KissMeData/039490/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	160508	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114200	-3500	5	-2.97	11760700600	102620	123.37	116700	116900	113700	153000	82400	117700	114604.50	25.99	0	-33717	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29151	7.60	0.66	12	0.40	15021.00	172847.00	146400	20240716	-21.99	110500	20241209	3.35	126000	-9.37	20250131	111000	2.88	20250102	146400	-21.99	20240716	110500	3.35	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	1479	N	N
3	20250228	150511	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114300	-3400	5	-2.89	9383776000	81806	98.35	116700	116900	113700	153000	82400	117700	114707.67	25.99	0	-28620	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29177	7.61	0.66	12	0.32	15021.00	172847.00	146400	20240716	-21.93	110500	20241209	3.44	126000	-9.29	20250131	111000	2.97	20250102	146400	-21.93	20240716	110500	3.44	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	14	N	N
4	20250228	140512	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114000	-3700	5	-3.14	8128482400	70808	85.12	116700	116900	113700	153000	82400	117700	114796.10	25.99	0	-25966	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29100	7.59	0.66	12	0.28	15021.00	172847.00	146400	20240716	-22.13	110500	20241209	3.17	126000	-9.52	20250131	111000	2.70	20250102	146400	-22.13	20240716	110500	3.17	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	14	N	N
5	20250228	130510	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	113900	-3800	5	-3.23	6688265200	58176	69.94	116700	116900	113700	153000	82400	117700	114966.05	25.99	0	-24953	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29075	7.58	0.66	12	0.23	15021.00	172847.00	146400	20240716	-22.20	110500	20241209	3.08	126000	-9.60	20250131	111000	2.61	20250102	146400	-22.20	20240716	110500	3.08	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	14	N	N
6	20250228	120507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114300	-3400	5	-2.89	5480031600	47576	57.20	116700	116900	114200	153000	82400	117700	115184.79	25.99	0	-22099	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29177	7.61	0.66	12	0.19	15021.00	172847.00	146400	20240716	-21.93	110500	20241209	3.44	126000	-9.29	20250131	111000	2.97	20250102	146400	-21.93	20240716	110500	3.44	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	14	N	N
7	20250228	110507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115000	-2700	5	-2.29	3821694200	33107	39.80	116700	116900	114800	153000	82400	117700	115434.63	25.99	0	-14163	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29356	7.66	0.67	12	0.13	15021.00	172847.00	146400	20240716	-21.45	110500	20241209	4.07	126000	-8.73	20250131	111000	3.60	20250102	146400	-21.45	20240716	110500	4.07	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	14	N	N
8	20250228	100507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116000	-1700	5	-1.44	2202454800	19051	22.90	116700	116900	115100	153000	82400	117700	115608.36	25.99	0	-7864	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29611	7.72	0.67	12	0.07	15021.00	172847.00	146400	20240716	-20.77	110500	20241209	4.98	126000	-7.94	20250131	111000	4.50	20250102	146400	-20.77	20240716	110500	4.98	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	14	N	N
9	20250228	090509	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115600	-2100	5	-1.78	573580700	4953	5.95	116700	116900	115400	153000	82400	117700	115804.70	25.99	0	-2500	121766	119732	118566	116532	115366	119150	115950	1311	35300	5000	89450	100	1	25526706	29509	7.70	0.67	12	0.02	15021.00	172847.00	146400	20240716	-21.04	110500	20241209	4.62	126000	-8.25	20250131	111000	4.14	20250102	146400	-21.04	20240716	110500	4.62	20241209	0.20	N	039490	5000	1311 억	6633829	N	N	14	N	N
10	20250227	160505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117700	-2800	5	-2.32	9844203000	83115	130.76	120000	120600	117400	156600	84400	120500	118442.71	26.03	0	-11348	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30045	7.84	0.68	12	0.33	15021.00	172847.00	146400	20240716	-19.60	110500	20241209	6.52	126000	-6.59	20250131	111000	6.04	20250102	146400	-19.60	20240716	110500	6.52	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	14	N	N
11	20250227	150503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117600	-2900	5	-2.41	8886786800	74977	117.96	120000	120600	117400	156600	84400	120500	118526.84	26.03	0	-9532	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30019	7.83	0.68	12	0.29	15021.00	172847.00	146400	20240716	-19.67	110500	20241209	6.43	126000	-6.67	20250131	111000	5.95	20250102	146400	-19.67	20240716	110500	6.43	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	30	N	N
12	20250227	140505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117800	-2700	5	-2.24	6732225900	56672	89.16	120000	120600	117500	156600	84400	120500	118792.81	26.03	0	-14087	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30070	7.84	0.68	12	0.22	15021.00	172847.00	146400	20240716	-19.54	110500	20241209	6.61	126000	-6.51	20250131	111000	6.13	20250102	146400	-19.54	20240716	110500	6.61	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	30	N	N
13	20250227	130504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117700	-2800	5	-2.32	5618517200	47222	74.29	120000	120600	117600	156600	84400	120500	118980.92	26.03	0	-13729	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30045	7.84	0.68	12	0.18	15021.00	172847.00	146400	20240716	-19.60	110500	20241209	6.52	126000	-6.59	20250131	111000	6.04	20250102	146400	-19.60	20240716	110500	6.52	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	30	N	N
14	20250227	120503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118800	-1700	5	-1.41	3814174900	31973	50.30	120000	120600	118400	156600	84400	120500	119293.62	26.03	0	-8150	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30326	7.91	0.69	12	0.13	15021.00	172847.00	146400	20240716	-18.85	110500	20241209	7.51	126000	-5.71	20250131	111000	7.03	20250102	146400	-18.85	20240716	110500	7.51	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	30	N	N
15	20250227	110508	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118900	-1600	5	-1.33	2759374700	23091	36.33	120000	120600	118900	156600	84400	120500	119500.01	26.03	0	-7251	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30351	7.92	0.69	12	0.09	15021.00	172847.00	146400	20240716	-18.78	110500	20241209	7.60	126000	-5.63	20250131	111000	7.12	20250102	146400	-18.78	20240716	110500	7.60	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	30	N	N
16	20250227	100521	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119300	-1200	5	-1.00	1955765800	16361	25.74	120000	120600	119000	156600	84400	120500	119538.28	26.03	0	-5294	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30453	7.94	0.69	12	0.06	15021.00	172847.00	146400	20240716	-18.51	110500	20241209	7.96	126000	-5.32	20250131	111000	7.48	20250102	146400	-18.51	20240716	110500	7.96	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	30	N	N
17	20250227	090519	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119900	-600	5	-0.50	497322900	4146	6.52	120000	120600	119400	156600	84400	120500	119952.46	26.03	0	-1824	122366	121432	120366	119432	118366	121900	119900	1311	36100	5000	91580	100	1	25526706	30607	7.98	0.69	12	0.02	15021.00	172847.00	146400	20240716	-18.10	110500	20241209	8.51	126000	-4.84	20250131	111000	8.02	20250102	146400	-18.10	20240716	110500	8.51	20241209	0.21	N	039490	5000	1311 억	6643578	N	N	30	N	N
18	20250226	160504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120500	300	2	0.25	7629183800	63455	58.60	120200	121300	119300	156200	84200	120200	120229.85	26.07	0	-3981	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30760	8.02	0.70	12	0.25	15021.00	172847.00	146400	20240716	-17.69	110500	20241209	9.05	126000	-4.37	20250131	111000	8.56	20250102	146400	-17.69	20240716	110500	9.05	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	30	N	N
19	20250226	150506	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121000	800	2	0.67	6943371800	57773	53.35	120200	121300	119300	156200	84200	120200	120183.67	26.07	0	-3404	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30887	8.06	0.70	12	0.23	15021.00	172847.00	146400	20240716	-17.35	110500	20241209	9.50	126000	-3.97	20250131	111000	9.01	20250102	146400	-17.35	20240716	110500	9.50	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	13	N	N
20	20250226	140505	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120600	400	2	0.33	6035115700	50264	46.41	120200	121300	119300	156200	84200	120200	120068.22	26.07	0	-4912	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30785	8.03	0.70	12	0.20	15021.00	172847.00	146400	20240716	-17.62	110500	20241209	9.14	126000	-4.29	20250131	111000	8.65	20250102	146400	-17.62	20240716	110500	9.14	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	13	N	N
21	20250226	130503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120200	0	3	0.00	4891493600	40759	37.64	120200	121300	119300	156200	84200	120200	120009.91	26.07	0	-7737	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30683	8.00	0.70	12	0.16	15021.00	172847.00	146400	20240716	-17.90	110500	20241209	8.78	126000	-4.60	20250131	111000	8.29	20250102	146400	-17.90	20240716	110500	8.78	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	13	N	N
22	20250226	120504	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120100	-100	5	-0.08	4207821400	35071	32.39	120200	121300	119300	156200	84200	120200	119979.77	26.07	0	-6957	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30658	8.00	0.69	12	0.14	15021.00	172847.00	146400	20240716	-17.96	110500	20241209	8.69	126000	-4.68	20250131	111000	8.20	20250102	146400	-17.96	20240716	110500	8.69	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	13	N	N
23	20250226	110503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119500	-700	5	-0.58	3498003200	29149	26.92	120200	121300	119300	156200	84200	120200	120003.89	26.07	0	-4002	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30504	7.96	0.69	12	0.11	15021.00	172847.00	146400	20240716	-18.37	110500	20241209	8.14	126000	-5.16	20250131	111000	7.66	20250102	146400	-18.37	20240716	110500	8.14	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	13	N	N
24	20250226	100503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119800	-400	5	-0.33	2406044400	20028	18.49	120200	121300	119300	156200	84200	120200	120133.87	26.07	0	-35	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30581	7.98	0.69	12	0.08	15021.00	172847.00	146400	20240716	-18.17	110500	20241209	8.42	126000	-4.92	20250131	111000	7.93	20250102	146400	-18.17	20240716	110500	8.42	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	13	N	N
25	20250226	090507	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119600	-600	5	-0.50	326887300	2721	2.51	120200	120900	119400	156200	84200	120200	120133.77	26.07	0	-1858	123333	121766	120133	118566	116933	122550	119350	1311	36000	5000	91350	100	1	25526706	30530	7.96	0.69	12	0.01	15021.00	172847.00	146400	20240716	-18.31	110500	20241209	8.24	126000	-5.08	20250131	111000	7.75	20250102	146400	-18.31	20240716	110500	8.24	20241209	0.21	N	039490	5000	1311 억	6656087	N	N	13	N	N
26	20250225	160501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120200	200	2	0.17	12980354700	108048	244.76	119100	121700	118500	156000	84000	120000	120135.02	26.13	0	4472	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30683	8.00	0.70	12	0.42	15021.00	172847.00	146400	20240716	-17.90	110500	20241209	8.78	126000	-4.60	20250131	111000	8.29	20250102	146400	-17.90	20240716	110500	8.78	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	13	N	N
27	20250225	150502	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120100	100	2	0.08	12036580800	100194	226.97	119100	121700	118500	156000	84000	120000	120132.75	26.13	0	5566	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30658	8.00	0.69	12	0.39	15021.00	172847.00	146400	20240716	-17.96	110500	20241209	8.69	126000	-4.68	20250131	111000	8.20	20250102	146400	-17.96	20240716	110500	8.69	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	30	N	N
28	20250225	140501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120500	500	2	0.42	10199917700	84934	192.40	119100	121700	118500	156000	84000	120000	120092.28	26.13	0	2297	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30760	8.02	0.70	12	0.33	15021.00	172847.00	146400	20240716	-17.69	110500	20241209	9.05	126000	-4.37	20250131	111000	8.56	20250102	146400	-17.69	20240716	110500	9.05	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	30	N	N
29	20250225	130503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120200	200	2	0.17	7227049600	60322	136.65	119100	120300	118500	156000	84000	120000	119807.86	26.13	0	-4069	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30683	8.00	0.70	12	0.24	15021.00	172847.00	146400	20240716	-17.90	110500	20241209	8.78	126000	-4.60	20250131	111000	8.29	20250102	146400	-17.90	20240716	110500	8.78	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	30	N	N
30	20250225	120500	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120300	300	2	0.25	5769626900	48184	109.15	119100	120300	118500	156000	84000	120000	119741.55	26.13	0	-4673	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30709	8.01	0.70	12	0.19	15021.00	172847.00	146400	20240716	-17.83	110500	20241209	8.87	126000	-4.52	20250131	111000	8.38	20250102	146400	-17.83	20240716	110500	8.87	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	30	N	N
31	20250225	110501	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119900	-100	5	-0.08	4310604100	36026	81.61	119100	120200	118500	156000	84000	120000	119652.59	26.13	0	-3203	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30607	7.98	0.69	12	0.14	15021.00	172847.00	146400	20240716	-18.10	110500	20241209	8.51	126000	-4.84	20250131	111000	8.02	20250102	146400	-18.10	20240716	110500	8.51	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	30	N	N
32	20250225	100459	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120000	0	3	0.00	2955718500	24719	56.00	119100	120200	118500	156000	84000	120000	119572.74	26.13	0	-47	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30632	7.99	0.69	12	0.10	15021.00	172847.00	146400	20240716	-18.03	110500	20241209	8.60	126000	-4.76	20250131	111000	8.11	20250102	146400	-18.03	20240716	110500	8.60	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	30	N	N
33	20250225	090503	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118800	-1200	5	-1.00	510959800	4298	9.74	119100	119900	118500	156000	84000	120000	118883.15	26.13	0	-1591	121733	120866	119533	118666	117333	121300	119100	1311	36000	5000	91200	100	1	25526706	30326	7.91	0.69	12	0.02	15021.00	172847.00	146400	20240716	-18.85	110500	20241209	7.51	126000	-5.71	20250131	111000	7.03	20250102	146400	-18.85	20240716	110500	7.51	20241209	0.20	N	039490	5000	1311 억	6669548	N	N	30	N	N
34	20250224	160458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120000	-200	5	-0.17	5272330000	44046	54.09	119100	120400	118200	156200	84200	120200	119700.38	26.03	0	18090	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30632	7.99	0.69	12	0.17	15021.00	172847.00	146400	20240716	-18.03	110300	20240213	8.79	126000	-4.76	20250131	111000	8.11	20250102	146400	-18.03	20240716	110500	8.60	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	30	N	N
35	20250224	150458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119800	-400	5	-0.33	4934931700	41233	50.64	119100	120400	118200	156200	84200	120200	119684.03	26.03	0	17844	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30581	7.98	0.69	12	0.16	15021.00	172847.00	146400	20240716	-18.17	110300	20240213	8.61	126000	-4.92	20250131	111000	7.93	20250102	146400	-18.17	20240716	110500	8.42	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	1	N	N
36	20250224	140457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119400	-800	5	-0.67	4274779000	35714	43.86	119100	120400	118200	156200	84200	120200	119694.77	26.03	0	15847	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30479	7.95	0.69	12	0.14	15021.00	172847.00	146400	20240716	-18.44	110300	20240213	8.25	126000	-5.24	20250131	111000	7.57	20250102	146400	-18.44	20240716	110500	8.05	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	1	N	N
37	20250224	130458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120000	-200	5	-0.17	3493379400	29183	35.84	119100	120400	118200	156200	84200	120200	119705.97	26.03	0	13125	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30632	7.99	0.69	12	0.11	15021.00	172847.00	146400	20240716	-18.03	110300	20240213	8.79	126000	-4.76	20250131	111000	8.11	20250102	146400	-18.03	20240716	110500	8.60	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	1	N	N
38	20250224	120456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119900	-300	5	-0.25	2885499900	24115	29.62	119100	120400	118200	156200	84200	120200	119655.81	26.03	0	10809	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30607	7.98	0.69	12	0.09	15021.00	172847.00	146400	20240716	-18.10	110300	20240213	8.70	126000	-4.84	20250131	111000	8.02	20250102	146400	-18.10	20240716	110500	8.51	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	1	N	N
39	20250224	110455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119900	-300	5	-0.25	2276803900	19040	23.38	119100	120400	118200	156200	84200	120200	119580.04	26.03	0	8546	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30607	7.98	0.69	12	0.07	15021.00	172847.00	146400	20240716	-18.10	110300	20240213	8.70	126000	-4.84	20250131	111000	8.02	20250102	146400	-18.10	20240716	110500	8.51	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	1	N	N
40	20250224	100454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119200	-1000	5	-0.83	1074934700	8990	11.04	119100	120400	118200	156200	84200	120200	119570.04	26.03	0	3361	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30428	7.94	0.69	12	0.04	15021.00	172847.00	146400	20240716	-18.58	110300	20240213	8.07	126000	-5.40	20250131	111000	7.39	20250102	146400	-18.58	20240716	110500	7.87	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	1	N	N
41	20250224	090458	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119400	-800	5	-0.67	189600900	1591	1.95	119100	119700	118200	156200	84200	120200	119170.90	26.03	0	314	123133	121666	120933	119466	118733	121300	119100	1311	36000	5000	91350	100	1	25526706	30479	7.95	0.69	12	0.01	15021.00	172847.00	146400	20240716	-18.44	110300	20240213	8.25	126000	-5.24	20250131	111000	7.57	20250102	146400	-18.44	20240716	110500	8.05	20241209	0.23	N	039490	5000	1311 억	6644494	N	N	1	N	N
42	20250221	160455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120200	-1700	5	-1.39	9850263500	81336	54.06	122200	122400	120200	158400	85400	121900	121105.51	26.11	0	-9101	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	30683	8.00	0.70	12	0.32	15021.00	172847.00	146400	20240716	-17.90	108100	20240208	11.19	126000	-4.60	20250131	111000	8.29	20250102	146400	-17.90	20240716	110500	8.78	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	1	N	N
43	20250221	150457	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120700	-1200	5	-0.98	8573242900	70727	47.01	122200	122400	120300	158400	85400	121900	121215.50	26.11	0	-8800	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	30811	8.04	0.70	12	0.28	15021.00	172847.00	146400	20240716	-17.55	108100	20240208	11.66	126000	-4.21	20250131	111000	8.74	20250102	146400	-17.55	20240716	110500	9.23	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	50	N	N
44	20250221	140456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121200	-700	5	-0.57	6777303400	55830	37.11	122200	122400	120600	158400	85400	121900	121391.33	26.11	0	-6504	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	30938	8.07	0.70	12	0.22	15021.00	172847.00	146400	20240716	-17.21	108100	20240208	12.12	126000	-3.81	20250131	111000	9.19	20250102	146400	-17.21	20240716	110500	9.68	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	50	N	N
45	20250221	130455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121600	-300	5	-0.25	4690404200	38589	25.65	122200	122400	120700	158400	85400	121900	121547.24	26.11	0	-627	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	31040	8.10	0.70	12	0.15	15021.00	172847.00	146400	20240716	-16.94	108100	20240208	12.49	126000	-3.49	20250131	111000	9.55	20250102	146400	-16.94	20240716	110500	10.05	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	50	N	N
46	20250221	120456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121800	-100	5	-0.08	3641595700	29959	19.91	122200	122400	120700	158400	85400	121900	121552.06	26.11	0	1149	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	31092	8.11	0.70	12	0.12	15021.00	172847.00	146400	20240716	-16.80	108100	20240208	12.67	126000	-3.33	20250131	111000	9.73	20250102	146400	-16.80	20240716	110500	10.23	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	50	N	N
47	20250221	110454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121400	-500	5	-0.41	2747737600	22605	15.03	122200	122400	120700	158400	85400	121900	121553.65	26.11	0	1557	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	30989	8.08	0.70	12	0.09	15021.00	172847.00	146400	20240716	-17.08	108100	20240208	12.30	126000	-3.65	20250131	111000	9.37	20250102	146400	-17.08	20240716	110500	9.86	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	50	N	N
48	20250221	100455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121200	-700	5	-0.57	1780893900	14646	9.74	122200	122400	120700	158400	85400	121900	121594.88	26.11	0	1544	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	30938	8.07	0.70	12	0.06	15021.00	172847.00	146400	20240716	-17.21	108100	20240208	12.12	126000	-3.81	20250131	111000	9.19	20250102	146400	-17.21	20240716	110500	9.68	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	50	N	N
49	20250221	090456	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120700	-1200	5	-0.98	313663500	2583	1.72	122200	122200	120700	158400	85400	121900	121424.60	26.11	0	-1186	125833	123866	121433	119466	117033	124850	120450	1311	36500	5000	92640	100	1	25526706	30811	8.04	0.70	12	0.01	15021.00	172847.00	146400	20240716	-17.55	108100	20240208	11.66	126000	-4.21	20250131	111000	8.74	20250102	146400	-17.55	20240716	110500	9.23	20241209	0.24	N	039490	5000	1311 억	6666085	N	N	50	N	N
50	20250220	160453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121900	1900	2	1.58	18306812000	150299	120.20	119500	123400	119000	156000	84000	120000	121802.24	26.06	0	35648	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	31117	8.12	0.71	12	0.59	15021.00	172847.00	146400	20240716	-16.73	107300	20240207	13.61	126000	-3.25	20250131	111000	9.82	20250102	146400	-16.73	20240716	110500	10.32	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	33	N	N
51	20250220	150453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120800	800	2	0.67	16567155600	135919	108.70	119500	123400	119000	156000	84000	120000	121889.94	26.06	0	30967	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	30836	8.04	0.70	12	0.53	15021.00	172847.00	146400	20240716	-17.49	107300	20240207	12.58	126000	-4.13	20250131	111000	8.83	20250102	146400	-17.49	20240716	110500	9.32	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	87	N	N
52	20250220	140455	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121400	1400	2	1.17	13480089500	110404	88.29	119500	123400	119000	156000	84000	120000	122097.87	26.06	0	23454	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	30989	8.08	0.70	12	0.43	15021.00	172847.00	146400	20240716	-17.08	107300	20240207	13.14	126000	-3.65	20250131	111000	9.37	20250102	146400	-17.08	20240716	110500	9.86	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	87	N	N
53	20250220	130453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122100	2100	2	1.75	11384790400	93239	74.57	119500	123400	119000	156000	84000	120000	122103.35	26.06	0	24667	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	31168	8.13	0.71	12	0.37	15021.00	172847.00	146400	20240716	-16.60	107300	20240207	13.79	126000	-3.10	20250131	111000	10.00	20250102	146400	-16.60	20240716	110500	10.50	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	87	N	N
54	20250220	120453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	122100	2100	2	1.75	10068772000	82468	65.95	119500	123400	119000	156000	84000	120000	122093.13	26.06	0	25400	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	31168	8.13	0.71	12	0.32	15021.00	172847.00	146400	20240716	-16.60	107300	20240207	13.79	126000	-3.10	20250131	111000	10.00	20250102	146400	-16.60	20240716	110500	10.50	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	87	N	N
55	20250220	110453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121600	1600	2	1.33	8601187200	70439	56.33	119500	123400	119000	156000	84000	120000	122108.37	26.06	0	24947	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	31040	8.10	0.70	12	0.28	15021.00	172847.00	146400	20240716	-16.94	107300	20240207	13.33	126000	-3.49	20250131	111000	9.55	20250102	146400	-16.94	20240716	110500	10.05	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	87	N	N
56	20250220	100452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123000	3000	2	2.50	5781153900	47417	37.92	119500	123400	119000	156000	84000	120000	121921.63	26.06	0	23001	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	31398	8.19	0.71	12	0.19	15021.00	172847.00	146400	20240716	-15.98	107300	20240207	14.63	126000	-2.38	20250131	111000	10.81	20250102	146400	-15.98	20240716	110500	11.31	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	87	N	N
57	20250220	090454	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120300	300	2	0.25	347979000	2904	2.32	119500	120600	119000	156000	84000	120000	119827.36	26.06	0	165	121800	120900	119200	118300	116600	121350	118750	1311	36000	5000	91200	100	1	25526706	30709	8.01	0.70	12	0.01	15021.00	172847.00	146400	20240716	-17.83	107300	20240207	12.12	126000	-4.52	20250131	111000	8.38	20250102	146400	-17.83	20240716	110500	8.87	20241209	0.24	N	039490	5000	1311 억	6652301	N	N	87	N	N
58	20250219	160451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120000	2200	2	1.87	14892714400	124900	164.36	117500	120100	117500	153100	82500	117800	119236.93	25.92	0	27887	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30632	7.99	0.69	12	0.49	15021.00	172847.00	146400	20240716	-18.03	106900	20240206	12.25	126000	-4.76	20250131	111000	8.11	20250102	146400	-18.03	20240716	110500	8.60	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	87	N	N
59	20250219	150453	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120100	2300	2	1.95	13958589400	117114	154.11	117500	120100	117500	153100	82500	117800	119188.05	25.92	0	25999	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30658	8.00	0.69	12	0.46	15021.00	172847.00	146400	20240716	-17.96	106900	20240206	12.35	126000	-4.68	20250131	111000	8.20	20250102	146400	-17.96	20240716	110500	8.69	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	148	N	N
60	20250219	140450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119600	1800	2	1.53	11572289400	97196	127.90	117500	120100	117500	153100	82500	117800	119061.37	25.92	0	23554	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30530	7.96	0.69	12	0.38	15021.00	172847.00	146400	20240716	-18.31	106900	20240206	11.88	126000	-5.08	20250131	111000	7.75	20250102	146400	-18.31	20240716	110500	8.24	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	148	N	N
61	20250219	130451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119100	1300	2	1.10	9156296600	76998	101.32	117500	119800	117500	153100	82500	117800	118916.03	25.92	0	12421	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30402	7.93	0.69	12	0.30	15021.00	172847.00	146400	20240716	-18.65	106900	20240206	11.41	126000	-5.48	20250131	111000	7.30	20250102	146400	-18.65	20240716	110500	7.78	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	148	N	N
62	20250219	120450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119300	1500	2	1.27	7836587400	65916	86.74	117500	119800	117500	153100	82500	117800	118887.48	25.92	0	9563	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30453	7.94	0.69	12	0.26	15021.00	172847.00	146400	20240716	-18.51	106900	20240206	11.60	126000	-5.32	20250131	111000	7.48	20250102	146400	-18.51	20240716	110500	7.96	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	148	N	N
63	20250219	110451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119300	1500	2	1.27	6400408700	53874	70.89	117500	119800	117500	153100	82500	117800	118803.29	25.92	0	5631	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30453	7.94	0.69	12	0.21	15021.00	172847.00	146400	20240716	-18.51	106900	20240206	11.60	126000	-5.32	20250131	111000	7.48	20250102	146400	-18.51	20240716	110500	7.96	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	148	N	N
64	20250219	100451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118800	1000	2	0.85	3532571700	29828	39.25	117500	119300	117500	153100	82500	117800	118431.40	25.92	0	1832	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30326	7.91	0.69	12	0.12	15021.00	172847.00	146400	20240716	-18.85	106900	20240206	11.13	126000	-5.71	20250131	111000	7.03	20250102	146400	-18.85	20240716	110500	7.51	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	148	N	N
65	20250219	090452	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118100	300	2	0.25	202804500	1720	2.26	117500	118200	117500	153100	82500	117800	117909.59	25.92	0	-331	119133	118466	117533	116866	115933	118600	117000	1311	35300	5000	89520	100	1	25526706	30147	7.86	0.68	12	0.01	15021.00	172847.00	146400	20240716	-19.33	106900	20240206	10.48	126000	-6.27	20250131	111000	6.40	20250102	146400	-19.33	20240716	110500	6.88	20241209	0.21	N	039490	5000	1311 억	6616929	N	N	148	N	N
66	20250218	160450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117800	100	2	0.08	8930454500	75966	67.97	117800	118200	116600	153000	82400	117700	117556.81	25.78	0	17647	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	30070	7.84	0.68	12	0.30	15021.00	172847.00	146400	20240716	-19.54	106900	20240206	10.20	126000	-6.51	20250131	111000	6.13	20250102	146400	-19.54	20240716	110500	6.61	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	148	N	N
67	20250218	150451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117800	100	2	0.08	8066533700	68629	61.41	117800	118200	116600	153000	82400	117700	117538.27	25.78	0	14616	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	30070	7.84	0.68	12	0.27	15021.00	172847.00	146400	20240716	-19.54	106900	20240206	10.20	126000	-6.51	20250131	111000	6.13	20250102	146400	-19.54	20240716	110500	6.61	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	20	N	N
68	20250218	140450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117800	100	2	0.08	6787522100	57760	51.68	117800	118200	116600	153000	82400	117700	117512.50	25.78	0	9324	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	30070	7.84	0.68	12	0.23	15021.00	172847.00	146400	20240716	-19.54	106900	20240206	10.20	126000	-6.51	20250131	111000	6.13	20250102	146400	-19.54	20240716	110500	6.61	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	20	N	N
69	20250218	130449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117900	200	2	0.17	5406372500	46041	41.20	117800	118100	116600	153000	82400	117700	117425.18	25.78	0	4545	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	30096	7.85	0.68	12	0.18	15021.00	172847.00	146400	20240716	-19.47	106900	20240206	10.29	126000	-6.43	20250131	111000	6.22	20250102	146400	-19.47	20240716	110500	6.70	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	20	N	N
70	20250218	120450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117500	-200	5	-0.17	3998279200	34071	30.49	117800	118100	116600	153000	82400	117700	117351.39	25.78	0	739	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	29994	7.82	0.68	12	0.13	15021.00	172847.00	146400	20240716	-19.74	106900	20240206	9.92	126000	-6.75	20250131	111000	5.86	20250102	146400	-19.74	20240716	110500	6.33	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	20	N	N
71	20250218	110450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117200	-500	5	-0.42	2225654100	18934	16.94	117800	118100	116900	153000	82400	117700	117548.01	25.78	0	2029	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	29917	7.80	0.68	12	0.07	15021.00	172847.00	146400	20240716	-19.95	106900	20240206	9.64	126000	-6.98	20250131	111000	5.59	20250102	146400	-19.95	20240716	110500	6.06	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	20	N	N
72	20250218	100450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117500	-200	5	-0.17	1321453700	11231	10.05	117800	118100	116900	153000	82400	117700	117661.27	25.78	0	1037	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	29994	7.82	0.68	12	0.04	15021.00	172847.00	146400	20240716	-19.74	106900	20240206	9.92	126000	-6.75	20250131	111000	5.86	20250102	146400	-19.74	20240716	110500	6.33	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	20	N	N
73	20250218	090450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117900	200	2	0.17	153817700	1306	1.17	117800	118100	117700	153000	82400	117700	117777.72	25.78	0	-460	121900	119800	118200	116100	114500	119000	115300	1311	35300	5000	89450	100	1	25526706	30096	7.85	0.68	12	0.01	15021.00	172847.00	146400	20240716	-19.47	106900	20240206	10.29	126000	-6.43	20250131	111000	6.22	20250102	146400	-19.47	20240716	110500	6.70	20241209	0.21	N	039490	5000	1311 억	6581735	N	N	20	N	N
74	20250217	160450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117700	-1300	5	-1.09	13138022800	111720	97.60	119400	120300	116600	154700	83300	119000	117597.55	25.79	0	-12949	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	30045	7.84	0.68	12	0.44	15021.00	172847.00	146400	20240716	-19.60	105500	20240202	11.56	126000	-6.59	20250131	111000	6.04	20250102	146400	-19.60	20240716	110500	6.52	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	20	N	N
75	20250217	150448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117400	-1600	5	-1.34	12254468900	104191	91.02	119400	120300	116600	154700	83300	119000	117615.43	25.79	0	-15391	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	29968	7.82	0.68	12	0.41	15021.00	172847.00	146400	20240716	-19.81	105500	20240202	11.28	126000	-6.83	20250131	111000	5.77	20250102	146400	-19.81	20240716	110500	6.24	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	208	N	N
76	20250217	140449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117100	-1900	5	-1.60	10533135600	89494	78.18	119400	120300	116600	154700	83300	119000	117696.56	25.79	0	-20289	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	29892	7.80	0.68	12	0.35	15021.00	172847.00	146400	20240716	-20.01	105500	20240202	11.00	126000	-7.06	20250131	111000	5.50	20250102	146400	-20.01	20240716	110500	5.97	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	208	N	N
77	20250217	130450	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117100	-1900	5	-1.60	8647703800	73377	64.10	119400	120300	116900	154700	83300	119000	117853.06	25.79	0	-21561	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	29892	7.80	0.68	12	0.29	15021.00	172847.00	146400	20240716	-20.01	105500	20240202	11.00	126000	-7.06	20250131	111000	5.50	20250102	146400	-20.01	20240716	110500	5.97	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	208	N	N
78	20250217	120451	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117100	-1900	5	-1.60	7213300600	61124	53.40	119400	120300	117100	154700	83300	119000	118010.94	25.79	0	-21419	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	29892	7.80	0.68	12	0.24	15021.00	172847.00	146400	20240716	-20.01	105500	20240202	11.00	126000	-7.06	20250131	111000	5.50	20250102	146400	-20.01	20240716	110500	5.97	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	208	N	N
79	20250217	110449	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117500	-1500	5	-1.26	5321452900	44996	39.31	119400	120300	117100	154700	83300	119000	118265.02	25.79	0	-18857	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	29994	7.82	0.68	12	0.18	15021.00	172847.00	146400	20240716	-19.74	105500	20240202	11.37	126000	-6.75	20250131	111000	5.86	20250102	146400	-19.74	20240716	110500	6.33	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	208	N	N
80	20250217	100447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117200	-1800	5	-1.51	3565268400	30071	26.27	119400	120300	117100	154700	83300	119000	118561.68	25.79	0	-15134	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	29917	7.80	0.68	12	0.12	15021.00	172847.00	146400	20240716	-19.95	105500	20240202	11.09	126000	-6.98	20250131	111000	5.59	20250102	146400	-19.95	20240716	110500	6.06	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	208	N	N
81	20250217	090448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120100	1100	2	0.92	1148679500	9577	8.37	119400	120300	119300	154700	83300	119000	119941.47	25.79	0	-3593	121666	120332	119066	117732	116466	121000	118400	1311	35700	5000	90440	100	1	25526706	30658	8.00	0.69	12	0.04	15021.00	172847.00	146400	20240716	-17.96	105500	20240202	13.84	126000	-4.68	20250131	111000	8.20	20250102	146400	-17.96	20240716	110500	8.69	20241209	0.22	N	039490	5000	1311 억	6582821	N	N	208	N	N
82	20250214	160446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119000	1500	2	1.28	13599462200	114185	59.91	117900	120400	117800	152700	82300	117500	119100.38	25.67	0	28742	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30377	7.92	0.69	12	0.45	15021.00	172847.00	146400	20240716	-18.72	96100	20240201	23.83	126000	-5.56	20250131	111000	7.21	20250102	146400	-18.72	20240716	110500	7.69	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	208	N	N
83	20250214	150445	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118700	1200	2	1.02	12623159200	105967	55.60	117900	120400	117800	152700	82300	117500	119123.49	25.67	0	30404	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30300	7.90	0.69	12	0.42	15021.00	172847.00	146400	20240716	-18.92	96100	20240201	23.52	126000	-5.79	20250131	111000	6.94	20250102	146400	-18.92	20240716	110500	7.42	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	122	N	N
84	20250214	140447	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118200	700	2	0.60	10619058600	89075	46.74	117900	120400	117800	152700	82300	117500	119214.80	25.67	0	31139	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30173	7.87	0.68	12	0.35	15021.00	172847.00	146400	20240716	-19.26	96100	20240201	23.00	126000	-6.19	20250131	111000	6.49	20250102	146400	-19.26	20240716	110500	6.97	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	122	N	N
85	20250214	130448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118500	1000	2	0.85	9142816900	76591	40.19	117900	120400	117800	152700	82300	117500	119371.95	25.67	0	31320	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30249	7.89	0.69	12	0.30	15021.00	172847.00	146400	20240716	-19.06	96100	20240201	23.31	126000	-5.95	20250131	111000	6.76	20250102	146400	-19.06	20240716	110500	7.24	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	122	N	N
86	20250214	120446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118900	1400	2	1.19	8318251000	69640	36.54	117900	120400	117800	152700	82300	117500	119446.45	25.67	0	30360	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30351	7.92	0.69	12	0.27	15021.00	172847.00	146400	20240716	-18.78	96100	20240201	23.73	126000	-5.63	20250131	111000	7.12	20250102	146400	-18.78	20240716	110500	7.60	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	122	N	N
87	20250214	110444	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118800	1300	2	1.11	7415516300	62059	32.56	117900	120400	117800	152700	82300	117500	119491.39	25.67	0	27723	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30326	7.91	0.69	12	0.24	15021.00	172847.00	146400	20240716	-18.85	96100	20240201	23.62	126000	-5.71	20250131	111000	7.03	20250102	146400	-18.85	20240716	110500	7.51	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	122	N	N
88	20250214	100446	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119800	2300	2	1.96	6132778600	51293	26.91	117900	120400	117800	152700	82300	117500	119563.66	25.67	0	28678	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30581	7.98	0.69	12	0.20	15021.00	172847.00	146400	20240716	-18.17	96100	20240201	24.66	126000	-4.92	20250131	111000	7.93	20250102	146400	-18.17	20240716	110500	8.42	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	122	N	N
89	20250214	090448	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	119100	1600	2	1.36	646736200	5447	2.86	117900	119100	117800	152700	82300	117500	118732.55	25.67	0	3982	121300	119400	117600	115700	113900	120350	116650	1311	35200	5000	89300	100	1	25526706	30402	7.93	0.69	12	0.02	15021.00	172847.00	146400	20240716	-18.65	96100	20240201	23.93	126000	-5.48	20250131	111000	7.30	20250102	146400	-18.65	20240716	110500	7.78	20241209	0.22	N	039490	5000	1311 억	6551662	N	N	122	N	N
90	20250213	160443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117500	900	2	0.77	21640133500	184688	173.15	117000	119500	115800	151500	81700	116600	117171.20	25.65	-672	1285	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29994	7.82	0.68	12	0.72	15021.00	172847.00	146400	20240716	-19.74	96100	20240131	22.27	126000	-6.75	20250131	111000	5.86	20250102	146400	-19.74	20240716	110300	6.53	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	122	N	N
91	20250213	150442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117300	700	2	0.60	13457360400	115190	107.99	117000	117600	115800	151500	81700	116600	116827.51	25.65	-672	-235	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29943	7.81	0.68	12	0.45	15021.00	172847.00	146400	20240716	-19.88	96100	20240131	22.06	126000	-6.90	20250131	111000	5.68	20250102	146400	-19.88	20240716	110300	6.35	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	156	N	N
92	20250213	140442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	400	2	0.34	10351645400	88696	83.15	117000	117600	115800	151500	81700	116600	116709.27	25.65	-672	-1716	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29866	7.79	0.68	12	0.35	15021.00	172847.00	146400	20240716	-20.08	96100	20240131	21.75	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	110300	6.07	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	156	N	N
93	20250213	130443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	400	2	0.34	8460648800	72494	67.96	117000	117600	115800	151500	81700	116600	116708.26	25.65	-672	2176	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29866	7.79	0.68	12	0.28	15021.00	172847.00	146400	20240716	-20.08	96100	20240131	21.75	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	110300	6.07	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	156	N	N
94	20250213	120443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	100	2	0.09	6775850600	58053	54.43	117000	117600	115800	151500	81700	116600	116718.35	25.65	-672	3714	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29790	7.77	0.68	12	0.23	15021.00	172847.00	146400	20240716	-20.29	96100	20240131	21.44	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	110300	5.80	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	156	N	N
95	20250213	110440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116600	0	3	0.00	5190846900	44451	41.67	117000	117600	115800	151500	81700	116600	116776.83	25.65	-672	4807	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29764	7.76	0.67	12	0.17	15021.00	172847.00	146400	20240716	-20.36	96100	20240131	21.33	126000	-7.46	20250131	111000	5.05	20250102	146400	-20.36	20240716	110300	5.71	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	156	N	N
96	20250213	100443	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	400	2	0.34	2854404600	24485	22.96	117000	117200	115800	151500	81700	116600	116577.68	25.65	-672	-146	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29866	7.79	0.68	12	0.10	15021.00	172847.00	146400	20240716	-20.08	96100	20240131	21.75	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	110300	6.07	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	156	N	N
97	20250213	090441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117100	500	2	0.43	448648200	3847	3.61	117000	117100	116100	151500	81700	116600	116622.87	25.65	-672	-1623	119800	118200	116900	115300	114000	117550	114650	1311	34900	5000	88610	100	1	25526706	29892	7.80	0.68	12	0.02	15021.00	172847.00	146400	20240716	-20.01	96100	20240131	21.85	126000	-7.06	20250131	111000	5.50	20250102	146400	-20.01	20240716	110300	6.17	20240213	0.22	N	039490	5000	1311 억	6546861	N	N	156	N	N
98	20250212	160440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116600	-100	5	-0.09	12501202400	106585	144.32	117200	118500	115600	151700	81700	116700	117288.81	25.67	0	6774	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	29764	7.76	0.67	12	0.42	15021.00	172847.00	146400	20240716	-20.36	96100	20240130	21.33	126000	-7.46	20250131	111000	5.05	20250102	146400	-20.36	20240716	110300	5.71	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	156	N	N
99	20250212	150439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115700	-1000	5	-0.86	11570498400	98586	133.49	117200	118500	115600	151700	81700	116700	117364.52	25.67	0	9918	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	29534	7.70	0.67	12	0.39	15021.00	172847.00	146400	20240716	-20.97	96100	20240130	20.40	126000	-8.17	20250131	111000	4.23	20250102	146400	-20.97	20240716	110300	4.90	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	7	N	N
100	20250212	140440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-500	5	-0.43	9771101300	83073	112.48	117200	118500	116100	151700	81700	116700	117620.66	25.67	0	13738	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	29662	7.74	0.67	12	0.33	15021.00	172847.00	146400	20240716	-20.63	96100	20240130	20.92	126000	-7.78	20250131	111000	4.68	20250102	146400	-20.63	20240716	110300	5.35	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	7	N	N
101	20250212	130440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117700	1000	2	0.86	7802731800	66210	89.65	117200	118500	116700	151700	81700	116700	117848.24	25.67	0	20713	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	30045	7.84	0.68	12	0.26	15021.00	172847.00	146400	20240716	-19.60	96100	20240130	22.48	126000	-6.59	20250131	111000	6.04	20250102	146400	-19.60	20240716	110300	6.71	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	7	N	N
102	20250212	120440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117800	1100	2	0.94	7036002100	59692	80.82	117200	118500	116700	151700	81700	116700	117871.78	25.67	0	21882	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	30070	7.84	0.68	12	0.23	15021.00	172847.00	146400	20240716	-19.54	96100	20240130	22.58	126000	-6.51	20250131	111000	6.13	20250102	146400	-19.54	20240716	110300	6.80	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	7	N	N
103	20250212	110439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117200	500	2	0.43	5923106200	50226	68.01	117200	118500	116700	151700	81700	116700	117929.08	25.67	0	20906	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	29917	7.80	0.68	12	0.20	15021.00	172847.00	146400	20240716	-19.95	96100	20240130	21.96	126000	-6.98	20250131	111000	5.59	20250102	146400	-19.95	20240716	110300	6.26	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	7	N	N
104	20250212	100440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118200	1500	2	1.29	3999650700	33917	45.92	117200	118500	116700	151700	81700	116700	117924.66	25.67	0	17722	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	30173	7.87	0.68	12	0.13	15021.00	172847.00	146400	20240716	-19.26	96100	20240130	23.00	126000	-6.19	20250131	111000	6.49	20250102	146400	-19.26	20240716	110300	7.16	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	7	N	N
105	20250212	090442	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	300	2	0.26	330523600	2818	3.82	117200	117400	116700	151700	81700	116700	117290.13	25.67	0	1977	117900	117300	116600	116000	115300	116950	115650	1311	35000	5000	88690	100	1	25526706	29866	7.79	0.68	12	0.01	15021.00	172847.00	146400	20240716	-20.08	96100	20240130	21.75	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	110300	6.07	20240213	0.21	N	039490	5000	1311 억	6553756	N	N	7	N	N
106	20250211	160440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	100	2	0.09	8606172500	73758	95.55	116800	117200	115900	151500	81700	116600	116681.21	25.68	0	-2332	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29790	7.77	0.68	12	0.29	15021.00	172847.00	146400	20240716	-20.29	92500	20240129	26.16	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	110300	5.80	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	7	N	N
107	20250211	150440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	100	2	0.09	7668232200	65722	85.14	116800	117200	115900	151500	81700	116600	116676.81	25.68	0	-130	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29790	7.77	0.68	12	0.26	15021.00	172847.00	146400	20240716	-20.29	92500	20240129	26.16	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	110300	5.80	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	1	N	N
108	20250211	140441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	400	2	0.34	6002536700	51423	66.62	116800	117200	115900	151500	81700	116600	116728.67	25.68	0	-897	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29866	7.79	0.68	12	0.20	15021.00	172847.00	146400	20240716	-20.08	92500	20240129	26.49	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	110300	6.07	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	1	N	N
109	20250211	130438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116600	0	3	0.00	3966642400	34019	44.07	116800	117100	115900	151500	81700	116600	116600.79	25.68	0	-2303	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29764	7.76	0.67	12	0.13	15021.00	172847.00	146400	20240716	-20.36	92500	20240129	26.05	126000	-7.46	20250131	111000	5.05	20250102	146400	-20.36	20240716	110300	5.71	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	1	N	N
110	20250211	120439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116800	200	2	0.17	2755032800	23623	30.60	116800	117100	115900	151500	81700	116600	116625.03	25.68	0	451	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29815	7.78	0.68	12	0.09	15021.00	172847.00	146400	20240716	-20.22	92500	20240129	26.27	126000	-7.30	20250131	111000	5.23	20250102	146400	-20.22	20240716	110300	5.89	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	1	N	N
111	20250211	110439	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	100	2	0.09	1935182200	16604	21.51	116800	117100	115900	151500	81700	116600	116549.12	25.68	0	-1447	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29790	7.77	0.68	12	0.07	15021.00	172847.00	146400	20240716	-20.29	92500	20240129	26.16	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	110300	5.80	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	1	N	N
112	20250211	100440	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116900	300	2	0.26	1076721000	9249	11.98	116800	117000	115900	151500	81700	116600	116414.62	25.68	0	-1473	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29841	7.78	0.68	12	0.04	15021.00	172847.00	146400	20240716	-20.15	92500	20240129	26.38	126000	-7.22	20250131	111000	5.32	20250102	146400	-20.15	20240716	110300	5.98	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	1	N	N
113	20250211	090441	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116600	0	3	0.00	65383300	561	0.73	116800	116800	116200	151500	81700	116600	116546.63	25.68	0	-456	118000	117300	116500	115800	115000	117650	116150	1311	34900	5000	88610	100	1	25526706	29764	7.76	0.67	12	0.00	15021.00	172847.00	146400	20240716	-20.36	92500	20240129	26.05	126000	-7.46	20250131	111000	5.05	20250102	146400	-20.36	20240716	110300	5.71	20240213	0.22	N	039490	5000	1311 억	6554707	N	N	1	N	N
114	20250210	160437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116600	800	2	0.69	8972325700	76943	76.02	115700	117200	115700	150500	81100	115800	116610.27	25.71	0	5661	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29764	7.76	0.67	12	0.30	15021.00	172847.00	146400	20240716	-20.36	91900	20240126	26.88	126000	-7.46	20250131	111000	5.05	20250102	146400	-20.36	20240716	110300	5.71	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	1	N	N
115	20250210	150437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116100	300	2	0.26	7583906700	65031	64.25	115700	117200	115700	150500	81100	115800	116620.16	25.71	0	5473	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29637	7.73	0.67	12	0.25	15021.00	172847.00	146400	20240716	-20.70	91900	20240126	26.33	126000	-7.86	20250131	111000	4.59	20250102	146400	-20.70	20240716	110300	5.26	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	197	N	N
116	20250210	140437	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116500	700	2	0.60	5795820500	49659	49.06	115700	117200	115700	150500	81100	115800	116712.81	25.71	0	2340	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29739	7.76	0.67	12	0.19	15021.00	172847.00	146400	20240716	-20.42	91900	20240126	26.77	126000	-7.54	20250131	111000	4.95	20250102	146400	-20.42	20240716	110300	5.62	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	197	N	N
117	20250210	130438	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116900	1100	2	0.95	4468933200	38295	37.83	115700	117200	115700	150500	81100	115800	116698.10	25.71	0	3350	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29841	7.78	0.68	12	0.15	15021.00	172847.00	146400	20240716	-20.15	91900	20240126	27.20	126000	-7.22	20250131	111000	5.32	20250102	146400	-20.15	20240716	110300	5.98	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	197	N	N
118	20250210	120435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117100	1300	2	1.12	3710495500	31813	31.43	115700	117200	115700	150500	81100	115800	116635.17	25.71	0	2492	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29892	7.80	0.68	12	0.12	15021.00	172847.00	146400	20240716	-20.01	91900	20240126	27.42	126000	-7.06	20250131	111000	5.50	20250102	146400	-20.01	20240716	110300	6.17	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	197	N	N
119	20250210	110435	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	900	2	0.78	2744174000	23550	23.27	115700	116900	115700	150500	81100	115800	116526.14	25.71	0	-1348	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29790	7.77	0.68	12	0.09	15021.00	172847.00	146400	20240716	-20.29	91900	20240126	26.99	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	110300	5.80	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	197	N	N
120	20250210	100434	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116900	1100	2	0.95	1531671500	13155	13.00	115700	116900	115700	150500	81100	115800	116433.76	25.71	0	903	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29841	7.78	0.68	12	0.05	15021.00	172847.00	146400	20240716	-20.15	91900	20240126	27.20	126000	-7.22	20250131	111000	5.32	20250102	146400	-20.15	20240716	110300	5.98	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	197	N	N
121	20250210	090433	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116300	500	2	0.43	106199900	916	0.90	115700	116400	115700	150500	81100	115800	115942.33	25.71	0	-53	119066	117432	116366	114732	113666	118250	115550	1311	34700	5000	88000	100	1	25526706	29688	7.74	0.67	12	0.00	15021.00	172847.00	146400	20240716	-20.56	91900	20240126	26.55	126000	-7.70	20250131	111000	4.77	20250102	146400	-20.56	20240716	110300	5.44	20240213	0.18	N	039490	5000	1311 억	6563309	N	N	197	N	N
122	20250207	160430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	115800	1100	2	0.96	11741220900	100514	87.72	115300	118000	115300	149100	80300	114700	116812.09	25.60	0	42465	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	29560	7.71	0.67	12	0.39	15021.00	172847.00	146400	20240716	-20.90	91700	20240125	26.28	126000	-8.10	20250131	111000	4.32	20250102	146400	-20.90	20240716	107300	7.92	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	197	N	N
123	20250207	150432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	1500	2	1.31	10203486400	87243	76.14	115300	118000	115300	149100	80300	114700	116954.79	25.60	0	39001	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	29662	7.74	0.67	12	0.34	15021.00	172847.00	146400	20240716	-20.63	91700	20240125	26.72	126000	-7.78	20250131	111000	4.68	20250102	146400	-20.63	20240716	107300	8.29	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	77	N	N
124	20250207	140430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116500	1800	2	1.57	8529987600	72846	63.57	115300	118000	115300	149100	80300	114700	117096.17	25.60	0	36078	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	29739	7.76	0.67	12	0.29	15021.00	172847.00	146400	20240716	-20.42	91700	20240125	27.04	126000	-7.54	20250131	111000	4.95	20250102	146400	-20.42	20240716	107300	8.57	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	77	N	N
125	20250207	130430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	2000	2	1.74	7498311200	64000	55.85	115300	118000	115300	149100	80300	114700	117161.11	25.60	0	33185	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	29790	7.77	0.68	12	0.25	15021.00	172847.00	146400	20240716	-20.29	91700	20240125	27.26	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	107300	8.76	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	77	N	N
126	20250207	120430	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117300	2600	2	2.27	6805493300	58082	50.69	115300	118000	115300	149100	80300	114700	117170.44	25.60	0	33175	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	29943	7.81	0.68	12	0.23	15021.00	172847.00	146400	20240716	-19.88	91700	20240125	27.92	126000	-6.90	20250131	111000	5.68	20250102	146400	-19.88	20240716	107300	9.32	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	77	N	N
127	20250207	110429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117600	2900	2	2.53	6049494700	51635	45.06	115300	118000	115300	149100	80300	114700	117158.80	25.60	0	31691	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	30019	7.83	0.68	12	0.20	15021.00	172847.00	146400	20240716	-19.67	91700	20240125	28.24	126000	-6.67	20250131	111000	5.95	20250102	146400	-19.67	20240716	107300	9.60	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	77	N	N
128	20250207	100429	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116900	2200	2	1.92	3147020100	26947	23.52	115300	117500	115300	149100	80300	114700	116785.55	25.60	0	13508	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	29841	7.78	0.68	12	0.11	15021.00	172847.00	146400	20240716	-20.15	91700	20240125	27.48	126000	-7.22	20250131	111000	5.32	20250102	146400	-20.15	20240716	107300	8.95	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	77	N	N
129	20250207	090432	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116500	1800	2	1.57	810310700	6963	6.08	115300	117500	115300	149100	80300	114700	116373.79	25.60	0	3848	119300	117000	115600	113300	111900	116300	112600	1311	34400	5000	87170	100	1	25526706	29739	7.76	0.67	12	0.03	15021.00	172847.00	146400	20240716	-20.42	91700	20240125	27.04	126000	-7.54	20250131	111000	4.95	20250102	146400	-20.42	20240716	107300	8.57	20240207	0.11	N	039490	5000	1311 억	6533912	N	N	77	N	N
130	20250206	160421	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114700	-2300	5	-1.97	13223911100	114052	49.68	117600	117900	114200	152100	81900	117000	115946.67	25.72	0	-22093	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	29279	7.64	0.66	12	0.45	15021.00	172847.00	146400	20240716	-21.65	91700	20240125	25.08	126000	-8.97	20250131	111000	3.33	20250102	146400	-21.65	20240716	106900	7.30	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	75	N	N
131	20250206	150422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	114600	-2400	5	-2.05	10676496100	91807	39.99	117600	117900	114500	152100	81900	117000	116292.83	25.72	0	-20874	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	29254	7.63	0.66	12	0.36	15021.00	172847.00	146400	20240716	-21.72	91700	20240125	24.97	126000	-9.05	20250131	111000	3.24	20250102	146400	-21.72	20240716	106900	7.20	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	72	N	N
132	20250206	140424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116200	-800	5	-0.68	6458852700	55209	24.05	117600	117900	116200	152100	81900	117000	116989.13	25.72	0	-15913	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	29662	7.74	0.67	12	0.22	15021.00	172847.00	146400	20240716	-20.63	91700	20240125	26.72	126000	-7.78	20250131	111000	4.68	20250102	146400	-20.63	20240716	106900	8.70	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	72	N	N
133	20250206	130422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	0	3	0.00	4599968900	39290	17.12	117600	117900	116500	152100	81900	117000	117077.35	25.72	0	-10198	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	29866	7.79	0.68	12	0.15	15021.00	172847.00	146400	20240716	-20.08	91700	20240125	27.59	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	106900	9.45	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	72	N	N
134	20250206	120420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	0	3	0.00	4004112700	34196	14.90	117600	117900	116500	152100	81900	117000	117093.01	25.72	0	-8686	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	29866	7.79	0.68	12	0.13	15021.00	172847.00	146400	20240716	-20.08	91700	20240125	27.59	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	106900	9.45	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	72	N	N
135	20250206	110414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117300	300	2	0.26	2949234700	25176	10.97	117600	117900	116500	152100	81900	117000	117144.69	25.72	0	-5071	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	29943	7.81	0.68	12	0.10	15021.00	172847.00	146400	20240716	-19.88	91700	20240125	27.92	126000	-6.90	20250131	111000	5.68	20250102	146400	-19.88	20240716	106900	9.73	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	72	N	N
136	20250206	100419	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117600	600	2	0.51	2091310700	17870	7.78	117600	117700	116500	152100	81900	117000	117029.14	25.72	0	-3899	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	30019	7.83	0.68	12	0.07	15021.00	172847.00	146400	20240716	-19.67	91700	20240125	28.24	126000	-6.67	20250131	111000	5.95	20250102	146400	-19.67	20240716	106900	10.01	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	72	N	N
137	20250206	090422	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	-300	5	-0.26	654738600	5593	2.44	117600	117700	116500	152100	81900	117000	117063.94	25.72	0	-3149	128333	122666	119633	113966	110933	121150	112450	1311	35100	5000	88920	100	1	25526706	29790	7.77	0.68	12	0.02	15021.00	172847.00	146400	20240716	-20.29	91700	20240125	27.26	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	106900	9.17	20240206	0.11	N	039490	5000	1311 억	6564204	N	N	72	N	N
138	20250205	160417	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117000	-8100	5	-6.47	27212609200	228323	290.74	125300	125300	116600	162600	87600	125100	119180.37	26.08	-1218	-98030	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	29866	7.79	0.68	12	0.89	15021.00	172847.00	146400	20240716	-20.08	91700	20240125	27.59	126000	-7.14	20250131	111000	5.41	20250102	146400	-20.08	20240716	106900	9.45	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	72	N	N
139	20250205	150418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	116700	-8400	5	-6.71	24982431300	209251	266.45	125300	125300	116600	162600	87600	125100	119385.08	26.08	-1218	-91132	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	29790	7.77	0.68	12	0.82	15021.00	172847.00	146400	20240716	-20.29	91700	20240125	27.26	126000	-7.38	20250131	111000	5.14	20250102	146400	-20.29	20240716	106900	9.17	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	329	N	N
140	20250205	140418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	117800	-7300	5	-5.84	19858500200	165514	210.76	125300	125300	117800	162600	87600	125100	119975.46	26.08	-1218	-78841	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	30070	7.84	0.68	12	0.65	15021.00	172847.00	146400	20240716	-19.54	91700	20240125	28.46	126000	-6.51	20250131	111000	6.13	20250102	146400	-19.54	20240716	106900	10.20	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	329	N	N
141	20250205	130418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118800	-6300	5	-5.04	15489371700	128544	163.68	125300	125300	118100	162600	87600	125100	120492.43	26.08	-1218	-61924	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	30326	7.91	0.69	12	0.50	15021.00	172847.00	146400	20240716	-18.85	91700	20240125	29.55	126000	-5.71	20250131	111000	7.03	20250102	146400	-18.85	20240716	106900	11.13	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	329	N	N
142	20250205	120418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	118500	-6600	5	-5.28	12787949800	105737	134.64	125300	125300	118500	162600	87600	125100	120934.33	26.08	-1218	-50265	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	30249	7.89	0.69	12	0.41	15021.00	172847.00	146400	20240716	-19.06	91700	20240125	29.23	126000	-5.95	20250131	111000	6.76	20250102	146400	-19.06	20240716	106900	10.85	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	329	N	N
143	20250205	110417	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	120400	-4700	5	-3.76	8423053900	69205	88.12	125300	125300	120300	162600	87600	125100	121703.20	26.08	-1218	-31783	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	30734	8.02	0.70	12	0.27	15021.00	172847.00	146400	20240716	-17.76	91700	20240125	31.30	126000	-4.44	20250131	111000	8.47	20250102	146400	-17.76	20240716	106900	12.63	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	329	N	N
144	20250205	100420	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	121300	-3800	5	-3.04	6213922200	50928	64.85	125300	125300	120600	162600	87600	125100	122003.41	26.08	-1218	-25106	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	30964	8.08	0.70	12	0.20	15021.00	172847.00	146400	20240716	-17.14	91700	20240125	32.28	126000	-3.73	20250131	111000	9.28	20250102	146400	-17.14	20240716	106900	13.47	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	329	N	N
145	20250205	090424	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124700	-400	5	-0.32	520504300	4169	5.31	125300	125300	124100	162600	87600	125100	124840.41	26.08	-1218	-1580	126966	126032	124566	123632	122166	126500	124100	1311	37500	5000	95070	100	1	25526706	31832	8.30	0.72	12	0.02	15021.00	172847.00	146400	20240716	-14.82	91700	20240125	35.99	126000	-1.03	20250131	111000	12.34	20250102	146400	-14.82	20240716	106900	16.65	20240206	0.11	N	039490	5000	1311 억	6656697	N	N	329	N	N
146	20250204	160414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125100	1300	2	1.05	9780529000	78500	148.08	123800	125500	123100	160900	86700	123800	124592.54	26.07	0	9311	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31934	8.33	0.72	12	0.31	15021.00	172847.00	146400	20240716	-14.55	91700	20240125	36.42	126000	-0.71	20250131	111000	12.70	20250102	146400	-14.55	20240716	106900	17.03	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	329	N	N
147	20250204	150414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124700	900	2	0.73	8376180500	67260	126.88	123800	125500	123100	160900	86700	123800	124534.35	26.07	0	2708	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31832	8.30	0.72	12	0.26	15021.00	172847.00	146400	20240716	-14.82	91700	20240125	35.99	126000	-1.03	20250131	111000	12.34	20250102	146400	-14.82	20240716	106900	16.65	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	1189	N	N
148	20250204	140414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124100	300	2	0.24	6813324500	54689	103.16	123800	125500	123100	160900	86700	123800	124583.09	26.07	0	-2026	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31679	8.26	0.72	12	0.21	15021.00	172847.00	146400	20240716	-15.23	91700	20240125	35.33	126000	-1.51	20250131	111000	11.80	20250102	146400	-15.23	20240716	106900	16.09	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	1189	N	N
149	20250204	130414	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124100	300	2	0.24	5649872500	45335	85.52	123800	125500	123100	160900	86700	123800	124624.96	26.07	0	-3854	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31679	8.26	0.72	12	0.18	15021.00	172847.00	146400	20240716	-15.23	91700	20240125	35.33	126000	-1.51	20250131	111000	11.80	20250102	146400	-15.23	20240716	106900	16.09	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	1189	N	N
150	20250204	120418	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124900	1100	2	0.89	4330265600	34720	65.49	123800	125500	123100	160900	86700	123800	124719.63	26.07	0	-5509	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31883	8.32	0.72	12	0.14	15021.00	172847.00	146400	20240716	-14.69	91700	20240125	36.21	126000	-0.87	20250131	111000	12.52	20250102	146400	-14.69	20240716	106900	16.84	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	1189	N	N
151	20250204	110411	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	125000	1200	2	0.97	2816267000	22622	42.67	123800	125500	123100	160900	86700	123800	124492.40	26.07	0	-3237	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31908	8.32	0.72	12	0.09	15021.00	172847.00	146400	20240716	-14.62	91700	20240125	36.31	126000	-0.79	20250131	111000	12.61	20250102	146400	-14.62	20240716	106900	16.93	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	1189	N	N
152	20250204	100413	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	124500	700	2	0.57	1375205800	11081	20.90	123800	124900	123100	160900	86700	123800	124104.85	26.07	0	-3161	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31781	8.29	0.72	12	0.04	15021.00	172847.00	146400	20240716	-14.96	91700	20240125	35.77	126000	-1.19	20250131	111000	12.16	20250102	146400	-14.96	20240716	106900	16.46	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	1189	N	N
153	20250204	090412	55	30.00	KOSPI200	증권	N	N	N	Y	40	N	123500	-300	5	-0.24	148826800	1201	2.27	123800	124600	123100	160900	86700	123800	123919.07	26.07	0	-6	128000	125900	122800	120700	117600	126950	121750	1311	37100	5000	94080	100	1	25526706	31525	8.22	0.71	12	0.00	15021.00	172847.00	146400	20240716	-15.64	91700	20240125	34.68	126000	-1.98	20250131	111000	11.26	20250102	146400	-15.64	20240716	106900	15.53	20240206	0.12	N	039490	5000	1311 억	6655735	N	N	1189	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History