126	-24.18	14780	20250203	3.11	17560	-13.21	20250107	14780	3.11	20250203	23500	-35.15	20241126	14780	3.11	20250203	0.33	N	007070	1000	836 억	7580519	N	N	4127	N	N
152	20250204	100210	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15160	190	2	1.27	287703810	19033	11.99	15020	15210	15020	19460	10480	14970	15116.05	9.07	0	8826	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12675	89.70	0.38	12	0.02	169.00	39406.00	20099	20241126	-24.57	14780	20250203	2.57	17560	-13.67	20250107	14780	2.57	20250203	23500	-35.49	20241126	14780	2.57	20250203	0.33	N	007070	1000	836 억	7580519	N	N	4127	N	N
153	20250204	090211	55	30.00	KOSPI200	유통	N	N	N	Y	40	N	15040	70	2	0.47	64912540	4317	2.72	15020	15150	15020	19460	10480	14970	15036.49	9.07	0	2218	15510	15240	15010	14740	14510	15125	14625	836	4490	1000	9580	10	1	83607415	12575	88.99	0.38	12	0.01	169.00	39406.00	20099	20241126	-25.17	14780	20250203	1.76	17560	-14.35	20250107	14780	1.76	20250203	23500	-36.00	20241126	14780	1.76	20250203	0.33	N	007070	1000	836 억	7580519	N	N	4127	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History