KissMeData/003550/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	newHighLowPriceClassCode	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	160151	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	66500	-3600	5	-5.14	71421364500	1066082	409.54	69400	69600	66500	91100	49100	70100	66994.39	35.28	0	-105456	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	104605	8.45	0.40	12	0.68	7867.00	165188.00	103600	20240219	-35.81	66500	20250228	0.00	75400	-11.80	20250107	66500	0.00	20250228	101500	-34.48	20240314	66500	0.00	20250228	0.06	N	003550	5000	7865 억	55493365	N	N	12542	N	N
3	20250228	150151	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	66600	-3500	5	-4.99	35740236800	529560	203.43	69400	69600	66500	91100	49100	70100	67490.44	35.28	0	-124237	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	104762	8.47	0.40	12	0.34	7867.00	165188.00	103600	20240219	-35.71	66500	20250228	0.15	75400	-11.67	20250107	66500	0.15	20250228	101500	-34.38	20240314	66500	0.15	20250228	0.06	N	003550	5000	7865 억	55493365	N	N	407	N	N
4	20250228	140151	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	66600	-3500	5	-4.99	31048532400	459282	176.44	69400	69600	66500	91100	49100	70100	67602.33	35.28	0	-111663	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	104762	8.47	0.40	12	0.29	7867.00	165188.00	103600	20240219	-35.71	66500	20250228	0.15	75400	-11.67	20250107	66500	0.15	20250228	101500	-34.38	20240314	66500	0.15	20250228	0.06	N	003550	5000	7865 억	55493365	N	N	407	N	N
5	20250228	130152	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	66700	-3400	5	-4.85	25774927200	380262	146.08	69400	69600	66700	91100	49100	70100	67782.02	35.28	0	-91472	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	104920	8.48	0.40	12	0.24	7867.00	165188.00	103600	20240219	-35.62	66700	20250228	0.00	75400	-11.54	20250107	66700	0.00	20250228	101500	-34.29	20240314	66700	0.00	20250228	0.06	N	003550	5000	7865 억	55493365	N	N	407	N	N
6	20250228	120150	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	67100	-3000	5	-4.28	21135183900	311008	119.48	69400	69600	67100	91100	49100	70100	67957.04	35.28	0	-81691	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	105549	8.53	0.41	12	0.20	7867.00	165188.00	103600	20240219	-35.23	67100	20250228	0.00	75400	-11.01	20250107	67100	0.00	20250228	101500	-33.89	20240314	67100	0.00	20250228	0.06	N	003550	5000	7865 억	55493365	N	N	407	N	N
7	20250228	110150	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	67800	-2300	5	-3.28	15618036400	229112	88.02	69400	69600	67600	91100	49100	70100	68167.69	35.28	0	-63262	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	106650	8.62	0.41	12	0.15	7867.00	165188.00	103600	20240219	-34.56	67600	20250228	0.30	75400	-10.08	20250107	67600	0.30	20250228	101500	-33.20	20240314	67600	0.30	20250228	0.06	N	003550	5000	7865 억	55493365	N	N	407	N	N
8	20250228	100150	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	68300	-1800	5	-2.57	9067611600	132599	50.94	69400	69600	67800	91100	49100	70100	68383.71	35.28	0	-32505	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	107437	8.68	0.41	12	0.08	7867.00	165188.00	103600	20240219	-34.07	67800	20250228	0.74	75400	-9.42	20250107	67800	0.74	20250228	101500	-32.71	20240314	67800	0.74	20250228	0.06	N	003550	5000	7865 억	55493365	N	N	407	N	N
9	20250228	090152	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69100	-1000	5	-1.43	668828200	9664	3.71	69400	69600	68800	91100	49100	70100	69208.22	35.28	0	-3978	70900	70500	70000	69600	69100	70250	69350	7865	21000	5000	53270	100	1	157300993	108695	8.78	0.42	12	0.01	7867.00	165188.00	103600	20240219	-33.30	68000	20250211	1.62	75400	-8.36	20250107	68000	1.62	20250211	101500	-31.92	20240314	68000	1.62	20250211	0.06	N	003550	5000	7865 억	55493365	N	N	407	N	N
10	20250227	160149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	0	3	0.00	18170009100	260064	119.49	70300	70400	69500	91100	49100	70100	69867.45	35.28	0	58934	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	110268	8.91	0.42	12	0.17	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	101500	-30.94	20240314	68000	3.09	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	407	N	N
11	20250227	150150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69800	-300	5	-0.43	15602148700	223406	102.64	70300	70400	69500	91100	49100	70100	69837.64	35.28	0	41291	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	109796	8.87	0.42	12	0.14	7867.00	165188.00	103600	20240219	-32.63	68000	20250211	2.65	75400	-7.43	20250107	68000	2.65	20250211	101500	-31.23	20240314	68000	2.65	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	320	N	N
12	20250227	140151	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-200	5	-0.29	13443136000	192523	88.46	70300	70400	69500	91100	49100	70100	69826.12	35.28	0	30060	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	109953	8.89	0.42	12	0.12	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	320	N	N
13	20250227	130150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69700	-400	5	-0.57	11634325300	166610	76.55	70300	70400	69500	91100	49100	70100	69829.68	35.28	0	19631	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	109639	8.86	0.42	12	0.11	7867.00	165188.00	103600	20240219	-32.72	68000	20250211	2.50	75400	-7.56	20250107	68000	2.50	20250211	101500	-31.33	20240314	68000	2.50	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	320	N	N
14	20250227	120150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69700	-400	5	-0.57	9887880000	141549	65.04	70300	70400	69500	91100	49100	70100	69854.81	35.28	0	15684	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	109639	8.86	0.42	12	0.09	7867.00	165188.00	103600	20240219	-32.72	68000	20250211	2.50	75400	-7.56	20250107	68000	2.50	20250211	101500	-31.33	20240314	68000	2.50	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	320	N	N
15	20250227	110151	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69600	-500	5	-0.71	7559391900	108129	49.68	70300	70400	69500	91100	49100	70100	69910.85	35.28	0	13284	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	109481	8.85	0.42	12	0.07	7867.00	165188.00	103600	20240219	-32.82	68000	20250211	2.35	75400	-7.69	20250107	68000	2.35	20250211	101500	-31.43	20240314	68000	2.35	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	320	N	N
16	20250227	100154	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	-100	5	-0.14	3643402400	52009	23.90	70300	70400	69800	91100	49100	70100	70053.30	35.28	0	13209	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	110111	8.90	0.42	12	0.03	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	101500	-31.03	20240314	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	320	N	N
17	20250227	090156	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	0	3	0.00	579017300	8244	3.79	70300	70400	70000	91100	49100	70100	70235.09	35.28	0	3995	70566	70332	69966	69732	69366	70400	69800	7865	21000	5000	53270	100	1	157300993	110268	8.91	0.42	12	0.01	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	101500	-30.94	20240314	68000	3.09	20250211	0.06	N	003550	5000	7865 억	55501253	N	N	320	N	N
18	20250226	160150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	200	2	0.29	15208433900	217310	103.59	70100	70200	69600	90800	49000	69900	69984.96	35.30	0	70506	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	110268	8.91	0.42	12	0.14	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	101500	-30.94	20240314	68000	3.09	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	320	N	N
19	20250226	150150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	200	2	0.29	11842752700	169278	80.70	70100	70200	69600	90800	49000	69900	69960.38	35.30	0	52739	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	110268	8.91	0.42	12	0.11	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	101500	-30.94	20240314	68000	3.09	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	1317	N	N
20	20250226	140150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	100	2	0.14	7930740500	113440	54.08	70100	70200	69600	90800	49000	69900	69911.32	35.30	0	25717	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	110111	8.90	0.42	12	0.07	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	101500	-31.03	20240314	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	1317	N	N
21	20250226	130151	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	0	3	0.00	6070890400	86877	41.41	70100	70100	69600	90800	49000	69900	69879.14	35.30	0	8870	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	109953	8.89	0.42	12	0.06	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	1317	N	N
22	20250226	120150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69800	-100	5	-0.14	5469044800	78250	37.30	70100	70100	69600	90800	49000	69900	69891.95	35.30	0	10089	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	109796	8.87	0.42	12	0.05	7867.00	165188.00	103600	20240219	-32.63	68000	20250211	2.65	75400	-7.43	20250107	68000	2.65	20250211	101500	-31.23	20240314	68000	2.65	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	1317	N	N
23	20250226	110151	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69800	-100	5	-0.14	4658470600	66642	31.77	70100	70100	69600	90800	49000	69900	69902.92	35.30	0	7281	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	109796	8.87	0.42	12	0.04	7867.00	165188.00	103600	20240219	-32.63	68000	20250211	2.65	75400	-7.43	20250107	68000	2.65	20250211	101500	-31.23	20240314	68000	2.65	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	1317	N	N
24	20250226	100149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69800	-100	5	-0.14	2641551900	37808	18.02	70100	70100	69600	90800	49000	69900	69867.54	35.30	0	1443	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	109796	8.87	0.42	12	0.02	7867.00	165188.00	103600	20240219	-32.63	68000	20250211	2.65	75400	-7.43	20250107	68000	2.65	20250211	101500	-31.23	20240314	68000	2.65	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	1317	N	N
25	20250226	090151	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69700	-200	5	-0.29	144401300	2063	0.98	70100	70100	69700	90800	49000	69900	69995.78	35.30	0	-138	70700	70300	69900	69500	69100	70500	69700	7865	20900	5000	53120	100	1	157300993	109639	8.86	0.42	12	0.00	7867.00	165188.00	103600	20240219	-32.72	68000	20250211	2.50	75400	-7.56	20250107	68000	2.50	20250211	101500	-31.33	20240314	68000	2.50	20250211	0.06	N	003550	5000	7865 억	55520008	N	N	1317	N	N
26	20250225	160150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-200	5	-0.29	14644904800	209370	95.71	69600	70300	69500	91100	49100	70100	69947.49	35.28	0	53759	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	109953	8.89	0.42	12	0.13	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	1317	N	N
27	20250225	150150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-200	5	-0.29	11571968600	165436	75.63	69600	70300	69500	91100	49100	70100	69948.31	35.28	0	33025	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	109953	8.89	0.42	12	0.11	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	410	N	N
28	20250225	140149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	-100	5	-0.14	9838320100	140644	64.29	69600	70300	69500	91100	49100	70100	69951.94	35.28	0	31667	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	110111	8.90	0.42	12	0.09	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	101500	-31.03	20240314	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	410	N	N
29	20250225	130149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-200	5	-0.29	7307284800	104511	47.78	69600	70300	69500	91100	49100	70100	69918.81	35.28	0	16921	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	109953	8.89	0.42	12	0.07	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	410	N	N
30	20250225	120149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-200	5	-0.29	6343158100	90701	41.46	69600	70300	69500	91100	49100	70100	69934.82	35.28	0	21189	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	109953	8.89	0.42	12	0.06	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	410	N	N
31	20250225	110149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	-100	5	-0.14	5129181200	73336	33.52	69600	70300	69500	91100	49100	70100	69940.84	35.28	0	23692	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	110111	8.90	0.42	12	0.05	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	101500	-31.03	20240314	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	410	N	N
32	20250225	100149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70200	100	2	0.14	3633819800	51970	23.76	69600	70300	69500	91100	49100	70100	69921.49	35.28	0	18831	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	110425	8.92	0.42	12	0.03	7867.00	165188.00	103600	20240219	-32.24	68000	20250211	3.24	75400	-6.90	20250107	68000	3.24	20250211	101500	-30.84	20240314	68000	3.24	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	410	N	N
33	20250225	090150	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69500	-600	5	-0.86	527493700	7575	3.46	69600	70000	69500	91100	49100	70100	69636.13	35.28	0	-426	70566	70332	69966	69732	69366	70450	69850	7865	21000	5000	53270	100	1	157300993	109324	8.83	0.42	12	0.00	7867.00	165188.00	103600	20240219	-32.92	68000	20250211	2.21	75400	-7.82	20250107	68000	2.21	20250211	101500	-31.53	20240314	68000	2.21	20250211	0.06	N	003550	5000	7865 억	55489955	N	N	410	N	N
34	20250224	160148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	-500	5	-0.71	15078263100	215706	112.83	69900	70200	69600	91700	49500	70600	69901.91	35.29	0	-31699	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	110268	8.91	0.42	12	0.14	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	101500	-30.94	20240314	68000	3.09	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	410	N	N
35	20250224	150149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-700	5	-0.99	12660595700	181174	94.76	69900	70200	69600	91700	49500	70600	69880.86	35.29	0	-29628	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	109953	8.89	0.42	12	0.12	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	107	N	N
36	20250224	140149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-700	5	-0.99	10292872900	147313	77.05	69900	70200	69600	91700	49500	70600	69870.77	35.29	0	-25415	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	109953	8.89	0.42	12	0.09	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	101500	-31.13	20240314	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	107	N	N
37	20250224	130149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69800	-800	5	-1.13	8454068300	120996	63.29	69900	70200	69600	91700	49500	70600	69870.64	35.29	0	-18021	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	109796	8.87	0.42	12	0.08	7867.00	165188.00	103600	20240219	-32.63	68000	20250211	2.65	75400	-7.43	20250107	68000	2.65	20250211	101500	-31.23	20240314	68000	2.65	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	107	N	N
38	20250224	120148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	-600	5	-0.85	7258194000	103886	54.34	69900	70200	69600	91700	49500	70600	69866.91	35.29	0	-16488	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	110111	8.90	0.42	12	0.07	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	101500	-31.03	20240314	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	107	N	N
39	20250224	110148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69800	-800	5	-1.13	5740958600	82207	43.00	69900	70200	69600	91700	49500	70600	69835.40	35.29	0	-15593	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	109796	8.87	0.42	12	0.05	7867.00	165188.00	103600	20240219	-32.63	68000	20250211	2.65	75400	-7.43	20250107	68000	2.65	20250211	101500	-31.23	20240314	68000	2.65	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	107	N	N
40	20250224	100148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69700	-900	5	-1.27	3989522100	57152	29.89	69900	70200	69600	91700	49500	70600	69805.47	35.29	0	-16094	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	109639	8.86	0.42	12	0.04	7867.00	165188.00	103600	20240219	-32.72	68000	20250211	2.50	75400	-7.56	20250107	68000	2.50	20250211	101500	-31.33	20240314	68000	2.50	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	107	N	N
41	20250224	090149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69600	-1000	5	-1.42	462294000	6622	3.46	69900	70000	69600	91700	49500	70600	69811.84	35.29	0	-4292	71466	71032	70666	70232	69866	71000	70200	7865	21100	5000	53650	100	1	157300993	109481	8.85	0.42	12	0.00	7867.00	165188.00	103600	20240219	-32.82	68000	20250211	2.35	75400	-7.69	20250107	68000	2.35	20250211	101500	-31.43	20240314	68000	2.35	20250211	0.06	N	003550	5000	7865 억	55517765	N	N	107	N	N
42	20250221	160148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70600	200	2	0.28	13419315800	189907	119.61	70600	71100	70300	91500	49300	70400	70662.89	35.27	0	59255	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	111055	8.97	0.43	12	0.12	7867.00	165188.00	103600	20240219	-31.85	68000	20250211	3.82	75400	-6.37	20250107	68000	3.82	20250211	102700	-31.26	20240223	68000	3.82	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	107	N	N
43	20250221	150148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70600	200	2	0.28	10989844500	155473	97.92	70600	71100	70300	91500	49300	70400	70686.52	35.27	0	42299	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	111055	8.97	0.43	12	0.10	7867.00	165188.00	103600	20240219	-31.85	68000	20250211	3.82	75400	-6.37	20250107	68000	3.82	20250211	102700	-31.26	20240223	68000	3.82	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	60	N	N
44	20250221	140148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70400	0	3	0.00	8679981400	122699	77.28	70600	71100	70400	91500	49300	70400	70742.08	35.27	0	33403	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	110740	8.95	0.43	12	0.08	7867.00	165188.00	103600	20240219	-32.05	68000	20250211	3.53	75400	-6.63	20250107	68000	3.53	20250211	102700	-31.45	20240223	68000	3.53	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	60	N	N
45	20250221	130148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70600	200	2	0.28	7228623300	102136	64.33	70600	71100	70400	91500	49300	70400	70774.50	35.27	0	28186	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	111055	8.97	0.43	12	0.06	7867.00	165188.00	103600	20240219	-31.85	68000	20250211	3.82	75400	-6.37	20250107	68000	3.82	20250211	102700	-31.26	20240223	68000	3.82	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	60	N	N
46	20250221	120148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70700	300	2	0.43	6252048000	88304	55.62	70600	71100	70400	91500	49300	70400	70801.43	35.27	0	24228	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	111212	8.99	0.43	12	0.06	7867.00	165188.00	103600	20240219	-31.76	68000	20250211	3.97	75400	-6.23	20250107	68000	3.97	20250211	102700	-31.16	20240223	68000	3.97	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	60	N	N
47	20250221	110148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70800	400	2	0.57	4836492600	68286	43.01	70600	71100	70400	91500	49300	70400	70827.02	35.27	0	24175	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	111369	9.00	0.43	12	0.04	7867.00	165188.00	103600	20240219	-31.66	68000	20250211	4.12	75400	-6.10	20250107	68000	4.12	20250211	102700	-31.06	20240223	68000	4.12	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	60	N	N
48	20250221	100149	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	71000	600	2	0.85	3491800900	49318	31.06	70600	71100	70400	91500	49300	70400	70801.78	35.27	0	22492	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	111684	9.03	0.43	12	0.03	7867.00	165188.00	103600	20240219	-31.47	68000	20250211	4.41	75400	-5.84	20250107	68000	4.41	20250211	102700	-30.87	20240223	68000	4.41	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	60	N	N
49	20250221	090148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70500	100	2	0.14	147546200	2090	1.32	70600	70700	70400	91500	49300	70400	70596.55	35.27	0	701	70933	70666	70233	69966	69533	70800	70100	7865	21100	5000	53500	100	1	157300993	110897	8.96	0.43	12	0.00	7867.00	165188.00	103600	20240219	-31.95	68000	20250211	3.68	75400	-6.50	20250107	68000	3.68	20250211	102700	-31.35	20240223	68000	3.68	20250211	0.07	N	003550	5000	7865 억	55484215	N	N	60	N	N
50	20250220	160148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70400	300	2	0.43	11128293400	158608	66.73	69800	70500	69800	91100	49100	70100	70161.38	35.26	0	17388	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110740	8.95	0.43	12	0.10	7867.00	165188.00	103600	20240219	-32.05	68000	20250211	3.53	75400	-6.63	20250107	68000	3.53	20250211	103300	-31.85	20240220	68000	3.53	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	60	N	N
51	20250220	150148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70200	100	2	0.14	8786131800	125317	52.72	69800	70500	69800	91100	49100	70100	70111.25	35.26	0	10681	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110425	8.92	0.42	12	0.08	7867.00	165188.00	103600	20240219	-32.24	68000	20250211	3.24	75400	-6.90	20250107	68000	3.24	20250211	103300	-32.04	20240220	68000	3.24	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	1171	N	N
52	20250220	140148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	-100	5	-0.14	7468285300	106498	44.80	69800	70500	69800	91100	49100	70100	70126.06	35.26	0	5850	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110111	8.90	0.42	12	0.07	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	103300	-32.24	20240220	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	1171	N	N
53	20250220	130148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	-100	5	-0.14	5794061600	82557	34.73	69800	70500	69800	91100	49100	70100	70182.56	35.26	0	11129	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110111	8.90	0.42	12	0.05	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	103300	-32.24	20240220	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	1171	N	N
54	20250220	120148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70200	100	2	0.14	4775744900	68045	28.63	69800	70500	69800	91100	49100	70100	70185.10	35.26	0	12360	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110425	8.92	0.42	12	0.04	7867.00	165188.00	103600	20240219	-32.24	68000	20250211	3.24	75400	-6.90	20250107	68000	3.24	20250211	103300	-32.04	20240220	68000	3.24	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	1171	N	N
55	20250220	110148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70300	200	2	0.29	3773284500	53770	22.62	69800	70500	69800	91100	49100	70100	70174.53	35.26	0	9811	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110583	8.94	0.43	12	0.03	7867.00	165188.00	103600	20240219	-32.14	68000	20250211	3.38	75400	-6.76	20250107	68000	3.38	20250211	103300	-31.95	20240220	68000	3.38	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	1171	N	N
56	20250220	100147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70500	400	2	0.57	2642870800	37680	15.85	69800	70500	69800	91100	49100	70100	70139.89	35.26	0	10089	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110897	8.96	0.43	12	0.02	7867.00	165188.00	103600	20240219	-31.95	68000	20250211	3.68	75400	-6.50	20250107	68000	3.68	20250211	103300	-31.75	20240220	68000	3.68	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	1171	N	N
57	20250220	090148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70200	100	2	0.14	691004700	9890	4.16	69800	70300	69800	91100	49100	70100	69868.98	35.26	0	-215	71500	70800	69900	69200	68300	71150	69550	7865	21000	5000	53270	100	1	157300993	110425	8.92	0.42	12	0.01	7867.00	165188.00	103600	20240219	-32.24	68000	20250211	3.24	75400	-6.90	20250107	68000	3.24	20250211	103300	-32.04	20240220	68000	3.24	20250211	0.06	N	003550	5000	7865 억	55459234	N	N	1171	N	N
58	20250219	160147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	1200	2	1.74	16630704800	237015	98.30	69000	70600	69000	89500	48300	68900	70167.64	35.22	0	73636	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	110268	8.91	0.42	12	0.15	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	103600	-32.34	20240219	68000	3.09	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	1171	N	N
59	20250219	150148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	1200	2	1.74	15243212100	217236	90.09	69000	70600	69000	89500	48300	68900	70168.90	35.22	0	70738	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	110268	8.91	0.42	12	0.14	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	103600	-32.34	20240219	68000	3.09	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	37	N	N
60	20250219	140147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70200	1300	2	1.89	13246616100	188798	78.30	69000	70600	69000	89500	48300	68900	70162.90	35.22	0	70346	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	110425	8.92	0.42	12	0.12	7867.00	165188.00	103600	20240219	-32.24	68000	20250211	3.24	75400	-6.90	20250107	68000	3.24	20250211	103600	-32.24	20240219	68000	3.24	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	37	N	N
61	20250219	130147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70100	1200	2	1.74	11621258500	165669	68.71	69000	70600	69000	89500	48300	68900	70147.45	35.22	0	63658	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	110268	8.91	0.42	12	0.11	7867.00	165188.00	103600	20240219	-32.34	68000	20250211	3.09	75400	-7.03	20250107	68000	3.09	20250211	103600	-32.34	20240219	68000	3.09	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	37	N	N
62	20250219	120147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70400	1500	2	2.18	9755427700	139158	57.71	69000	70500	69000	89500	48300	68900	70103.25	35.22	0	57286	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	110740	8.95	0.43	12	0.09	7867.00	165188.00	103600	20240219	-32.05	68000	20250211	3.53	75400	-6.63	20250107	68000	3.53	20250211	103600	-32.05	20240219	68000	3.53	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	37	N	N
63	20250219	110147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70300	1400	2	2.03	7896729100	112756	46.76	69000	70500	69000	89500	48300	68900	70033.78	35.22	0	50067	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	110583	8.94	0.43	12	0.07	7867.00	165188.00	103600	20240219	-32.14	68000	20250211	3.38	75400	-6.76	20250107	68000	3.38	20250211	103600	-32.14	20240219	68000	3.38	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	37	N	N
64	20250219	100147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70200	1300	2	1.89	4614752100	66083	27.41	69000	70400	69000	89500	48300	68900	69832.67	35.22	0	30082	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	110425	8.92	0.42	12	0.04	7867.00	165188.00	103600	20240219	-32.24	68000	20250211	3.24	75400	-6.90	20250107	68000	3.24	20250211	103600	-32.24	20240219	68000	3.24	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	37	N	N
65	20250219	090147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69200	300	2	0.44	219793600	3183	1.32	69000	69300	69000	89500	48300	68900	69052.34	35.22	0	-241	70100	69500	69000	68400	67900	69250	68150	7865	20600	5000	52360	100	1	157300993	108852	8.80	0.42	12	0.00	7867.00	165188.00	103600	20240219	-33.20	68000	20250211	1.76	75400	-8.22	20250107	68000	1.76	20250211	103600	-33.20	20240219	68000	1.76	20250211	0.05	N	003550	5000	7865 억	55408746	N	N	37	N	N
66	20250218	160147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	-800	5	-1.15	16570455600	240595	131.05	69400	69600	68500	90600	48800	69700	68872.69	35.26	0	-60033	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	108380	8.76	0.42	12	0.15	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	37	N	N
67	20250218	150147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	-800	5	-1.15	14497418200	210518	114.67	69400	69600	68500	90600	48800	69700	68865.46	35.26	0	-68847	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	108380	8.76	0.42	12	0.13	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	459	N	N
68	20250218	140148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68600	-1100	5	-1.58	12086661900	175485	95.59	69400	69600	68500	90600	48800	69700	68875.76	35.26	0	-71528	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	107908	8.72	0.42	12	0.11	7867.00	165188.00	103600	20240219	-33.78	68000	20250211	0.88	75400	-9.02	20250107	68000	0.88	20250211	103600	-33.78	20240219	68000	0.88	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	459	N	N
69	20250218	130147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68700	-1000	5	-1.43	10043719100	145731	79.38	69400	69600	68500	90600	48800	69700	68919.58	35.26	0	-58822	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	108066	8.73	0.42	12	0.09	7867.00	165188.00	103600	20240219	-33.69	68000	20250211	1.03	75400	-8.89	20250107	68000	1.03	20250211	103600	-33.69	20240219	68000	1.03	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	459	N	N
70	20250218	120147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68800	-900	5	-1.29	8035835000	116560	63.49	69400	69600	68500	90600	48800	69700	68941.62	35.26	0	-54696	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	108223	8.75	0.42	12	0.07	7867.00	165188.00	103600	20240219	-33.59	68000	20250211	1.18	75400	-8.75	20250107	68000	1.18	20250211	103600	-33.59	20240219	68000	1.18	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	459	N	N
71	20250218	110147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68700	-1000	5	-1.43	5489802500	79518	43.31	69400	69600	68600	90600	48800	69700	69038.49	35.26	0	-45708	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	108066	8.73	0.42	12	0.05	7867.00	165188.00	103600	20240219	-33.69	68000	20250211	1.03	75400	-8.89	20250107	68000	1.03	20250211	103600	-33.69	20240219	68000	1.03	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	459	N	N
72	20250218	100147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69200	-500	5	-0.72	1504871200	21695	11.82	69400	69600	69200	90600	48800	69700	69364.89	35.26	0	-7978	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	108852	8.80	0.42	12	0.01	7867.00	165188.00	103600	20240219	-33.20	68000	20250211	1.76	75400	-8.22	20250107	68000	1.76	20250211	103600	-33.20	20240219	68000	1.76	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	459	N	N
73	20250218	090147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69500	-200	5	-0.29	98386000	1417	0.77	69400	69500	69400	90600	48800	69700	69432.60	35.26	0	-549	70633	70166	69633	69166	68633	69900	68900	7865	20900	5000	52970	100	1	157300993	109324	8.83	0.42	12	0.00	7867.00	165188.00	103600	20240219	-32.92	68000	20250211	2.21	75400	-7.82	20250107	68000	2.21	20250211	103600	-32.92	20240219	68000	2.21	20250211	0.05	N	003550	5000	7865 억	55456706	N	N	459	N	N
74	20250217	160147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69700	-200	5	-0.29	12734566900	182859	110.51	69900	70100	69100	90800	49000	69900	69641.40	35.26	0	-19183	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109639	8.86	0.42	12	0.12	7867.00	165188.00	103600	20240219	-32.72	68000	20250211	2.50	75400	-7.56	20250107	68000	2.50	20250211	103600	-32.72	20240219	68000	2.50	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	459	N	N
75	20250217	150148	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69500	-400	5	-0.57	11653653100	167332	101.12	69900	70100	69100	90800	49000	69900	69643.90	35.26	0	-18651	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109324	8.83	0.42	12	0.11	7867.00	165188.00	103600	20240219	-32.92	68000	20250211	2.21	75400	-7.82	20250107	68000	2.21	20250211	103600	-32.92	20240219	68000	2.21	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	1271	N	N
76	20250217	140147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69600	-300	5	-0.43	10223093900	146773	88.70	69900	70100	69100	90800	49000	69900	69652.41	35.26	0	-12133	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109481	8.85	0.42	12	0.09	7867.00	165188.00	103600	20240219	-32.82	68000	20250211	2.35	75400	-7.69	20250107	68000	2.35	20250211	103600	-32.82	20240219	68000	2.35	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	1271	N	N
77	20250217	130147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69700	-200	5	-0.29	8535871500	122572	74.07	69900	70100	69100	90800	49000	69900	69639.65	35.26	0	-8238	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109639	8.86	0.42	12	0.08	7867.00	165188.00	103600	20240219	-32.72	68000	20250211	2.50	75400	-7.56	20250107	68000	2.50	20250211	103600	-32.72	20240219	68000	2.50	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	1271	N	N
78	20250217	120147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69600	-300	5	-0.43	6873182200	98693	59.64	69900	70100	69100	90800	49000	69900	69642.04	35.26	0	-6555	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109481	8.85	0.42	12	0.06	7867.00	165188.00	103600	20240219	-32.82	68000	20250211	2.35	75400	-7.69	20250107	68000	2.35	20250211	103600	-32.82	20240219	68000	2.35	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	1271	N	N
79	20250217	110147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	0	3	0.00	5024939400	72180	43.62	69900	70100	69100	90800	49000	69900	69616.78	35.26	0	-5067	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109953	8.89	0.42	12	0.05	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	103600	-32.53	20240219	68000	2.79	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	1271	N	N
80	20250217	100147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69500	-400	5	-0.57	2393195200	34483	20.84	69900	69900	69100	90800	49000	69900	69402.17	35.26	0	-8454	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109324	8.83	0.42	12	0.02	7867.00	165188.00	103600	20240219	-32.92	68000	20250211	2.21	75400	-7.82	20250107	68000	2.21	20250211	103600	-32.92	20240219	68000	2.21	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	1271	N	N
81	20250217	090147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69500	-400	5	-0.57	108897400	1561	0.94	69900	69900	69500	90800	49000	69900	69761.31	35.26	0	186	70900	70400	70000	69500	69100	70200	69300	7865	20900	5000	53120	100	1	157300993	109324	8.83	0.42	12	0.00	7867.00	165188.00	103600	20240219	-32.92	68000	20250211	2.21	75400	-7.82	20250107	68000	2.21	20250211	103600	-32.92	20240219	68000	2.21	20250211	0.05	N	003550	5000	7865 억	55471518	N	N	1271	N	N
82	20250214	160146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-900	5	-1.27	11533097300	165256	71.02	70400	70500	69600	92000	49600	70800	69789.07	35.27	0	-27371	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	109953	8.89	0.42	12	0.11	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	103600	-32.53	20240219	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	1271	N	N
83	20250214	150146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69700	-1100	5	-1.55	9930959800	142298	61.15	70400	70500	69600	92000	49600	70800	69789.84	35.27	0	-24017	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	109639	8.86	0.42	12	0.09	7867.00	165188.00	103600	20240219	-32.72	68000	20250211	2.50	75400	-7.56	20250107	68000	2.50	20250211	103600	-32.72	20240219	68000	2.50	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	931	N	N
84	20250214	140146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69800	-1000	5	-1.41	7023102300	100570	43.22	70400	70500	69600	92000	49600	70800	69832.93	35.27	0	-19362	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	109796	8.87	0.42	12	0.06	7867.00	165188.00	103600	20240219	-32.63	68000	20250211	2.65	75400	-7.43	20250107	68000	2.65	20250211	103600	-32.63	20240219	68000	2.65	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	931	N	N
85	20250214	130146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	-800	5	-1.13	5165654900	73955	31.78	70400	70500	69600	92000	49600	70800	69848.56	35.27	0	-16260	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	110111	8.90	0.42	12	0.05	7867.00	165188.00	103600	20240219	-32.43	68000	20250211	2.94	75400	-7.16	20250107	68000	2.94	20250211	103600	-32.43	20240219	68000	2.94	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	931	N	N
86	20250214	120146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70200	-600	5	-0.85	4243685300	60766	26.11	70400	70500	69600	92000	49600	70800	69836.43	35.27	0	-16383	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	110425	8.92	0.42	12	0.04	7867.00	165188.00	103600	20240219	-32.24	68000	20250211	3.24	75400	-6.90	20250107	68000	3.24	20250211	103600	-32.24	20240219	68000	3.24	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	931	N	N
87	20250214	110146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-900	5	-1.27	3368601600	48262	20.74	70400	70500	69600	92000	49600	70800	69798.11	35.27	0	-17809	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	109953	8.89	0.42	12	0.03	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	103600	-32.53	20240219	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	931	N	N
88	20250214	100147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-900	5	-1.27	2545346400	36462	15.67	70400	70500	69600	92000	49600	70800	69808.06	35.27	0	-16552	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	109953	8.89	0.42	12	0.02	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	103600	-32.53	20240219	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	931	N	N
89	20250214	090147	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69900	-900	5	-1.27	407450700	5813	2.50	70400	70500	69800	92000	49600	70800	70092.41	35.27	0	-3883	72400	71600	70000	69200	67600	72000	69600	7865	21200	5000	53800	100	1	157300993	109953	8.89	0.42	12	0.00	7867.00	165188.00	103600	20240219	-32.53	68000	20250211	2.79	75400	-7.29	20250107	68000	2.79	20250211	103600	-32.53	20240219	68000	2.79	20250211	0.06	N	003550	5000	7865 억	55487474	N	N	931	N	N
90	20250213	160146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70800	1900	2	2.76	15959915700	229482	207.36	69300	70800	68400	89500	48300	68900	69488.67	35.27	-4512	33282	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	111369	9.00	0.43	12	0.15	7867.00	165188.00	103600	20240219	-31.66	68000	20250211	4.12	75400	-6.10	20250107	68000	4.12	20250211	103600	-31.66	20240219	68000	4.12	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	931	N	N
91	20250213	150145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69200	300	2	0.44	9976864200	144747	130.80	69300	69400	68400	89500	48300	68900	68926.22	35.27	-4512	2355	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	108852	8.80	0.42	12	0.09	7867.00	165188.00	103600	20240219	-33.20	68000	20250211	1.76	75400	-8.22	20250107	68000	1.76	20250211	103600	-33.20	20240219	68000	1.76	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	785	N	N
92	20250213	140146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69000	100	2	0.15	7697974000	111796	101.02	69300	69300	68400	89500	48300	68900	68857.33	35.27	-4512	1407	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	108538	8.77	0.42	12	0.07	7867.00	165188.00	103600	20240219	-33.40	68000	20250211	1.47	75400	-8.49	20250107	68000	1.47	20250211	103600	-33.40	20240219	68000	1.47	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	785	N	N
93	20250213	130145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69000	100	2	0.15	6085856700	88453	79.93	69300	69300	68400	89500	48300	68900	68803.28	35.27	-4512	-1715	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	108538	8.77	0.42	12	0.06	7867.00	165188.00	103600	20240219	-33.40	68000	20250211	1.47	75400	-8.49	20250107	68000	1.47	20250211	103600	-33.40	20240219	68000	1.47	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	785	N	N
94	20250213	120146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	0	3	0.00	4960810600	72128	65.18	69300	69300	68400	89500	48300	68900	68777.88	35.27	-4512	-4774	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	108380	8.76	0.42	12	0.05	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	785	N	N
95	20250213	110145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	0	3	0.00	3679909700	53545	48.38	69300	69300	68400	89500	48300	68900	68725.55	35.27	-4512	-6464	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	108380	8.76	0.42	12	0.03	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	785	N	N
96	20250213	100146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68700	-200	5	-0.29	2533524100	36884	33.33	69300	69300	68400	89500	48300	68900	68688.97	35.27	-4512	-8031	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	108066	8.73	0.42	12	0.02	7867.00	165188.00	103600	20240219	-33.69	68000	20250211	1.03	75400	-8.89	20250107	68000	1.03	20250211	103600	-33.69	20240219	68000	1.03	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	785	N	N
97	20250213	090145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69200	300	2	0.44	117256800	1694	1.53	69300	69300	69000	89500	48300	68900	69218.89	35.27	-4512	-909	69366	69132	68866	68632	68366	69150	68650	7865	20600	5000	52360	100	1	157300993	108852	8.80	0.42	12	0.00	7867.00	165188.00	103600	20240219	-33.20	68000	20250211	1.76	75400	-8.22	20250107	68000	1.76	20250211	103600	-33.20	20240219	68000	1.76	20250211	0.06	N	003550	5000	7865 억	55479185	N	N	785	N	N
98	20250212	160145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	400	2	0.58	7594835800	110323	43.41	68900	69100	68600	89000	48000	68500	68841.74	35.25	0	38396	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108380	8.76	0.42	12	0.07	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	785	N	N
99	20250212	150145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68800	300	2	0.44	6497719400	94375	37.13	68900	69100	68600	89000	48000	68500	68850.01	35.25	0	33465	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108223	8.75	0.42	12	0.06	7867.00	165188.00	103600	20240219	-33.59	68000	20250211	1.18	75400	-8.75	20250107	68000	1.18	20250211	103600	-33.59	20240219	68000	1.18	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	5	N	N
100	20250212	140145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68800	300	2	0.44	5149131500	74762	29.42	68900	69100	68600	89000	48000	68500	68873.65	35.25	0	26669	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108223	8.75	0.42	12	0.05	7867.00	165188.00	103600	20240219	-33.59	68000	20250211	1.18	75400	-8.75	20250107	68000	1.18	20250211	103600	-33.59	20240219	68000	1.18	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	5	N	N
101	20250212	130146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	69100	600	2	0.88	4134611500	60043	23.62	68900	69100	68600	89000	48000	68500	68860.84	35.25	0	19875	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108695	8.78	0.42	12	0.04	7867.00	165188.00	103600	20240219	-33.30	68000	20250211	1.62	75400	-8.36	20250107	68000	1.62	20250211	103600	-33.30	20240219	68000	1.62	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	5	N	N
102	20250212	120145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	400	2	0.58	3255725200	47283	18.60	68900	69100	68600	89000	48000	68500	68856.15	35.25	0	13426	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108380	8.76	0.42	12	0.03	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	5	N	N
103	20250212	110145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	400	2	0.58	2639675600	38335	15.08	68900	69100	68600	89000	48000	68500	68858.11	35.25	0	10741	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108380	8.76	0.42	12	0.02	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	5	N	N
104	20250212	100145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68900	400	2	0.58	1702618100	24732	9.73	68900	69100	68600	89000	48000	68500	68842.72	35.25	0	5573	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108380	8.76	0.42	12	0.02	7867.00	165188.00	103600	20240219	-33.49	68000	20250211	1.32	75400	-8.62	20250107	68000	1.32	20250211	103600	-33.49	20240219	68000	1.32	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	5	N	N
105	20250212	090146	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	68800	300	2	0.44	190633100	2768	1.09	68900	69000	68700	89000	48000	68500	68870.34	35.25	0	1541	71233	69866	68933	67566	66633	69400	67100	7865	20500	5000	52060	100	1	157300993	108223	8.75	0.42	12	0.00	7867.00	165188.00	103600	20240219	-33.59	68000	20250211	1.18	75400	-8.75	20250107	68000	1.18	20250211	103600	-33.59	20240219	68000	1.18	20250211	0.04	N	003550	5000	7865 억	55444627	N	N	5	N	N
106	20250211	160145	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	68500	-1200	5	-1.72	17458839700	253539	74.68	70000	70300	68000	90600	48800	69700	68860.63	35.23	0	3381	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	107751	8.71	0.41	12	0.16	7867.00	165188.00	103600	20240219	-33.88	68000	20250211	0.74	75400	-9.15	20250107	68000	0.74	20250211	103600	-33.88	20240219	68000	0.74	20250211	0.04	N	003550	5000	7865 억	55419424	N	N	5	N	N
107	20250211	150145	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	68400	-1300	5	-1.87	15757880100	228701	67.36	70000	70300	68000	90600	48800	69700	68901.66	35.23	0	-4557	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	107594	8.69	0.41	12	0.15	7867.00	165188.00	103600	20240219	-33.98	68000	20250211	0.59	75400	-9.28	20250107	68000	0.59	20250211	103600	-33.98	20240219	68000	0.59	20250211	0.04	N	003550	5000	7865 억	55419424	N	N	37	N	N
108	20250211	140146	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	68700	-1000	5	-1.43	12530610700	181577	53.48	70000	70300	68000	90600	48800	69700	69009.90	35.23	0	-18346	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	108066	8.73	0.42	12	0.12	7867.00	165188.00	103600	20240219	-33.69	68000	20250211	1.03	75400	-8.89	20250107	68000	1.03	20250211	103600	-33.69	20240219	68000	1.03	20250211	0.04	N	003550	5000	7865 억	55419424	N	N	37	N	N
109	20250211	130144	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	68300	-1400	5	-2.01	10721110000	155158	45.70	70000	70300	68000	90600	48800	69700	69098.01	35.23	0	-24958	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	107437	8.68	0.41	12	0.10	7867.00	165188.00	103600	20240219	-34.07	68000	20250211	0.44	75400	-9.42	20250107	68000	0.44	20250211	103600	-34.07	20240219	68000	0.44	20250211	0.04	N	003550	5000	7865 억	55419424	N	N	37	N	N
110	20250211	120145	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	68200	-1500	5	-2.15	8346600500	120366	35.45	70000	70300	68200	90600	48800	69700	69343.50	35.23	0	-24475	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	107279	8.67	0.41	12	0.08	7867.00	165188.00	103600	20240219	-34.17	68200	20250211	0.00	75400	-9.55	20250107	68200	0.00	20250211	103600	-34.17	20240219	68200	0.00	20250211	0.04	N	003550	5000	7865 억	55419424	N	N	37	N	N
111	20250211	110144	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	69300	-400	5	-0.57	5008527500	71827	21.16	70000	70300	69100	90600	48800	69700	69730.43	35.23	0	-19201	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	109010	8.81	0.42	12	0.05	7867.00	165188.00	103600	20240219	-33.11	69100	20250211	0.29	75400	-8.09	20250107	69100	0.29	20250211	103600	-33.11	20240219	69100	0.29	20250211	0.04	N	003550	5000	7865 억	55419424	N	N	37	N	N
112	20250211	100145	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	69900	200	2	0.29	2253153900	32188	9.48	70000	70300	69700	90600	48800	69700	69999.82	35.23	0	-1898	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	109953	8.89	0.42	12	0.02	7867.00	165188.00	103600	20240219	-32.53	69700	20250211	0.29	75400	-7.29	20250107	69700	0.29	20250211	103600	-32.53	20240219	69700	0.29	20250211	0.04	N	003550	5000	7865 억	55419424	N	N	37	N	N
113	20250211	090145	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	70000	300	2	0.43	449985600	6429	1.89	70000	70200	69900	90600	48800	69700	69993.14	35.23	0	295	73700	71700	70700	68700	67700	71200	68200	7865	20900	5000	52970	100	1	157300993	110111	8.90	0.42	12	0.00	7867.00	165188.00	103600	20240219	-32.43	69700	20250210	0.43	75400	-7.16	20250107	69700	0.43	20250210	103600	-32.43	20240219	69700	0.43	20250210	0.04	N	003550	5000	7865 억	55419424	N	N	37	N	N
114	20250210	160144	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	69700	-3100	5	-4.26	23767623300	338336	230.55	72700	72700	69700	94600	51000	72800	70252.20	35.35	0	-167252	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	109639	8.86	0.42	12	0.22	7867.00	165188.00	103600	20240219	-32.72	69700	20250210	0.00	75400	-7.56	20250107	69700	0.00	20250210	103600	-32.72	20240219	69700	0.00	20250210	0.04	N	003550	5000	7865 억	55602663	N	N	27	N	N
115	20250210	150144	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	69900	-2900	5	-3.98	20514433000	291686	198.76	72700	72700	69700	94600	51000	72800	70330.32	35.35	0	-151515	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	109953	8.89	0.42	12	0.19	7867.00	165188.00	103600	20240219	-32.53	69700	20250210	0.29	75400	-7.29	20250107	69700	0.29	20250210	103600	-32.53	20240219	69700	0.29	20250210	0.04	N	003550	5000	7865 억	55602663	N	N	429	N	N
116	20250210	140145	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	69900	-2900	5	-3.98	17075780400	242448	165.21	72700	72700	69700	94600	51000	72800	70430.44	35.35	0	-134055	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	109953	8.89	0.42	12	0.15	7867.00	165188.00	103600	20240219	-32.53	69700	20250210	0.29	75400	-7.29	20250107	69700	0.29	20250210	103600	-32.53	20240219	69700	0.29	20250210	0.04	N	003550	5000	7865 억	55602663	N	N	429	N	N
117	20250210	130144	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	69800	-3000	5	-4.12	14720177000	208782	142.27	72700	72700	69700	94600	51000	72800	70504.72	35.35	0	-121004	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	109796	8.87	0.42	12	0.13	7867.00	165188.00	103600	20240219	-32.63	69700	20250210	0.14	75400	-7.43	20250107	69700	0.14	20250210	103600	-32.63	20240219	69700	0.14	20250210	0.04	N	003550	5000	7865 억	55602663	N	N	429	N	N
118	20250210	120144	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	70000	-2800	5	-3.85	13298516300	188437	128.40	72700	72700	69700	94600	51000	72800	70572.44	35.35	0	-110592	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	110111	8.90	0.42	12	0.12	7867.00	165188.00	103600	20240219	-32.43	69700	20250210	0.43	75400	-7.16	20250107	69700	0.43	20250210	103600	-32.43	20240219	69700	0.43	20250210	0.04	N	003550	5000	7865 억	55602663	N	N	429	N	N
119	20250210	110144	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	70200	-2600	5	-3.57	9402041000	132760	90.46	72700	72700	70100	94600	51000	72800	70819.44	35.35	0	-75854	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	110425	8.92	0.42	12	0.08	7867.00	165188.00	103600	20240219	-32.24	70100	20250210	0.14	75400	-6.90	20250107	70100	0.14	20250210	103600	-32.24	20240219	70100	0.14	20250210	0.04	N	003550	5000	7865 억	55602663	N	N	429	N	N
120	20250210	100143	55	20.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	70900	-1900	5	-2.61	3891923100	54639	37.23	72700	72700	70600	94600	51000	72800	71229.02	35.35	0	-26926	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	111526	9.01	0.43	12	0.03	7867.00	165188.00	103600	20240219	-31.56	70600	20250210	0.42	75400	-5.97	20250107	70600	0.42	20250210	103600	-31.56	20240219	70600	0.42	20250210	0.04	N	003550	5000	7865 억	55602663	N	N	429	N	N
121	20250210	090144	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72000	-800	5	-1.10	199324900	2761	1.88	72700	72700	71800	94600	51000	72800	72187.24	35.35	0	-272	74466	73632	72966	72132	71466	73300	71800	7865	21800	5000	55320	100	1	157300993	113257	9.15	0.44	12	0.00	7867.00	165188.00	103600	20240219	-30.50	70700	20250203	1.84	75400	-4.51	20250107	70700	1.84	20250203	103600	-30.50	20240219	70700	1.84	20250203	0.04	N	003550	5000	7865 억	55602663	N	N	429	N	N
122	20250207	160143	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72800	-1000	5	-1.36	10704302600	146587	135.77	73100	73800	72300	95900	51700	73800	73023.74	35.33	0	29708	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	114515	9.25	0.44	12	0.09	7867.00	165188.00	103600	20240219	-29.73	70700	20250203	2.97	75400	-3.45	20250107	70700	2.97	20250203	103600	-29.73	20240219	70700	2.97	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	429	N	N
123	20250207	150144	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72400	-1400	5	-1.90	8800095500	120365	111.48	73100	73800	72400	95900	51700	73800	73111.74	35.33	0	31253	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	113886	9.20	0.44	12	0.08	7867.00	165188.00	103600	20240219	-30.12	70700	20250203	2.40	75400	-3.98	20250107	70700	2.40	20250203	103600	-30.12	20240219	70700	2.40	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	1	N	N
124	20250207	140143	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72700	-1100	5	-1.49	6859008100	93647	86.74	73100	73800	72600	95900	51700	73800	73243.21	35.33	0	29556	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	114358	9.24	0.44	12	0.06	7867.00	165188.00	103600	20240219	-29.83	70700	20250203	2.83	75400	-3.58	20250107	70700	2.83	20250203	103600	-29.83	20240219	70700	2.83	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	1	N	N
125	20250207	130143	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	73100	-700	5	-0.95	5329276600	72653	67.29	73100	73800	73000	95900	51700	73800	73352.45	35.33	0	25492	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	114987	9.29	0.44	12	0.05	7867.00	165188.00	103600	20240219	-29.44	70700	20250203	3.39	75400	-3.05	20250107	70700	3.39	20250203	103600	-29.44	20240219	70700	3.39	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	1	N	N
126	20250207	120144	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	73300	-500	5	-0.68	4268316600	58159	53.87	73100	73800	73000	95900	51700	73800	73390.46	35.33	0	22316	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	115302	9.32	0.44	12	0.04	7867.00	165188.00	103600	20240219	-29.25	70700	20250203	3.68	75400	-2.79	20250107	70700	3.68	20250203	103600	-29.25	20240219	70700	3.68	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	1	N	N
127	20250207	110144	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	73100	-700	5	-0.95	3231819000	44017	40.77	73100	73800	73000	95900	51700	73800	73422.05	35.33	0	18466	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	114987	9.29	0.44	12	0.03	7867.00	165188.00	103600	20240219	-29.44	70700	20250203	3.39	75400	-3.05	20250107	70700	3.39	20250203	103600	-29.44	20240219	70700	3.39	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	1	N	N
128	20250207	100144	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	73600	-200	5	-0.27	2129461100	28970	26.83	73100	73800	73100	95900	51700	73800	73505.71	35.33	0	15670	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	115774	9.36	0.45	12	0.02	7867.00	165188.00	103600	20240219	-28.96	70700	20250203	4.10	75400	-2.39	20250107	70700	4.10	20250203	103600	-28.96	20240219	70700	4.10	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	1	N	N
129	20250207	090143	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	73500	-300	5	-0.41	202706900	2769	2.56	73100	73500	73100	95900	51700	73800	73205.38	35.33	0	690	75066	74432	73166	72532	71266	74750	72850	7865	22100	5000	56080	100	1	157300993	115616	9.34	0.44	12	0.00	7867.00	165188.00	103600	20240219	-29.05	70700	20250203	3.96	75400	-2.52	20250107	70700	3.96	20250203	103600	-29.05	20240219	70700	3.96	20250203	0.04	N	003550	5000	7865 억	55571422	N	N	1	N	N
130	20250206	160141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	73800	1700	2	2.36	7840888600	107805	63.28	72500	73800	71900	93700	50500	72100	72727.21	35.31	0	16852	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	116088	9.38	0.45	12	0.07	7867.00	165188.00	103600	20240219	-28.76	70700	20250203	4.38	75400	-2.12	20250107	70700	4.38	20250203	103600	-28.76	20240219	70700	4.38	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	1	N	N
131	20250206	150142	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72700	600	2	0.83	4981204000	68840	40.41	72500	72900	71900	93700	50500	72100	72359.15	35.31	0	11959	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	114358	9.24	0.44	12	0.04	7867.00	165188.00	103600	20240219	-29.83	70700	20250203	2.83	75400	-3.58	20250107	70700	2.83	20250203	103600	-29.83	20240219	70700	2.83	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	364	N	N
132	20250206	140142	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72500	400	2	0.55	4081927000	56454	33.14	72500	72900	71900	93700	50500	72100	72305.36	35.31	0	9474	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	114043	9.22	0.44	12	0.04	7867.00	165188.00	103600	20240219	-30.02	70700	20250203	2.55	75400	-3.85	20250107	70700	2.55	20250203	103600	-30.02	20240219	70700	2.55	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	364	N	N
133	20250206	130141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72500	400	2	0.55	2887214700	39980	23.47	72500	72500	71900	93700	50500	72100	72216.48	35.31	0	6352	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	114043	9.22	0.44	12	0.03	7867.00	165188.00	103600	20240219	-30.02	70700	20250203	2.55	75400	-3.85	20250107	70700	2.55	20250203	103600	-30.02	20240219	70700	2.55	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	364	N	N
134	20250206	120141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72100	0	3	0.00	2325664900	32207	18.90	72500	72500	71900	93700	50500	72100	72209.92	35.31	0	5245	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	113414	9.16	0.44	12	0.02	7867.00	165188.00	103600	20240219	-30.41	70700	20250203	1.98	75400	-4.38	20250107	70700	1.98	20250203	103600	-30.41	20240219	70700	1.98	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	364	N	N
135	20250206	110138	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72200	100	2	0.14	1575782700	21823	12.81	72500	72500	71900	93700	50500	72100	72207.43	35.31	0	4150	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	113571	9.18	0.44	12	0.01	7867.00	165188.00	103600	20240219	-30.31	70700	20250203	2.12	75400	-4.24	20250107	70700	2.12	20250203	103600	-30.31	20240219	70700	2.12	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	364	N	N
136	20250206	100141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72200	100	2	0.14	770000700	10664	6.26	72500	72500	71900	93700	50500	72100	72205.62	35.31	0	1060	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	113571	9.18	0.44	12	0.01	7867.00	165188.00	103600	20240219	-30.31	70700	20250203	2.12	75400	-4.24	20250107	70700	2.12	20250203	103600	-30.31	20240219	70700	2.12	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	364	N	N
137	20250206	090141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72400	300	2	0.42	111130200	1534	0.90	72500	72500	72300	93700	50500	72100	72444.72	35.31	0	177	73100	72600	72100	71600	71100	72350	71350	7865	21600	5000	54790	100	1	157300993	113886	9.20	0.44	12	0.00	7867.00	165188.00	103600	20240219	-30.12	70700	20250203	2.40	75400	-3.98	20250107	70700	2.40	20250203	103600	-30.12	20240219	70700	2.40	20250203	0.04	N	003550	5000	7865 억	55539050	N	N	364	N	N
138	20250205	160141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72100	100	2	0.14	11723631800	162539	50.32	72400	72600	71600	93600	50400	72000	72128.14	35.28	-8178	45831	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113414	9.16	0.44	12	0.10	7867.00	165188.00	103600	20240219	-30.41	70700	20250203	1.98	75400	-4.38	20250107	70700	1.98	20250203	103600	-30.41	20240219	70700	1.98	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	364	N	N
139	20250205	150141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72300	300	2	0.42	9052240900	125491	38.85	72400	72600	71600	93600	50400	72000	72134.58	35.28	-8178	39589	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113729	9.19	0.44	12	0.08	7867.00	165188.00	103600	20240219	-30.21	70700	20250203	2.26	75400	-4.11	20250107	70700	2.26	20250203	103600	-30.21	20240219	70700	2.26	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	1144	N	N
140	20250205	140140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72000	0	3	0.00	6470198100	89712	27.77	72400	72600	71600	93600	50400	72000	72121.88	35.28	-8178	18128	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113257	9.15	0.44	12	0.06	7867.00	165188.00	103600	20240219	-30.50	70700	20250203	1.84	75400	-4.51	20250107	70700	1.84	20250203	103600	-30.50	20240219	70700	1.84	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	1144	N	N
141	20250205	130140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72100	100	2	0.14	5523589800	76583	23.71	72400	72600	71600	93600	50400	72000	72125.53	35.28	-8178	12165	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113414	9.16	0.44	12	0.05	7867.00	165188.00	103600	20240219	-30.41	70700	20250203	1.98	75400	-4.38	20250107	70700	1.98	20250203	103600	-30.41	20240219	70700	1.98	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	1144	N	N
142	20250205	120141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72000	0	3	0.00	4671999200	64778	20.06	72400	72600	71600	93600	50400	72000	72123.24	35.28	-8178	5811	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113257	9.15	0.44	12	0.04	7867.00	165188.00	103600	20240219	-30.50	70700	20250203	1.84	75400	-4.51	20250107	70700	1.84	20250203	103600	-30.50	20240219	70700	1.84	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	1144	N	N
143	20250205	110140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72100	100	2	0.14	3586788800	49708	15.39	72400	72600	71600	93600	50400	72000	72157.17	35.28	-8178	8977	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113414	9.16	0.44	12	0.03	7867.00	165188.00	103600	20240219	-30.41	70700	20250203	1.98	75400	-4.38	20250107	70700	1.98	20250203	103600	-30.41	20240219	70700	1.98	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	1144	N	N
144	20250205	100141	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72000	0	3	0.00	2127996900	29506	9.14	72400	72600	71600	93600	50400	72000	72120.82	35.28	-8178	6428	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113257	9.15	0.44	12	0.02	7867.00	165188.00	103600	20240219	-30.50	70700	20250203	1.84	75400	-4.51	20250107	70700	1.84	20250203	103600	-30.50	20240219	70700	1.84	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	1144	N	N
145	20250205	090142	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72000	0	3	0.00	146774800	2031	0.63	72400	72400	72000	93600	50400	72000	72267.26	35.28	-8178	252	73733	72866	72233	71366	70733	72550	71050	7865	21600	5000	54720	100	1	157300993	113257	9.15	0.44	12	0.00	7867.00	165188.00	103600	20240219	-30.50	70700	20250203	1.84	75400	-4.51	20250107	70700	1.84	20250203	103600	-30.50	20240219	70700	1.84	20250203	0.03	N	003550	5000	7865 억	55492402	N	N	1144	N	N
146	20250204	160139	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72000	200	2	0.28	21995402600	305057	90.04	72300	73100	71600	93300	50300	71800	72102.61	35.22	0	36327	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	113257	9.15	0.44	12	0.19	7867.00	165188.00	103600	20240219	-30.50	70700	20250203	1.84	75400	-4.51	20250107	70700	1.84	20250203	103600	-30.50	20240219	70700	1.84	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	1144	N	N
147	20250204	150140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	71700	-100	5	-0.14	12068034500	167127	49.33	72300	73100	71600	93300	50300	71800	72208.77	35.22	0	41775	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	112785	9.11	0.43	12	0.11	7867.00	165188.00	103600	20240219	-30.79	70700	20250203	1.41	75400	-4.91	20250107	70700	1.41	20250203	103600	-30.79	20240219	70700	1.41	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	6546	N	N
148	20250204	140140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72100	300	2	0.42	7902908500	109181	32.23	72300	73100	72000	93300	50300	71800	72383.55	35.22	0	13276	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	113414	9.16	0.44	12	0.07	7867.00	165188.00	103600	20240219	-30.41	70700	20250203	1.98	75400	-4.38	20250107	70700	1.98	20250203	103600	-30.41	20240219	70700	1.98	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	6546	N	N
149	20250204	130140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72300	500	2	0.70	6462580800	89219	26.33	72300	73100	72000	93300	50300	71800	72435.03	35.22	0	7706	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	113729	9.19	0.44	12	0.06	7867.00	165188.00	103600	20240219	-30.21	70700	20250203	2.26	75400	-4.11	20250107	70700	2.26	20250203	103600	-30.21	20240219	70700	2.26	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	6546	N	N
150	20250204	120140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72300	500	2	0.70	5209844100	71920	21.23	72300	73100	72000	93300	50300	71800	72439.43	35.22	0	5196	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	113729	9.19	0.44	12	0.05	7867.00	165188.00	103600	20240219	-30.21	70700	20250203	2.26	75400	-4.11	20250107	70700	2.26	20250203	103600	-30.21	20240219	70700	2.26	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	6546	N	N
151	20250204	110138	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72200	400	2	0.56	3447698700	47564	14.04	72300	73100	72000	93300	50300	71800	72485.47	35.22	0	1799	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	113571	9.18	0.44	12	0.03	7867.00	165188.00	103600	20240219	-30.31	70700	20250203	2.12	75400	-4.24	20250107	70700	2.12	20250203	103600	-30.31	20240219	70700	2.12	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	6546	N	N
152	20250204	100140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72500	700	2	0.97	1912957700	26379	7.79	72300	73100	72000	93300	50300	71800	72518.20	35.22	0	3417	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	114043	9.22	0.44	12	0.02	7867.00	165188.00	103600	20240219	-30.02	70700	20250203	2.55	75400	-3.85	20250107	70700	2.55	20250203	103600	-30.02	20240219	70700	2.55	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	6546	N	N
153	20250204	090140	55	20.00	KOSPI200		금융	N	N	N	Y	40	N	72700	900	2	1.25	443605200	6112	1.80	72300	73100	72000	93300	50300	71800	72579.38	35.22	0	3371	74400	73100	71900	70600	69400	72500	70000	7865	21500	5000	54560	100	1	157300993	114358	9.24	0.44	12	0.00	7867.00	165188.00	103600	20240219	-29.83	70700	20250203	2.83	75400	-3.58	20250107	70700	2.83	20250203	103600	-29.83	20240219	70700	2.83	20250203	0.03	N	003550	5000	7865 억	55393846	N	N	6546	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History