KissMeData/024110/price/prices-20250201.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

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

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

70 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	160401	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15590	-30	5	-0.19	30874282120	1981814	213.67	15640	15720	15500	20300	10940	15620	15578.79	14.13	0	790	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	124319	4.66	0.39	12	0.25	3348.00	39698.00	16010	20240315	-2.62	12510	20240415	24.62	15720	-0.83	20250228	14310	8.94	20250106	16010	-2.62	20240315	12510	24.62	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	32729	N	N
3	20250228	150402	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15600	-20	5	-0.13	22955531660	1473936	158.91	15640	15720	15500	20300	10940	15620	15574.31	14.13	0	-16179	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	124398	4.66	0.39	12	0.18	3348.00	39698.00	16010	20240315	-2.56	12510	20240415	24.70	15720	-0.76	20250228	14310	9.01	20250106	16010	-2.56	20240315	12510	24.70	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	1041	N	N
4	20250228	140403	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15570	-50	5	-0.32	18234123940	1171468	126.30	15640	15720	15500	20300	10940	15620	15565.19	14.13	0	-65796	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	124159	4.65	0.39	12	0.15	3348.00	39698.00	16010	20240315	-2.75	12510	20240415	24.46	15720	-0.95	20250228	14310	8.81	20250106	16010	-2.75	20240315	12510	24.46	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	1041	N	N
5	20250228	130402	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15560	-60	5	-0.38	13854682310	890646	96.02	15640	15720	15500	20300	10940	15620	15555.77	14.13	0	-97494	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	124079	4.65	0.39	12	0.11	3348.00	39698.00	16010	20240315	-2.81	12510	20240415	24.38	15720	-1.02	20250228	14310	8.74	20250106	16010	-2.81	20240315	12510	24.38	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	1041	N	N
6	20250228	120400	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15510	-110	5	-0.70	11225860600	721399	77.78	15640	15720	15500	20300	10940	15620	15561.24	14.13	0	-118582	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	123681	4.63	0.39	12	0.09	3348.00	39698.00	16010	20240315	-3.12	12510	20240415	23.98	15720	-1.34	20250228	14310	8.39	20250106	16010	-3.12	20240315	12510	23.98	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	1041	N	N
7	20250228	110400	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15530	-90	5	-0.58	9434857740	606041	65.34	15640	15720	15500	20300	10940	15620	15568.02	14.13	0	-111328	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	123840	4.64	0.39	12	0.08	3348.00	39698.00	16010	20240315	-3.00	12510	20240415	24.14	15720	-1.21	20250228	14310	8.53	20250106	16010	-3.00	20240315	12510	24.14	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	1041	N	N
8	20250228	100400	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15550	-70	5	-0.45	5958174080	382218	41.21	15640	15720	15520	20300	10940	15620	15588.42	14.13	0	-111575	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	124000	4.64	0.39	12	0.05	3348.00	39698.00	16010	20240315	-2.87	12510	20240415	24.30	15720	-1.08	20250228	14310	8.67	20250106	16010	-2.87	20240315	12510	24.30	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	1041	N	N
9	20250228	090401	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15620	0	3	0.00	1272247580	81306	8.77	15640	15720	15590	20300	10940	15620	15647.65	14.13	0	-4240	15786	15702	15536	15452	15286	15745	15495	39871	4680	5000	11870	10	1	797425869	124558	4.67	0.39	12	0.01	3348.00	39698.00	16010	20240315	-2.44	12510	20240415	24.86	15720	-0.64	20250228	14310	9.15	20250106	16010	-2.44	20240315	12510	24.86	20240415	0.06	N	024110	5000	39871 억	112711242	N	N	1041	N	N
10	20250227	160359	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15620	100	2	0.64	14295609900	921193	101.76	15510	15620	15370	20150	10870	15520	15518.43	14.14	0	-31218	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	124558	4.67	0.39	12	0.12	3348.00	39698.00	16010	20240315	-2.44	12510	20240415	24.86	15680	-0.38	20250219	14310	9.15	20250106	16010	-2.44	20240315	12510	24.86	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1041	N	N
11	20250227	150357	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15610	90	2	0.58	12361036640	797269	88.07	15510	15610	15370	20150	10870	15520	15504.22	14.14	0	-59176	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	124478	4.66	0.39	12	0.10	3348.00	39698.00	16010	20240315	-2.50	12510	20240415	24.78	15680	-0.45	20250219	14310	9.08	20250106	16010	-2.50	20240315	12510	24.78	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1	N	N
12	20250227	140359	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15540	20	2	0.13	9572604290	618150	68.28	15510	15560	15370	20150	10870	15520	15485.89	14.14	0	-94044	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	123920	4.64	0.39	12	0.08	3348.00	39698.00	16010	20240315	-2.94	12510	20240415	24.22	15680	-0.89	20250219	14310	8.60	20250106	16010	-2.94	20240315	12510	24.22	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1	N	N
13	20250227	130357	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15510	-10	5	-0.06	8497272490	548847	60.63	15510	15560	15370	20150	10870	15520	15482.04	14.14	0	-85729	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	123681	4.63	0.39	12	0.07	3348.00	39698.00	16010	20240315	-3.12	12510	20240415	23.98	15680	-1.08	20250219	14310	8.39	20250106	16010	-3.12	20240315	12510	23.98	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1	N	N
14	20250227	120357	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15520	0	3	0.00	7563827320	488657	53.98	15510	15560	15370	20150	10870	15520	15478.80	14.14	0	-67704	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	123760	4.64	0.39	12	0.06	3348.00	39698.00	16010	20240315	-3.06	12510	20240415	24.06	15680	-1.02	20250219	14310	8.46	20250106	16010	-3.06	20240315	12510	24.06	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1	N	N
15	20250227	110400	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15510	-10	5	-0.06	6060916210	391886	43.29	15510	15560	15370	20150	10870	15520	15466.01	14.14	0	-70894	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	123681	4.63	0.39	12	0.05	3348.00	39698.00	16010	20240315	-3.12	12510	20240415	23.98	15680	-1.08	20250219	14310	8.39	20250106	16010	-3.12	20240315	12510	23.98	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1	N	N
16	20250227	100411	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15460	-60	5	-0.39	4411007480	285570	31.55	15510	15520	15370	20150	10870	15520	15446.32	14.14	0	-78259	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	123282	4.62	0.39	12	0.04	3348.00	39698.00	16010	20240315	-3.44	12510	20240415	23.58	15680	-1.40	20250219	14310	8.04	20250106	16010	-3.44	20240315	12510	23.58	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1	N	N
17	20250227	090409	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15470	-50	5	-0.32	433048900	27972	3.09	15510	15520	15440	20150	10870	15520	15481.47	14.14	0	-7919	15680	15600	15480	15400	15280	15640	15440	39871	4630	5000	11790	10	1	797425869	123362	4.62	0.39	12	0.00	3348.00	39698.00	16010	20240315	-3.37	12510	20240415	23.66	15680	-1.34	20250219	14310	8.11	20250106	16010	-3.37	20240315	12510	23.66	20240415	0.06	N	024110	5000	39871 억	112761311	N	N	1	N	N
18	20250226	160357	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15520	120	2	0.78	13981961770	903323	102.81	15400	15560	15360	20000	10780	15400	15478.36	14.15	0	-108122	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	123760	4.64	0.39	12	0.11	3348.00	39698.00	16010	20240315	-3.06	12510	20240415	24.06	15680	-1.02	20250219	14310	8.46	20250106	16010	-3.06	20240315	12510	24.06	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	1	N	N
19	20250226	150358	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15530	130	2	0.84	11716073370	757352	86.20	15400	15560	15360	20000	10780	15400	15469.80	14.15	0	-49041	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	123840	4.64	0.39	12	0.09	3348.00	39698.00	16010	20240315	-3.00	12510	20240415	24.14	15680	-0.96	20250219	14310	8.53	20250106	16010	-3.00	20240315	12510	24.14	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	120	N	N
20	20250226	140358	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15540	140	2	0.91	9262136460	599418	68.22	15400	15560	15360	20000	10780	15400	15451.89	14.15	0	-19911	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	123920	4.64	0.39	12	0.08	3348.00	39698.00	16010	20240315	-2.94	12510	20240415	24.22	15680	-0.89	20250219	14310	8.60	20250106	16010	-2.94	20240315	12510	24.22	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	120	N	N
21	20250226	130357	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15480	80	2	0.52	7159813190	463939	52.80	15400	15480	15360	20000	10780	15400	15432.67	14.15	0	-54508	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	123442	4.62	0.39	12	0.06	3348.00	39698.00	16010	20240315	-3.31	12510	20240415	23.74	15680	-1.28	20250219	14310	8.18	20250106	16010	-3.31	20240315	12510	23.74	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	120	N	N
22	20250226	120358	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15460	60	2	0.39	5873648650	380781	43.34	15400	15480	15360	20000	10780	15400	15425.27	14.15	0	-35503	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	123282	4.62	0.39	12	0.05	3348.00	39698.00	16010	20240315	-3.44	12510	20240415	23.58	15680	-1.40	20250219	14310	8.04	20250106	16010	-3.44	20240315	12510	23.58	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	120	N	N
23	20250226	110358	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15450	50	2	0.32	4948077240	320896	36.52	15400	15480	15360	20000	10780	15400	15419.57	14.15	0	-19523	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	123202	4.61	0.39	12	0.04	3348.00	39698.00	16010	20240315	-3.50	12510	20240415	23.50	15680	-1.47	20250219	14310	7.97	20250106	16010	-3.50	20240315	12510	23.50	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	120	N	N
24	20250226	100357	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15410	10	2	0.06	3136549480	203649	23.18	15400	15480	15360	20000	10780	15400	15401.74	14.15	0	-24478	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	122883	4.60	0.39	12	0.03	3348.00	39698.00	16010	20240315	-3.75	12510	20240415	23.18	15680	-1.72	20250219	14310	7.69	20250106	16010	-3.75	20240315	12510	23.18	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	120	N	N
25	20250226	090400	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15400	0	3	0.00	522129880	33915	3.86	15400	15420	15370	20000	10780	15400	15395.23	14.15	0	-20122	15606	15502	15436	15332	15266	15470	15300	39871	4600	5000	11700	10	1	797425869	122804	4.60	0.39	12	0.00	3348.00	39698.00	16010	20240315	-3.81	12510	20240415	23.10	15680	-1.79	20250219	14310	7.62	20250106	16010	-3.81	20240315	12510	23.10	20240415	0.06	N	024110	5000	39871 억	112798733	N	N	120	N	N
26	20250225	160355	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15400	-140	5	-0.90	13558931840	878061	203.00	15500	15540	15370	20200	10880	15540	15441.88	14.19	0	-387671	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	122804	4.60	0.39	12	0.11	3348.00	39698.00	16010	20240315	-3.81	12510	20240415	23.10	15680	-1.79	20250219	14310	7.62	20250106	16010	-3.81	20240315	12510	23.10	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	120	N	N
27	20250225	150356	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15420	-120	5	-0.77	12144102390	786213	181.77	15500	15540	15370	20200	10880	15540	15446.30	14.19	0	-349575	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	122963	4.61	0.39	12	0.10	3348.00	39698.00	16010	20240315	-3.69	12510	20240415	23.26	15680	-1.66	20250219	14310	7.76	20250106	16010	-3.69	20240315	12510	23.26	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	878	N	N
28	20250225	140355	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15400	-140	5	-0.90	10556767400	683169	157.94	15500	15540	15370	20200	10880	15540	15452.62	14.19	0	-323341	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	122804	4.60	0.39	12	0.09	3348.00	39698.00	16010	20240315	-3.81	12510	20240415	23.10	15680	-1.79	20250219	14310	7.62	20250106	16010	-3.81	20240315	12510	23.10	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	878	N	N
29	20250225	130356	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15400	-140	5	-0.90	8918548060	576897	133.37	15500	15540	15370	20200	10880	15540	15459.48	14.19	0	-304857	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	122804	4.60	0.39	12	0.07	3348.00	39698.00	16010	20240315	-3.81	12510	20240415	23.10	15680	-1.79	20250219	14310	7.62	20250106	16010	-3.81	20240315	12510	23.10	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	878	N	N
30	20250225	120355	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	-100	5	-0.64	7644177770	494212	114.26	15500	15540	15370	20200	10880	15540	15467.37	14.19	0	-265691	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	123123	4.61	0.39	12	0.06	3348.00	39698.00	16010	20240315	-3.56	12510	20240415	23.42	15680	-1.53	20250219	14310	7.90	20250106	16010	-3.56	20240315	12510	23.42	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	878	N	N
31	20250225	110355	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15450	-90	5	-0.58	4791383060	309218	71.49	15500	15540	15440	20200	10880	15540	15495.13	14.19	0	-169737	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	123202	4.61	0.39	12	0.04	3348.00	39698.00	16010	20240315	-3.50	12510	20240415	23.50	15680	-1.47	20250219	14310	7.97	20250106	16010	-3.50	20240315	12510	23.50	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	878	N	N
32	20250225	100354	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15510	-30	5	-0.19	2350524510	151556	35.04	15500	15540	15440	20200	10880	15540	15509.23	14.19	0	-78381	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	123681	4.63	0.39	12	0.02	3348.00	39698.00	16010	20240315	-3.12	12510	20240415	23.98	15680	-1.08	20250219	14310	8.39	20250106	16010	-3.12	20240315	12510	23.98	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	878	N	N
33	20250225	090356	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15480	-60	5	-0.39	557298630	35987	8.32	15500	15500	15440	20200	10880	15540	15485.77	14.19	0	-23767	15626	15582	15506	15462	15386	15605	15485	39871	4660	5000	11810	10	1	797425869	123442	4.62	0.39	12	0.00	3348.00	39698.00	16010	20240315	-3.31	12510	20240415	23.74	15680	-1.28	20250219	14310	8.18	20250106	16010	-3.31	20240315	12510	23.74	20240415	0.06	N	024110	5000	39871 억	113163392	N	N	878	N	N
34	20250224	160353	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15540	40	2	0.26	6689624920	431367	65.04	15490	15550	15430	20150	10850	15500	15507.90	14.22	0	-48034	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123920	4.64	0.39	12	0.05	3348.00	39698.00	16010	20240315	-2.94	12510	20240415	24.22	15680	-0.89	20250219	14310	8.60	20250106	16010	-2.94	20240315	12510	24.22	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	878	N	N
35	20250224	150352	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15520	20	2	0.13	5992167240	386475	58.27	15490	15550	15430	20150	10850	15500	15504.67	14.22	0	-41457	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123760	4.64	0.39	12	0.05	3348.00	39698.00	16010	20240315	-3.06	12510	20240415	24.06	15680	-1.02	20250219	14310	8.46	20250106	16010	-3.06	20240315	12510	24.06	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	123	N	N
36	20250224	140352	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15530	30	2	0.19	5310948870	342587	51.65	15490	15550	15430	20150	10850	15500	15502.48	14.22	0	-32737	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123840	4.64	0.39	12	0.04	3348.00	39698.00	16010	20240315	-3.00	12510	20240415	24.14	15680	-0.96	20250219	14310	8.53	20250106	16010	-3.00	20240315	12510	24.14	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	123	N	N
37	20250224	130353	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15520	20	2	0.13	4571813920	294976	44.47	15490	15550	15430	20150	10850	15500	15498.93	14.22	0	-19642	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123760	4.64	0.39	12	0.04	3348.00	39698.00	16010	20240315	-3.06	12510	20240415	24.06	15680	-1.02	20250219	14310	8.46	20250106	16010	-3.06	20240315	12510	24.06	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	123	N	N
38	20250224	120352	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15500	0	3	0.00	3829549100	247130	37.26	15490	15550	15430	20150	10850	15500	15496.09	14.22	0	-9217	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123601	4.63	0.39	12	0.03	3348.00	39698.00	16010	20240315	-3.19	12510	20240415	23.90	15680	-1.15	20250219	14310	8.32	20250106	16010	-3.19	20240315	12510	23.90	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	123	N	N
39	20250224	110351	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15510	10	2	0.06	3324150340	214549	32.35	15490	15550	15430	20150	10850	15500	15493.66	14.22	0	-4842	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123681	4.63	0.39	12	0.03	3348.00	39698.00	16010	20240315	-3.12	12510	20240415	23.98	15680	-1.08	20250219	14310	8.39	20250106	16010	-3.12	20240315	12510	23.98	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	123	N	N
40	20250224	100350	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15520	20	2	0.13	2358461140	152286	22.96	15490	15550	15430	20150	10850	15500	15487.04	14.22	0	-3131	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123760	4.64	0.39	12	0.02	3348.00	39698.00	16010	20240315	-3.06	12510	20240415	24.06	15680	-1.02	20250219	14310	8.46	20250106	16010	-3.06	20240315	12510	24.06	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	123	N	N
41	20250224	090353	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15460	-40	5	-0.26	362048290	23396	3.53	15490	15490	15430	20150	10850	15500	15474.68	14.22	0	-4950	15653	15576	15533	15456	15413	15555	15435	39871	4650	5000	11780	10	1	797425869	123282	4.62	0.39	12	0.00	3348.00	39698.00	16010	20240315	-3.44	12510	20240415	23.58	15680	-1.40	20250219	14310	8.04	20250106	16010	-3.44	20240315	12510	23.58	20240415	0.05	N	024110	5000	39871 억	113376936	N	N	123	N	N
42	20250221	160350	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15500	-70	5	-0.45	10281094150	661175	110.82	15580	15610	15490	20200	10900	15570	15549.76	14.24	0	-153427	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	123601	4.63	0.39	12	0.08	3348.00	39698.00	16010	20240315	-3.19	12510	20240415	23.90	15680	-1.15	20250219	14310	8.32	20250106	16010	-3.19	20240315	12510	23.90	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	123	N	N
43	20250221	150353	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15510	-60	5	-0.39	8617964400	553891	92.84	15580	15610	15510	20200	10900	15570	15558.95	14.24	0	-142381	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	123681	4.63	0.39	12	0.07	3348.00	39698.00	16010	20240315	-3.12	12510	20240415	23.98	15680	-1.08	20250219	14310	8.39	20250106	16010	-3.12	20240315	12510	23.98	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	335	N	N
44	20250221	140351	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15550	-20	5	-0.13	6858257140	440569	73.85	15580	15610	15530	20200	10900	15570	15566.82	14.24	0	-97314	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	124000	4.64	0.39	12	0.06	3348.00	39698.00	16010	20240315	-2.87	12510	20240415	24.30	15680	-0.83	20250219	14310	8.67	20250106	16010	-2.87	20240315	12510	24.30	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	335	N	N
45	20250221	130350	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	10	2	0.06	4928925140	316501	53.05	15580	15610	15540	20200	10900	15570	15573.18	14.24	0	-33052	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	124239	4.65	0.39	12	0.04	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15680	-0.64	20250219	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	335	N	N
46	20250221	120352	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	10	2	0.06	4237796670	272129	45.61	15580	15610	15540	20200	10900	15570	15572.75	14.24	0	-20716	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	124239	4.65	0.39	12	0.03	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15680	-0.64	20250219	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	335	N	N
47	20250221	110350	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15550	-20	5	-0.13	3346077530	214837	36.01	15580	15610	15540	20200	10900	15570	15574.97	14.24	0	-9024	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	124000	4.64	0.39	12	0.03	3348.00	39698.00	16010	20240315	-2.87	12510	20240415	24.30	15680	-0.83	20250219	14310	8.67	20250106	16010	-2.87	20240315	12510	24.30	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	335	N	N
48	20250221	100350	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15570	0	3	0.00	1725741140	110726	18.56	15580	15610	15560	20200	10900	15570	15585.73	14.24	0	14744	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	124159	4.65	0.39	12	0.01	3348.00	39698.00	16010	20240315	-2.75	12510	20240415	24.46	15680	-0.70	20250219	14310	8.81	20250106	16010	-2.75	20240315	12510	24.46	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	335	N	N
49	20250221	090351	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	10	2	0.06	199777820	12819	2.15	15580	15600	15570	20200	10900	15570	15584.86	14.24	0	3788	15683	15626	15553	15496	15423	15655	15525	39871	4630	5000	11830	10	1	797425869	124239	4.65	0.39	12	0.00	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15680	-0.64	20250219	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.06	N	024110	5000	39871 억	113548634	N	N	335	N	N
50	20250220	160349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15570	20	2	0.13	9279668420	596488	64.93	15480	15610	15480	20200	10890	15550	15557.15	14.24	0	-18818	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	124159	4.65	0.39	12	0.07	3348.00	39698.00	16010	20240315	-2.75	12510	20240415	24.46	15680	-0.70	20250219	14310	8.81	20250106	16010	-2.75	20240315	12510	24.46	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	335	N	N
51	20250220	150349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15560	10	2	0.06	7707859740	495522	53.94	15480	15610	15480	20200	10890	15550	15555.03	14.24	0	-14951	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	124079	4.65	0.39	12	0.06	3348.00	39698.00	16010	20240315	-2.81	12510	20240415	24.38	15680	-0.77	20250219	14310	8.74	20250106	16010	-2.81	20240315	12510	24.38	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	472	N	N
52	20250220	140351	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15560	10	2	0.06	6815908190	438173	47.70	15480	15610	15480	20200	10890	15550	15555.29	14.24	0	-1390	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	124079	4.65	0.39	12	0.05	3348.00	39698.00	16010	20240315	-2.81	12510	20240415	24.38	15680	-0.77	20250219	14310	8.74	20250106	16010	-2.81	20240315	12510	24.38	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	472	N	N
53	20250220	130349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15570	20	2	0.13	6083690290	391108	42.57	15480	15610	15480	20200	10890	15550	15555.02	14.24	0	5021	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	124159	4.65	0.39	12	0.05	3348.00	39698.00	16010	20240315	-2.75	12510	20240415	24.46	15680	-0.70	20250219	14310	8.81	20250106	16010	-2.75	20240315	12510	24.46	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	472	N	N
54	20250220	120349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15570	20	2	0.13	4844709180	311527	33.91	15480	15610	15480	20200	10890	15550	15551.49	14.24	0	-8749	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	124159	4.65	0.39	12	0.04	3348.00	39698.00	16010	20240315	-2.75	12510	20240415	24.46	15680	-0.70	20250219	14310	8.81	20250106	16010	-2.75	20240315	12510	24.46	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	472	N	N
55	20250220	110349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15520	-30	5	-0.19	3776078110	242784	26.43	15480	15610	15480	20200	10890	15550	15553.24	14.24	0	-12874	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	123760	4.64	0.39	12	0.03	3348.00	39698.00	16010	20240315	-3.06	12510	20240415	24.06	15680	-1.02	20250219	14310	8.46	20250106	16010	-3.06	20240315	12510	24.06	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	472	N	N
56	20250220	100349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15590	40	2	0.26	2740173250	176161	19.18	15480	15610	15480	20200	10890	15550	15554.94	14.24	0	18020	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	124319	4.66	0.39	12	0.02	3348.00	39698.00	16010	20240315	-2.62	12510	20240415	24.62	15680	-0.57	20250219	14310	8.94	20250106	16010	-2.62	20240315	12510	24.62	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	472	N	N
57	20250220	090350	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	30	2	0.19	433303030	27946	3.04	15480	15590	15480	20200	10890	15550	15504.84	14.24	0	-4147	15743	15646	15583	15486	15423	15615	15455	39871	4650	5000	11810	10	1	797425869	124239	4.65	0.39	12	0.00	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15680	-0.64	20250219	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.06	N	024110	5000	39871 억	113577776	N	N	472	N	N
58	20250219	160347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15550	-30	5	-0.19	14326610980	918049	110.78	15560	15680	15520	20250	10910	15580	15605.59	14.26	0	-186038	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124000	4.64	0.39	12	0.12	3348.00	39698.00	16010	20240315	-2.87	12510	20240415	24.30	15680	-0.83	20250219	14310	8.67	20250106	16010	-2.87	20240315	12510	24.30	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	472	N	N
59	20250219	150349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	0	3	0.00	12738384220	815934	98.46	15560	15680	15520	20250	10910	15580	15612.03	14.26	0	-181351	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124239	4.65	0.39	12	0.10	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15680	-0.64	20250219	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	2622	N	N
60	20250219	140347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15600	20	2	0.13	9828058830	628867	75.89	15560	15680	15530	20250	10910	15580	15628.20	14.26	0	-116508	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124398	4.66	0.39	12	0.08	3348.00	39698.00	16010	20240315	-2.56	12510	20240415	24.70	15680	-0.51	20250219	14310	9.01	20250106	16010	-2.56	20240315	12510	24.70	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	2622	N	N
61	20250219	130348	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15620	40	2	0.26	8036775780	514118	62.04	15560	15680	15530	20250	10910	15580	15632.16	14.26	0	-56043	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124558	4.67	0.39	12	0.06	3348.00	39698.00	16010	20240315	-2.44	12510	20240415	24.86	15680	-0.38	20250219	14310	9.15	20250106	16010	-2.44	20240315	12510	24.86	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	2622	N	N
62	20250219	120348	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15670	90	2	0.58	6787759450	434284	52.41	15560	15680	15530	20250	10910	15580	15629.77	14.26	0	-37745	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124957	4.68	0.39	12	0.05	3348.00	39698.00	16010	20240315	-2.12	12510	20240415	25.26	15680	-0.06	20250219	14310	9.50	20250106	16010	-2.12	20240315	12510	25.26	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	2622	N	N
63	20250219	110348	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15640	60	2	0.39	5366187660	343411	41.44	15560	15680	15530	20250	10910	15580	15626.14	14.26	0	-25618	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124717	4.67	0.39	12	0.04	3348.00	39698.00	16010	20240315	-2.31	12510	20240415	25.02	15680	-0.26	20250219	14310	9.29	20250106	16010	-2.31	20240315	12510	25.02	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	2622	N	N
64	20250219	100347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15640	60	2	0.39	3391398030	217192	26.21	15560	15670	15530	20250	10910	15580	15614.75	14.26	0	-9313	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124717	4.67	0.39	12	0.03	3348.00	39698.00	16010	20240315	-2.31	12510	20240415	25.02	15670	-0.19	20250219	14310	9.29	20250106	16010	-2.31	20240315	12510	25.02	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	2622	N	N
65	20250219	090349	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15610	30	2	0.19	469406110	30165	3.64	15560	15620	15530	20250	10910	15580	15561.28	14.26	0	-9102	15740	15660	15560	15480	15380	15700	15520	39871	4670	5000	11840	10	1	797425869	124478	4.66	0.39	12	0.00	3348.00	39698.00	16010	20240315	-2.50	12510	20240415	24.78	15640	-0.19	20250218	14310	9.08	20250106	16010	-2.50	20240315	12510	24.78	20240415	0.06	N	024110	5000	39871 억	113734442	N	N	2622	N	N
66	20250218	160347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	110	2	0.71	12879452250	827679	113.53	15490	15640	15460	20100	10830	15470	15560.92	14.24	0	213310	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	124239	4.65	0.39	12	0.10	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15640	-0.38	20250218	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	2622	N	N
67	20250218	150348	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	110	2	0.71	11494563110	738724	101.33	15490	15640	15460	20100	10830	15470	15560.02	14.24	0	202122	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	124239	4.65	0.39	12	0.09	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15640	-0.38	20250218	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	1524	N	N
68	20250218	140347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15550	80	2	0.52	10493239500	674359	92.50	15490	15640	15460	20100	10830	15470	15560.32	14.24	0	199058	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	124000	4.64	0.39	12	0.08	3348.00	39698.00	16010	20240315	-2.87	12510	20240415	24.30	15640	-0.58	20250218	14310	8.67	20250106	16010	-2.87	20240315	12510	24.30	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	1524	N	N
69	20250218	130347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15590	120	2	0.78	9315657880	598763	82.13	15490	15640	15460	20100	10830	15470	15558.17	14.24	0	201568	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	124319	4.66	0.39	12	0.08	3348.00	39698.00	16010	20240315	-2.62	12510	20240415	24.62	15640	-0.32	20250218	14310	8.94	20250106	16010	-2.62	20240315	12510	24.62	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	1524	N	N
70	20250218	120347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15580	110	2	0.71	7048354190	453503	62.21	15490	15600	15460	20100	10830	15470	15542.02	14.24	0	139406	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	124239	4.65	0.39	12	0.06	3348.00	39698.00	16010	20240315	-2.69	12510	20240415	24.54	15600	-0.13	20250218	14310	8.87	20250106	16010	-2.69	20240315	12510	24.54	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	1524	N	N
71	20250218	110347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15550	80	2	0.52	5139790550	330772	45.37	15490	15600	15460	20100	10830	15470	15538.77	14.24	0	126802	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	124000	4.64	0.39	12	0.04	3348.00	39698.00	16010	20240315	-2.87	12510	20240415	24.30	15600	-0.32	20250218	14310	8.67	20250106	16010	-2.87	20240315	12510	24.30	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	1524	N	N
72	20250218	100347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15560	90	2	0.58	4016498000	258579	35.47	15490	15600	15460	20100	10830	15470	15532.96	14.24	0	115065	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	124079	4.65	0.39	12	0.03	3348.00	39698.00	16010	20240315	-2.81	12510	20240415	24.38	15600	-0.26	20250218	14310	8.74	20250106	16010	-2.81	20240315	12510	24.38	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	1524	N	N
73	20250218	090347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15490	20	2	0.13	381423740	24644	3.38	15490	15500	15460	20100	10830	15470	15477.35	14.24	0	-4137	15543	15506	15443	15406	15343	15525	15425	39871	4630	5000	11750	10	1	797425869	123521	4.63	0.39	12	0.00	3348.00	39698.00	16010	20240315	-3.25	12510	20240415	23.82	15530	-0.26	20250131	14310	8.25	20250106	16010	-3.25	20240315	12510	23.82	20240415	0.05	N	024110	5000	39871 억	113546900	N	N	1524	N	N
74	20250217	160347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15470	120	2	0.78	11242639050	728483	106.89	15390	15480	15380	19950	10750	15350	15432.98	14.21	0	209602	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	123362	4.62	0.39	12	0.09	3348.00	39698.00	16010	20240315	-3.37	12510	20240415	23.66	15530	-0.39	20250131	14310	8.11	20250106	16010	-3.37	20240315	12510	23.66	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	1524	N	N
75	20250217	150346	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15450	100	2	0.65	10252785220	664452	97.49	15390	15480	15380	19950	10750	15350	15430.49	14.21	0	186697	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	123202	4.61	0.39	12	0.08	3348.00	39698.00	16010	20240315	-3.50	12510	20240415	23.50	15530	-0.52	20250131	14310	7.97	20250106	16010	-3.50	20240315	12510	23.50	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	10954	N	N
76	20250217	140346	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15420	70	2	0.46	9166657090	594080	87.17	15390	15480	15380	19950	10750	15350	15430.06	14.21	0	178001	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	122963	4.61	0.39	12	0.07	3348.00	39698.00	16010	20240315	-3.69	12510	20240415	23.26	15530	-0.71	20250131	14310	7.76	20250106	16010	-3.69	20240315	12510	23.26	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	10954	N	N
77	20250217	130348	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	90	2	0.59	8266484950	535681	78.60	15390	15480	15380	19950	10750	15350	15431.79	14.21	0	172865	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	123123	4.61	0.39	12	0.07	3348.00	39698.00	16010	20240315	-3.56	12510	20240415	23.42	15530	-0.58	20250131	14310	7.90	20250106	16010	-3.56	20240315	12510	23.42	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	10954	N	N
78	20250217	120348	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15420	70	2	0.46	6381341760	413335	60.65	15390	15480	15380	19950	10750	15350	15438.75	14.21	0	131206	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	122963	4.61	0.39	12	0.05	3348.00	39698.00	16010	20240315	-3.69	12510	20240415	23.26	15530	-0.71	20250131	14310	7.76	20250106	16010	-3.69	20240315	12510	23.26	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	10954	N	N
79	20250217	110347	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15430	80	2	0.52	5346168220	346211	50.80	15390	15480	15380	19950	10750	15350	15442.04	14.21	0	127399	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	123043	4.61	0.39	12	0.04	3348.00	39698.00	16010	20240315	-3.62	12510	20240415	23.34	15530	-0.64	20250131	14310	7.83	20250106	16010	-3.62	20240315	12510	23.34	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	10954	N	N
80	20250217	100345	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15460	110	2	0.72	4058587670	262873	38.57	15390	15480	15380	19950	10750	15350	15439.48	14.21	0	107746	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	123282	4.62	0.39	12	0.03	3348.00	39698.00	16010	20240315	-3.44	12510	20240415	23.58	15530	-0.45	20250131	14310	8.04	20250106	16010	-3.44	20240315	12510	23.58	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	10954	N	N
81	20250217	090345	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15440	90	2	0.59	519176560	33674	4.94	15390	15470	15380	19950	10750	15350	15418.54	14.21	0	13718	15450	15400	15350	15300	15250	15425	15325	39871	4600	5000	11660	10	1	797425869	123123	4.61	0.39	12	0.00	3348.00	39698.00	16010	20240315	-3.56	12510	20240415	23.42	15530	-0.58	20250131	14310	7.90	20250106	16010	-3.56	20240315	12510	23.42	20240415	0.05	N	024110	5000	39871 억	113338445	N	N	10954	N	N
82	20250214	160344	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	30	2	0.20	10448218580	680831	53.36	15310	15400	15300	19910	10730	15320	15346.27	14.22	0	-35646	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122405	4.58	0.39	12	0.09	3348.00	39698.00	16010	20240315	-4.12	12510	20240415	22.70	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	10954	N	N
83	20250214	150344	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15370	50	2	0.33	9379552410	611242	47.91	15310	15400	15300	19910	10730	15320	15345.07	14.22	0	-27904	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122564	4.59	0.39	12	0.08	3348.00	39698.00	16010	20240315	-4.00	12510	20240415	22.86	15530	-1.03	20250131	14310	7.41	20250106	16010	-4.00	20240315	12510	22.86	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	34306	N	N
84	20250214	140345	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15360	40	2	0.26	8250123960	537718	42.14	15310	15400	15300	19910	10730	15320	15342.85	14.22	0	-37767	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122485	4.59	0.39	12	0.07	3348.00	39698.00	16010	20240315	-4.06	12510	20240415	22.78	15530	-1.09	20250131	14310	7.34	20250106	16010	-4.06	20240315	12510	22.78	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	34306	N	N
85	20250214	130345	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15340	20	2	0.13	6607775830	430751	33.76	15310	15400	15300	19910	10730	15320	15340.13	14.22	0	-30537	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122325	4.58	0.39	12	0.05	3348.00	39698.00	16010	20240315	-4.18	12510	20240415	22.62	15530	-1.22	20250131	14310	7.20	20250106	16010	-4.18	20240315	12510	22.62	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	34306	N	N
86	20250214	120345	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	30	2	0.20	5584079470	364044	28.53	15310	15400	15300	19910	10730	15320	15339.02	14.22	0	-16153	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122405	4.58	0.39	12	0.05	3348.00	39698.00	16010	20240315	-4.12	12510	20240415	22.70	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	34306	N	N
87	20250214	110343	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	30	2	0.20	4228527720	275642	21.60	15310	15400	15300	19910	10730	15320	15340.65	14.22	0	-2590	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122405	4.58	0.39	12	0.03	3348.00	39698.00	16010	20240315	-4.12	12510	20240415	22.70	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	34306	N	N
88	20250214	100345	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	30	2	0.20	3172187850	206829	16.21	15310	15400	15300	19910	10730	15320	15337.25	14.22	0	8737	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122405	4.58	0.39	12	0.03	3348.00	39698.00	16010	20240315	-4.12	12510	20240415	22.70	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	34306	N	N
89	20250214	090345	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15320	0	3	0.00	231068130	15077	1.18	15310	15360	15300	19910	10730	15320	15325.87	14.22	0	-681	15466	15392	15316	15242	15166	15395	15245	39871	4590	5000	11640	10	1	797425869	122166	4.58	0.39	12	0.00	3348.00	39698.00	16010	20240315	-4.31	12510	20240415	22.46	15530	-1.35	20250131	14310	7.06	20250106	16010	-4.31	20240315	12510	22.46	20240415	0.06	N	024110	5000	39871 억	113364003	N	N	34306	N	N
90	20250213	160342	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15320	50	2	0.33	19506986720	1272358	135.45	15320	15390	15240	19850	10690	15270	15331.37	14.22	-13152	-62681	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	122166	4.58	0.39	12	0.16	3348.00	39698.00	16010	20240315	-4.31	11990	20240131	27.77	15530	-1.35	20250131	14310	7.06	20250106	16010	-4.31	20240315	12510	22.46	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	34306	N	N
91	20250213	150342	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	80	2	0.52	14698647920	958549	102.04	15320	15390	15240	19850	10690	15270	15334.27	14.22	-13152	-37919	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	122405	4.58	0.39	12	0.12	3348.00	39698.00	16010	20240315	-4.12	11990	20240131	28.02	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	3917	N	N
92	20250213	140341	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15340	70	2	0.46	12804245420	835156	88.90	15320	15390	15240	19850	10690	15270	15331.57	14.22	-13152	-13604	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	122325	4.58	0.39	12	0.10	3348.00	39698.00	16010	20240315	-4.18	11990	20240131	27.94	15530	-1.22	20250131	14310	7.20	20250106	16010	-4.18	20240315	12510	22.62	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	3917	N	N
93	20250213	130342	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15360	90	2	0.59	10582081490	690335	73.49	15320	15390	15240	19850	10690	15270	15328.91	14.22	-13152	47977	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	122485	4.59	0.39	12	0.09	3348.00	39698.00	16010	20240315	-4.06	11990	20240131	28.11	15530	-1.09	20250131	14310	7.34	20250106	16010	-4.06	20240315	12510	22.78	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	3917	N	N
94	20250213	120343	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	80	2	0.52	8859757580	578124	61.54	15320	15390	15240	19850	10690	15270	15325.02	14.22	-13152	77043	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	122405	4.58	0.39	12	0.07	3348.00	39698.00	16010	20240315	-4.12	11990	20240131	28.02	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	3917	N	N
95	20250213	110340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15370	100	2	0.65	7217984370	471207	50.16	15320	15390	15240	19850	10690	15270	15318.08	14.22	-13152	73834	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	122564	4.59	0.39	12	0.06	3348.00	39698.00	16010	20240315	-4.00	11990	20240131	28.19	15530	-1.03	20250131	14310	7.41	20250106	16010	-4.00	20240315	12510	22.86	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	3917	N	N
96	20250213	100342	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	80	2	0.52	4568489030	298723	31.80	15320	15350	15240	19850	10690	15270	15293.40	14.22	-13152	39725	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	122405	4.58	0.39	12	0.04	3348.00	39698.00	16010	20240315	-4.12	11990	20240131	28.02	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	3917	N	N
97	20250213	090341	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15280	10	2	0.07	226912280	14835	1.58	15320	15320	15260	19850	10690	15270	15295.86	14.22	-13152	-8390	15403	15336	15253	15186	15103	15370	15220	39871	4580	5000	11600	10	1	797425869	121847	4.56	0.38	12	0.00	3348.00	39698.00	16010	20240315	-4.56	11990	20240131	27.44	15530	-1.61	20250131	14310	6.78	20250106	16010	-4.56	20240315	12510	22.14	20240415	0.06	N	024110	5000	39871 억	113407189	N	N	3917	N	N
98	20250212	160340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15270	160	2	1.06	14334205550	938501	67.00	15190	15320	15170	19640	10580	15110	15273.51	14.20	0	135779	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121767	4.56	0.38	12	0.12	3348.00	39698.00	16010	20240315	-4.62	11990	20240130	27.36	15530	-1.67	20250131	14310	6.71	20250106	16010	-4.62	20240315	12510	22.06	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	3917	N	N
99	20250212	150340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15280	170	2	1.13	13298217010	870676	62.16	15190	15320	15170	19640	10580	15110	15273.44	14.20	0	153803	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121847	4.56	0.38	12	0.11	3348.00	39698.00	16010	20240315	-4.56	11990	20240130	27.44	15530	-1.61	20250131	14310	6.78	20250106	16010	-4.56	20240315	12510	22.14	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	5356	N	N
100	20250212	140340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15270	160	2	1.06	11396764720	746307	53.28	15190	15320	15170	19640	10580	15110	15270.88	14.20	0	190559	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121767	4.56	0.38	12	0.09	3348.00	39698.00	16010	20240315	-4.62	11990	20240130	27.36	15530	-1.67	20250131	14310	6.71	20250106	16010	-4.62	20240315	12510	22.06	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	5356	N	N
101	20250212	130340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15270	160	2	1.06	10125041340	662922	47.33	15190	15320	15170	19640	10580	15110	15273.35	14.20	0	220560	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121767	4.56	0.38	12	0.08	3348.00	39698.00	16010	20240315	-4.62	11990	20240130	27.36	15530	-1.67	20250131	14310	6.71	20250106	16010	-4.62	20240315	12510	22.06	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	5356	N	N
102	20250212	120339	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15240	130	2	0.86	9394839650	615059	43.91	15190	15320	15170	19640	10580	15110	15274.70	14.20	0	233283	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121528	4.55	0.38	12	0.08	3348.00	39698.00	16010	20240315	-4.81	11990	20240130	27.11	15530	-1.87	20250131	14310	6.50	20250106	16010	-4.81	20240315	12510	21.82	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	5356	N	N
103	20250212	110340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15290	180	2	1.19	6871301100	449799	32.11	15190	15320	15170	19640	10580	15110	15276.38	14.20	0	234693	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121926	4.57	0.39	12	0.06	3348.00	39698.00	16010	20240315	-4.50	11990	20240130	27.52	15530	-1.55	20250131	14310	6.85	20250106	16010	-4.50	20240315	12510	22.22	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	5356	N	N
104	20250212	100340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15280	170	2	1.13	5371182650	351633	25.10	15190	15320	15170	19640	10580	15110	15274.97	14.20	0	198198	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121847	4.56	0.38	12	0.04	3348.00	39698.00	16010	20240315	-4.56	11990	20240130	27.44	15530	-1.61	20250131	14310	6.78	20250106	16010	-4.56	20240315	12510	22.14	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	5356	N	N
105	20250212	090342	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15250	140	2	0.93	834863070	54846	3.92	15190	15280	15170	19640	10580	15110	15221.95	14.20	0	35655	15396	15252	15116	14972	14836	15185	14905	39871	4530	5000	11480	10	1	797425869	121607	4.55	0.38	12	0.01	3348.00	39698.00	16010	20240315	-4.75	11990	20240130	27.19	15530	-1.80	20250131	14310	6.57	20250106	16010	-4.75	20240315	12510	21.90	20240415	0.06	N	024110	5000	39871 억	113272197	N	N	5356	N	N
106	20250211	160339	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15110	-150	5	-0.98	21098607820	1397030	91.79	15250	15260	14980	19830	10690	15260	15102.36	14.29	0	-664648	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	120491	4.51	0.38	12	0.18	3348.00	39698.00	16010	20240315	-5.62	11860	20240129	27.40	15530	-2.70	20250131	14310	5.59	20250106	16010	-5.62	20240315	12510	20.78	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	5356	N	N
107	20250211	150339	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15130	-130	5	-0.85	19733473220	1306730	85.86	15250	15260	14980	19830	10690	15260	15101.31	14.29	0	-645561	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	120651	4.52	0.38	12	0.16	3348.00	39698.00	16010	20240315	-5.50	11860	20240129	27.57	15530	-2.58	20250131	14310	5.73	20250106	16010	-5.50	20240315	12510	20.94	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	8595	N	N
108	20250211	140341	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15140	-120	5	-0.79	17566831520	1163541	76.45	15250	15260	14980	19830	10690	15260	15097.61	14.29	0	-604670	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	120730	4.52	0.38	12	0.15	3348.00	39698.00	16010	20240315	-5.43	11860	20240129	27.66	15530	-2.51	20250131	14310	5.80	20250106	16010	-5.43	20240315	12510	21.02	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	8595	N	N
109	20250211	130337	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15030	-230	5	-1.51	15692099380	1039586	68.31	15250	15260	14980	19830	10690	15260	15094.42	14.29	0	-564367	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	119853	4.49	0.38	12	0.13	3348.00	39698.00	16010	20240315	-6.12	11860	20240129	26.73	15530	-3.22	20250131	14310	5.03	20250106	16010	-6.12	20240315	12510	20.14	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	8595	N	N
110	20250211	120339	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15020	-240	5	-1.57	14160124740	937749	61.62	15250	15260	14980	19830	10690	15260	15099.97	14.29	0	-527245	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	119773	4.49	0.38	12	0.12	3348.00	39698.00	16010	20240315	-6.18	11860	20240129	26.64	15530	-3.28	20250131	14310	4.96	20250106	16010	-6.18	20240315	12510	20.06	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	8595	N	N
111	20250211	110340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15060	-200	5	-1.31	9758451780	644627	42.36	15250	15260	15050	19830	10690	15260	15137.97	14.29	0	-402439	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	120092	4.50	0.38	12	0.08	3348.00	39698.00	16010	20240315	-5.93	11860	20240129	26.98	15530	-3.03	20250131	14310	5.24	20250106	16010	-5.93	20240315	12510	20.38	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	8595	N	N
112	20250211	100339	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15160	-100	5	-0.66	4298171880	283274	18.61	15250	15260	15130	19830	10690	15260	15172.92	14.29	0	-168908	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	120890	4.53	0.38	12	0.04	3348.00	39698.00	16010	20240315	-5.31	11860	20240129	27.82	15530	-2.38	20250131	14310	5.94	20250106	16010	-5.31	20240315	12510	21.18	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	8595	N	N
113	20250211	090340	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15170	-90	5	-0.59	710863190	46798	3.07	15250	15260	15130	19830	10690	15260	15188.68	14.29	0	-32316	15553	15406	15273	15126	14993	15480	15200	39871	4570	5000	11590	10	1	797425869	120970	4.53	0.38	12	0.01	3348.00	39698.00	16010	20240315	-5.25	11860	20240129	27.91	15530	-2.32	20250131	14310	6.01	20250106	16010	-5.25	20240315	12510	21.26	20240415	0.06	N	024110	5000	39871 억	113931748	N	N	8595	N	N
114	20250210	160338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15260	110	2	0.73	23253037510	1519204	142.02	15180	15420	15140	19690	10610	15150	15306.14	14.31	0	-114307	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	121687	4.56	0.38	12	0.19	3348.00	39698.00	16010	20240315	-4.68	11820	20240126	29.10	15530	-1.74	20250131	14310	6.64	20250106	16010	-4.68	20240315	12510	21.98	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	8517	N	N
115	20250210	150338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15260	110	2	0.73	20940676910	1367660	127.86	15180	15420	15140	19690	10610	15150	15311.32	14.31	0	-83817	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	121687	4.56	0.38	12	0.17	3348.00	39698.00	16010	20240315	-4.68	11820	20240126	29.10	15530	-1.74	20250131	14310	6.64	20250106	16010	-4.68	20240315	12510	21.98	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	1111	N	N
116	20250210	140338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15330	180	2	1.19	17108419090	1117145	104.44	15180	15420	15140	19690	10610	15150	15314.41	14.31	0	1916	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	122245	4.58	0.39	12	0.14	3348.00	39698.00	16010	20240315	-4.25	11820	20240126	29.70	15530	-1.29	20250131	14310	7.13	20250106	16010	-4.25	20240315	12510	22.54	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	1111	N	N
117	20250210	130338	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	200	2	1.32	14822612860	968132	90.51	15180	15420	15140	19690	10610	15150	15310.53	14.31	0	41159	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	122405	4.58	0.39	12	0.12	3348.00	39698.00	16010	20240315	-4.12	11820	20240126	29.86	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	1111	N	N
118	20250210	120336	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15380	230	2	1.52	12219803830	798622	74.66	15180	15420	15140	19690	10610	15150	15301.11	14.31	0	81894	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	122644	4.59	0.39	12	0.10	3348.00	39698.00	16010	20240315	-3.94	11820	20240126	30.12	15530	-0.97	20250131	14310	7.48	20250106	16010	-3.94	20240315	12510	22.94	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	1111	N	N
119	20250210	110336	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15370	220	2	1.45	9285086190	607803	56.82	15180	15420	15140	19690	10610	15150	15276.47	14.31	0	57528	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	122564	4.59	0.39	12	0.08	3348.00	39698.00	16010	20240315	-4.00	11820	20240126	30.03	15530	-1.03	20250131	14310	7.41	20250106	16010	-4.00	20240315	12510	22.86	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	1111	N	N
120	20250210	100335	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15350	200	2	1.32	7105069950	465629	43.53	15180	15420	15140	19690	10610	15150	15259.08	14.31	0	60993	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	122405	4.58	0.39	12	0.06	3348.00	39698.00	16010	20240315	-4.12	11820	20240126	29.86	15530	-1.16	20250131	14310	7.27	20250106	16010	-4.12	20240315	12510	22.70	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	1111	N	N
121	20250210	090336	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15160	10	2	0.07	964971190	63590	5.94	15180	15220	15140	19690	10610	15150	15174.89	14.31	0	-14925	15350	15250	15160	15060	14970	15205	15015	39871	4540	5000	11510	10	1	797425869	120890	4.53	0.38	12	0.01	3348.00	39698.00	16010	20240315	-5.31	11820	20240126	28.26	15530	-2.38	20250131	14310	5.94	20250106	16010	-5.31	20240315	12510	21.18	20240415	0.06	N	024110	5000	39871 억	114132278	N	N	1111	N	N
122	20250207	160333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15150	-20	5	-0.13	16180628310	1068479	106.40	15160	15260	15070	19720	10620	15170	15143.60	14.30	0	97301	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	120810	4.53	0.38	12	0.13	3348.00	39698.00	16010	20240315	-5.37	11770	20240125	28.72	15530	-2.45	20250131	14310	5.87	20250106	16010	-5.37	20240315	12510	21.10	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	1111	N	N
123	20250207	150334	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15130	-40	5	-0.26	14733816570	972941	96.89	15160	15260	15070	19720	10620	15170	15143.59	14.30	0	85363	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	120651	4.52	0.38	12	0.12	3348.00	39698.00	16010	20240315	-5.50	11770	20240125	28.55	15530	-2.58	20250131	14310	5.73	20250106	16010	-5.50	20240315	12510	20.94	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	531	N	N
124	20250207	140333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15100	-70	5	-0.46	12340715680	814602	81.12	15160	15260	15070	19720	10620	15170	15149.38	14.30	0	53988	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	120411	4.51	0.38	12	0.10	3348.00	39698.00	16010	20240315	-5.68	11770	20240125	28.29	15530	-2.77	20250131	14310	5.52	20250106	16010	-5.68	20240315	12510	20.70	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	531	N	N
125	20250207	130333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15080	-90	5	-0.59	10097639090	666106	66.33	15160	15260	15070	19720	10620	15170	15159.21	14.30	0	42570	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	120252	4.50	0.38	12	0.08	3348.00	39698.00	16010	20240315	-5.81	11770	20240125	28.12	15530	-2.90	20250131	14310	5.38	20250106	16010	-5.81	20240315	12510	20.54	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	531	N	N
126	20250207	120333	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15150	-20	5	-0.13	7362388960	485166	48.31	15160	15260	15120	19720	10620	15170	15174.99	14.30	0	72776	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	120810	4.53	0.38	12	0.06	3348.00	39698.00	16010	20240315	-5.37	11770	20240125	28.72	15530	-2.45	20250131	14310	5.87	20250106	16010	-5.37	20240315	12510	21.10	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	531	N	N
127	20250207	110332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15170	0	3	0.00	5428070910	357646	35.61	15160	15260	15120	19720	10620	15170	15177.22	14.30	0	54029	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	120970	4.53	0.38	12	0.04	3348.00	39698.00	16010	20240315	-5.25	11770	20240125	28.89	15530	-2.32	20250131	14310	6.01	20250106	16010	-5.25	20240315	12510	21.26	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	531	N	N
128	20250207	100332	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15210	40	2	0.26	3519699690	231870	23.09	15160	15260	15120	19720	10620	15170	15179.63	14.30	0	28036	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	121288	4.54	0.38	12	0.03	3348.00	39698.00	16010	20240315	-5.00	11770	20240125	29.23	15530	-2.06	20250131	14310	6.29	20250106	16010	-5.00	20240315	12510	21.58	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	531	N	N
129	20250207	090334	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15180	10	2	0.07	747636560	49266	4.91	15160	15260	15140	19720	10620	15170	15175.51	14.30	0	25344	15363	15266	15173	15076	14983	15220	15030	39871	4550	5000	11520	10	1	797425869	121049	4.53	0.38	12	0.01	3348.00	39698.00	16010	20240315	-5.18	11770	20240125	28.97	15530	-2.25	20250131	14310	6.08	20250106	16010	-5.18	20240315	12510	21.34	20240415	0.06	N	024110	5000	39871 억	114012801	N	N	531	N	N
130	20250206	160326	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15170	-30	5	-0.20	15234374280	1003874	120.24	15270	15270	15080	19760	10640	15200	15175.58	14.34	0	-242238	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	120970	4.53	0.38	12	0.13	3348.00	39698.00	16010	20240315	-5.25	11670	20240124	29.99	15530	-2.32	20250131	14310	6.01	20250106	16010	-5.25	20240315	12510	21.26	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	408	N	N
131	20250206	150327	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15130	-70	5	-0.46	13647827490	899230	107.70	15270	15270	15080	19760	10640	15200	15177.24	14.34	0	-233768	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	120651	4.52	0.38	12	0.11	3348.00	39698.00	16010	20240315	-5.50	11670	20240124	29.65	15530	-2.58	20250131	14310	5.73	20250106	16010	-5.50	20240315	12510	20.94	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	421	N	N
132	20250206	140329	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15140	-60	5	-0.39	11250373570	740845	88.73	15270	15270	15080	19760	10640	15200	15185.87	14.34	0	-189183	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	120730	4.52	0.38	12	0.09	3348.00	39698.00	16010	20240315	-5.43	11670	20240124	29.73	15530	-2.51	20250131	14310	5.80	20250106	16010	-5.43	20240315	12510	21.02	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	421	N	N
133	20250206	130327	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15130	-70	5	-0.46	8668018070	570590	68.34	15270	15270	15080	19760	10640	15200	15191.32	14.34	0	-136131	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	120651	4.52	0.38	12	0.07	3348.00	39698.00	16010	20240315	-5.50	11670	20240124	29.65	15530	-2.58	20250131	14310	5.73	20250106	16010	-5.50	20240315	12510	20.94	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	421	N	N
134	20250206	120325	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15140	-60	5	-0.39	6441802590	423385	50.71	15270	15270	15130	19760	10640	15200	15215.00	14.34	0	-79594	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	120730	4.52	0.38	12	0.05	3348.00	39698.00	16010	20240315	-5.43	11670	20240124	29.73	15530	-2.51	20250131	14310	5.80	20250106	16010	-5.43	20240315	12510	21.02	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	421	N	N
135	20250206	110320	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15210	10	2	0.07	4071999760	267403	32.03	15270	15270	15150	19760	10640	15200	15227.96	14.34	0	-25656	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	121288	4.54	0.38	12	0.03	3348.00	39698.00	16010	20240315	-5.00	11670	20240124	30.33	15530	-2.06	20250131	14310	6.29	20250106	16010	-5.00	20240315	12510	21.58	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	421	N	N
136	20250206	100326	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15240	40	2	0.26	2610936310	171415	20.53	15270	15270	15150	19760	10640	15200	15231.68	14.34	0	-6612	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	121528	4.55	0.38	12	0.02	3348.00	39698.00	16010	20240315	-4.81	11670	20240124	30.59	15530	-1.87	20250131	14310	6.50	20250106	16010	-4.81	20240315	12510	21.82	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	421	N	N
137	20250206	090327	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	-10	5	-0.07	437743700	28785	3.45	15270	15270	15150	19760	10640	15200	15207.37	14.34	0	-13831	15380	15290	15230	15140	15080	15260	15110	39871	4560	5000	11550	10	1	797425869	121129	4.54	0.38	12	0.00	3348.00	39698.00	16010	20240315	-5.12	11670	20240124	30.16	15530	-2.19	20250131	14310	6.15	20250106	16010	-5.12	20240315	12510	21.42	20240415	0.06	N	024110	5000	39871 억	114335954	N	N	421	N	N
138	20250205	160323	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15200	10	2	0.07	12707042870	834391	96.10	15220	15320	15170	19740	10640	15190	15229.13	14.37	-23838	-236092	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121209	4.54	0.38	12	0.10	3348.00	39698.00	16010	20240315	-5.06	11610	20240123	30.92	15530	-2.12	20250131	14310	6.22	20250106	16010	-5.06	20240315	12510	21.50	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	421	N	N
139	20250205	150324	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	0	3	0.00	10133161590	665055	76.60	15220	15320	15170	19740	10640	15190	15236.58	14.37	-23838	-224350	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121129	4.54	0.38	12	0.08	3348.00	39698.00	16010	20240315	-5.12	11610	20240123	30.84	15530	-2.19	20250131	14310	6.15	20250106	16010	-5.12	20240315	12510	21.42	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	20203	N	N
140	20250205	140324	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	0	3	0.00	9028236310	592307	68.22	15220	15320	15180	19740	10640	15190	15242.50	14.37	-23838	-195759	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121129	4.54	0.38	12	0.07	3348.00	39698.00	16010	20240315	-5.12	11610	20240123	30.84	15530	-2.19	20250131	14310	6.15	20250106	16010	-5.12	20240315	12510	21.42	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	20203	N	N
141	20250205	130324	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15200	10	2	0.07	7475935930	490197	56.46	15220	15320	15180	19740	10640	15190	15250.89	14.37	-23838	-135408	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121209	4.54	0.38	12	0.06	3348.00	39698.00	16010	20240315	-5.06	11610	20240123	30.92	15530	-2.12	20250131	14310	6.22	20250106	16010	-5.06	20240315	12510	21.50	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	20203	N	N
142	20250205	120324	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15230	40	2	0.26	6517583310	427212	49.21	15220	15320	15180	19740	10640	15190	15256.09	14.37	-23838	-99889	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121448	4.55	0.38	12	0.05	3348.00	39698.00	16010	20240315	-4.87	11610	20240123	31.18	15530	-1.93	20250131	14310	6.43	20250106	16010	-4.87	20240315	12510	21.74	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	20203	N	N
143	20250205	110323	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15260	70	2	0.46	5638512730	369553	42.56	15220	15320	15180	19740	10640	15190	15257.67	14.37	-23838	-75206	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121687	4.56	0.38	12	0.05	3348.00	39698.00	16010	20240315	-4.68	11610	20240123	31.44	15530	-1.74	20250131	14310	6.64	20250106	16010	-4.68	20240315	12510	21.98	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	20203	N	N
144	20250205	100325	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15260	70	2	0.46	3298265410	216402	24.92	15220	15320	15180	19740	10640	15190	15241.39	14.37	-23838	-41257	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121687	4.56	0.38	12	0.03	3348.00	39698.00	16010	20240315	-4.68	11610	20240123	31.44	15530	-1.74	20250131	14310	6.64	20250106	16010	-4.68	20240315	12510	21.98	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	20203	N	N
145	20250205	090329	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15210	20	2	0.13	210058540	13791	1.59	15220	15270	15200	19740	10640	15190	15231.72	14.37	-23838	-3676	15330	15260	15180	15110	15030	15220	15070	39871	4550	5000	11540	10	1	797425869	121288	4.54	0.38	12	0.00	3348.00	39698.00	16010	20240315	-5.00	11610	20240123	31.01	15530	-2.06	20250131	14310	6.29	20250106	16010	-5.00	20240315	12510	21.58	20240415	0.05	N	024110	5000	39871 억	114575683	N	N	20203	N	N
146	20250204	160321	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	40	2	0.26	13107311230	864786	76.62	15250	15250	15100	19690	10610	15150	15156.70	14.40	0	-221991	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	121129	4.54	0.38	12	0.11	3348.00	39698.00	16010	20240315	-5.12	11570	20240122	31.29	15530	-2.19	20250131	14310	6.15	20250106	16010	-5.12	20240315	12510	21.42	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	20203	N	N
147	20250204	150321	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15170	20	2	0.13	11109383130	733170	64.96	15250	15250	15100	19690	10610	15150	15152.53	14.40	0	-252306	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	120970	4.53	0.38	12	0.09	3348.00	39698.00	16010	20240315	-5.25	11570	20240122	31.11	15530	-2.32	20250131	14310	6.01	20250106	16010	-5.25	20240315	12510	21.26	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	31905	N	N
148	20250204	140321	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15140	-10	5	-0.07	9435266500	622613	55.16	15250	15250	15100	19690	10610	15150	15154.30	14.40	0	-249727	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	120730	4.52	0.38	12	0.08	3348.00	39698.00	16010	20240315	-5.43	11570	20240122	30.86	15530	-2.51	20250131	14310	5.80	20250106	16010	-5.43	20240315	12510	21.02	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	31905	N	N
149	20250204	130321	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15120	-30	5	-0.20	8286949160	546796	48.45	15250	15250	15100	19690	10610	15150	15155.47	14.40	0	-232171	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	120571	4.52	0.38	12	0.07	3348.00	39698.00	16010	20240315	-5.56	11570	20240122	30.68	15530	-2.64	20250131	14310	5.66	20250106	16010	-5.56	20240315	12510	20.86	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	31905	N	N
150	20250204	120324	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15150	0	3	0.00	6269755300	413392	36.63	15250	15250	15110	19690	10610	15150	15166.62	14.40	0	-177827	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	120810	4.53	0.38	12	0.05	3348.00	39698.00	16010	20240315	-5.37	11570	20240122	30.94	15530	-2.45	20250131	14310	5.87	20250106	16010	-5.37	20240315	12510	21.10	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	31905	N	N
151	20250204	110318	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15170	20	2	0.13	5238803620	345350	30.60	15250	15250	15110	19690	10610	15150	15169.56	14.40	0	-151767	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	120970	4.53	0.38	12	0.04	3348.00	39698.00	16010	20240315	-5.25	11570	20240122	31.11	15530	-2.32	20250131	14310	6.01	20250106	16010	-5.25	20240315	12510	21.26	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	31905	N	N
152	20250204	100321	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15170	20	2	0.13	3166162320	208511	18.47	15250	15250	15130	19690	10610	15150	15184.65	14.40	0	-97102	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	120970	4.53	0.38	12	0.03	3348.00	39698.00	16010	20240315	-5.25	11570	20240122	31.11	15530	-2.32	20250131	14310	6.01	20250106	16010	-5.25	20240315	12510	21.26	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	31905	N	N
153	20250204	090320	55	20.00	KOSPI200	금융	N	N	N	Y	40	N	15190	40	2	0.26	364802820	23954	2.12	15250	15250	15180	19690	10610	15150	15229.71	14.40	0	-17099	15456	15302	15186	15032	14916	15245	14975	39871	4540	5000	11510	10	1	797425869	121129	4.54	0.38	12	0.00	3348.00	39698.00	16010	20240315	-5.12	11570	20240122	31.29	15530	-2.19	20250131	14310	6.15	20250106	16010	-5.12	20240315	12510	21.42	20240415	0.06	N	024110	5000	39871 억	114851067	N	N	31905	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History