KissMeData/009970/price/prices-20250201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160254	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90900	-1000	5	-1.09	1836071900	20248	178.10	91900	91900	89400	119400	64400	91900	90679.09	20.32	0	-2634	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12395	3.33	0.53	12	0.15	27262.00	173112.00	103700	20240223	-12.34	76000	20240807	19.61	93100	-2.36	20250226	79500	14.34	20250113	101000	-10.00	20240304	76000	19.61	20240807	0.01	N	009970	500	68 억		2771429	N	N	765	N	00	N
3	20250228	150254	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90900	-1000	5	-1.09	1472988700	16254	142.97	91900	91900	89400	119400	64400	91900	90623.15	20.32	0	-676	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12395	3.33	0.53	12	0.12	27262.00	173112.00	103700	20240223	-12.34	76000	20240807	19.61	93100	-2.36	20250226	79500	14.34	20250113	101000	-10.00	20240304	76000	19.61	20240807	0.01	N	009970	500	68 억		2771429	N	N	59	N	00	N
4	20250228	140255	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90700	-1200	5	-1.31	1190474200	13139	115.57	91900	91900	89400	119400	64400	91900	90606.15	20.32	0	-955	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12367	3.33	0.52	12	0.10	27262.00	173112.00	103700	20240223	-12.54	76000	20240807	19.34	93100	-2.58	20250226	79500	14.09	20250113	101000	-10.20	20240304	76000	19.34	20240807	0.01	N	009970	500	68 억		2771429	N	N	59	N	00	N
5	20250228	130255	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90500	-1400	5	-1.52	1052132200	11613	102.15	91900	91900	89400	119400	64400	91900	90599.52	20.32	0	-979	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12340	3.32	0.52	12	0.09	27262.00	173112.00	103700	20240223	-12.73	76000	20240807	19.08	93100	-2.79	20250226	79500	13.84	20250113	101000	-10.40	20240304	76000	19.08	20240807	0.01	N	009970	500	68 억		2771429	N	N	59	N	00	N
6	20250228	120253	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90600	-1300	5	-1.41	880239000	9713	85.43	91900	91900	89400	119400	64400	91900	90624.83	20.32	0	-1127	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12354	3.32	0.52	12	0.07	27262.00	173112.00	103700	20240223	-12.63	76000	20240807	19.21	93100	-2.69	20250226	79500	13.96	20250113	101000	-10.30	20240304	76000	19.21	20240807	0.01	N	009970	500	68 억		2771429	N	N	59	N	00	N
7	20250228	110254	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90500	-1400	5	-1.52	731949400	8075	71.03	91900	91900	89400	119400	64400	91900	90643.89	20.32	0	-1308	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12340	3.32	0.52	12	0.06	27262.00	173112.00	103700	20240223	-12.73	76000	20240807	19.08	93100	-2.79	20250226	79500	13.84	20250113	101000	-10.40	20240304	76000	19.08	20240807	0.01	N	009970	500	68 억		2771429	N	N	59	N	00	N
8	20250228	100253	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91100	-800	5	-0.87	515441600	5687	50.02	91900	91900	89400	119400	64400	91900	90635.06	20.32	0	-1568	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12422	3.34	0.53	12	0.04	27262.00	173112.00	103700	20240223	-12.15	76000	20240807	19.87	93100	-2.15	20250226	79500	14.59	20250113	101000	-9.80	20240304	76000	19.87	20240807	0.01	N	009970	500	68 억		2771429	N	N	59	N	00	N
9	20250228	090254	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90400	-1500	5	-1.63	16357200	179	1.57	91900	91900	89900	119400	64400	91900	91381.01	20.32	0	-36	93166	92532	91266	90632	89366	92850	90950	68	27500	500	69840	100	1	13635592	12327	3.32	0.52	12	0.00	27262.00	173112.00	103700	20240223	-12.83	76000	20240807	18.95	93100	-2.90	20250226	79500	13.71	20250113	101000	-10.50	20240304	76000	18.95	20240807	0.01	N	009970	500	68 억		2771429	N	N	59	N	00	N
10	20250227	160251	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91900	800	2	0.88	1033151900	11369	73.79	91100	91900	90000	118400	63800	91100	90856.39	20.30	0	618	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12531	3.37	0.53	12	0.08	27262.00	173112.00	103700	20240223	-11.38	76000	20240807	20.92	93100	-1.29	20250226	79500	15.60	20250113	101000	-9.01	20240304	76000	20.92	20240807	0.01	N	009970	500	68 억		2768613	N	N	59	N	00	N
11	20250227	150252	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91000	-100	5	-0.11	894745800	9860	63.99	91100	91900	90000	118400	63800	91100	90745.01	20.30	0	628	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12408	3.34	0.53	12	0.07	27262.00	173112.00	103700	20240223	-12.25	76000	20240807	19.74	93100	-2.26	20250226	79500	14.47	20250113	101000	-9.90	20240304	76000	19.74	20240807	0.01	N	009970	500	68 억		2768613	N	N	0	N	00	N
12	20250227	140252	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90400	-700	5	-0.77	749506800	8259	53.60	91100	91900	90000	118400	63800	91100	90750.31	20.30	0	818	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12327	3.32	0.52	12	0.06	27262.00	173112.00	103700	20240223	-12.83	76000	20240807	18.95	93100	-2.90	20250226	79500	13.71	20250113	101000	-10.50	20240304	76000	18.95	20240807	0.01	N	009970	500	68 억		2768613	N	N	0	N	00	N
13	20250227	130252	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90300	-800	5	-0.88	637829000	7024	45.59	91100	91900	90000	118400	63800	91100	90807.09	20.30	0	460	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12313	3.31	0.52	12	0.05	27262.00	173112.00	103700	20240223	-12.92	76000	20240807	18.82	93100	-3.01	20250226	79500	13.58	20250113	101000	-10.59	20240304	76000	18.82	20240807	0.01	N	009970	500	68 억		2768613	N	N	0	N	00	N
14	20250227	120252	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90400	-700	5	-0.77	535697600	5895	38.26	91100	91900	90000	118400	63800	91100	90873.21	20.30	0	433	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12327	3.32	0.52	12	0.04	27262.00	173112.00	103700	20240223	-12.83	76000	20240807	18.95	93100	-2.90	20250226	79500	13.71	20250113	101000	-10.50	20240304	76000	18.95	20240807	0.01	N	009970	500	68 억		2768613	N	N	0	N	00	N
15	20250227	110254	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90800	-300	5	-0.33	323330400	3550	23.04	91100	91900	90000	118400	63800	91100	91078.99	20.30	0	848	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12381	3.33	0.52	12	0.03	27262.00	173112.00	103700	20240223	-12.44	76000	20240807	19.47	93100	-2.47	20250226	79500	14.21	20250113	101000	-10.10	20240304	76000	19.47	20240807	0.01	N	009970	500	68 억		2768613	N	N	0	N	00	N
16	20250227	100302	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91700	600	2	0.66	169647600	1867	12.12	91100	91800	90000	118400	63800	91100	90866.42	20.30	0	506	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12504	3.36	0.53	12	0.01	27262.00	173112.00	103700	20240223	-11.57	76000	20240807	20.66	93100	-1.50	20250226	79500	15.35	20250113	101000	-9.21	20240304	76000	20.66	20240807	0.01	N	009970	500	68 억		2768613	N	N	0	N	00	N
17	20250227	090300	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90800	-300	5	-0.33	21739000	239	1.55	91100	91100	90100	118400	63800	91100	90958.16	20.30	0	-67	94433	92766	91433	89766	88433	92100	89100	68	27300	500	69230	100	1	13635592	12381	3.33	0.52	12	0.00	27262.00	173112.00	103700	20240223	-12.44	76000	20240807	19.47	93100	-2.47	20250226	79500	14.21	20250113	101000	-10.10	20240304	76000	19.47	20240807	0.01	N	009970	500	68 억		2768613	N	N	0	N	00	N
18	20250226	160252	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91100	-900	5	-0.98	1409411600	15388	59.05	92000	93100	90100	119600	64400	92000	91591.60	20.33	0	-3185	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12422	3.34	0.53	12	0.11	27262.00	173112.00	103700	20240223	-12.15	76000	20240807	19.87	93100	-2.15	20250226	79500	14.59	20250113	102900	-11.47	20240226	76000	19.87	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
19	20250226	150253	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91400	-600	5	-0.65	1236344400	13491	51.77	92000	93100	90100	119600	64400	92000	91642.16	20.33	0	-2612	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12463	3.35	0.53	12	0.10	27262.00	173112.00	103700	20240223	-11.86	76000	20240807	20.26	93100	-1.83	20250226	79500	14.97	20250113	102900	-11.18	20240226	76000	20.26	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
20	20250226	140253	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91300	-700	5	-0.76	1072789400	11702	44.90	92000	93100	90100	119600	64400	92000	91675.73	20.33	0	-2303	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12449	3.35	0.53	12	0.09	27262.00	173112.00	103700	20240223	-11.96	76000	20240807	20.13	93100	-1.93	20250226	79500	14.84	20250113	102900	-11.27	20240226	76000	20.13	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
21	20250226	130253	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90700	-1300	5	-1.41	804471500	8755	33.59	92000	93100	90100	119600	64400	92000	91887.09	20.33	0	-1925	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12367	3.33	0.52	12	0.06	27262.00	173112.00	103700	20240223	-12.54	76000	20240807	19.34	93100	-2.58	20250226	79500	14.09	20250113	102900	-11.86	20240226	76000	19.34	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
22	20250226	120253	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91800	-200	5	-0.22	554431400	6019	23.10	92000	93100	91500	119600	64400	92000	92113.54	20.33	0	-398	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12517	3.37	0.53	12	0.04	27262.00	173112.00	103700	20240223	-11.48	76000	20240807	20.79	93100	-1.40	20250226	79500	15.47	20250113	102900	-10.79	20240226	76000	20.79	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
23	20250226	110252	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91700	-300	5	-0.33	472256400	5125	19.67	92000	93100	91500	119600	64400	92000	92147.59	20.33	0	-61	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12504	3.36	0.53	12	0.04	27262.00	173112.00	103700	20240223	-11.57	76000	20240807	20.66	93100	-1.50	20250226	79500	15.35	20250113	102900	-10.88	20240226	76000	20.66	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
24	20250226	100252	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	92000	0	3	0.00	230752400	2498	9.59	92000	93100	91500	119600	64400	92000	92374.86	20.33	0	220	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12545	3.37	0.53	12	0.02	27262.00	173112.00	103700	20240223	-11.28	76000	20240807	21.05	93100	-1.18	20250226	79500	15.72	20250113	102900	-10.59	20240226	76000	21.05	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
25	20250226	090254	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	92000	0	3	0.00	24196000	263	1.01	92000	92000	92000	119600	64400	92000	92000.00	20.33	0	-47	95266	93632	91166	89532	87066	94450	90350	68	27600	500	69920	100	1	13635592	12545	3.37	0.53	12	0.00	27262.00	173112.00	103700	20240223	-11.28	76000	20240807	21.05	92800	-0.86	20250225	79500	15.72	20250113	102900	-10.59	20240226	76000	21.05	20240807	0.01	N	009970	500	68 억		2771441	N	N	30	N	00	N
26	20250225	160251	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	92000	2600	2	2.91	2376430200	26061	74.54	89500	92800	88700	116200	62600	89400	91187.19	20.27	0	-143	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12545	3.37	0.53	12	0.19	27262.00	173112.00	103700	20240223	-11.28	76000	20240807	21.05	92800	-0.86	20250225	79500	15.72	20250113	102900	-10.59	20240226	76000	21.05	20240807	0.01	N	009970	500	68 억		2763592	N	N	30	N	00	N
27	20250225	150251	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	92100	2700	2	3.02	2161945000	23740	67.90	89500	92500	88700	116200	62600	89400	91067.61	20.27	0	496	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12558	3.38	0.53	12	0.17	27262.00	173112.00	103700	20240223	-11.19	76000	20240807	21.18	92500	-0.43	20250225	79500	15.85	20250113	102900	-10.50	20240226	76000	21.18	20240807	0.01	N	009970	500	68 억		2763592	N	N	36	N	00	N
28	20250225	140251	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91400	2000	2	2.24	1689876900	18600	53.20	89500	91800	88700	116200	62600	89400	90853.60	20.27	0	475	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12463	3.35	0.53	12	0.14	27262.00	173112.00	103700	20240223	-11.86	76000	20240807	20.26	91800	-0.44	20250225	79500	14.97	20250113	102900	-11.18	20240226	76000	20.26	20240807	0.01	N	009970	500	68 억		2763592	N	N	36	N	00	N
29	20250225	130251	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91300	1900	2	2.13	1433079000	15790	45.16	89500	91800	88700	116200	62600	89400	90758.64	20.27	0	1319	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12449	3.35	0.53	12	0.12	27262.00	173112.00	103700	20240223	-11.96	76000	20240807	20.13	91800	-0.54	20250225	79500	14.84	20250113	102900	-11.27	20240226	76000	20.13	20240807	0.01	N	009970	500	68 억		2763592	N	N	36	N	00	N
30	20250225	120250	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91300	1900	2	2.13	1308665100	14427	41.26	89500	91800	88700	116200	62600	89400	90709.44	20.27	0	1670	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12449	3.35	0.53	12	0.11	27262.00	173112.00	103700	20240223	-11.96	76000	20240807	20.13	91800	-0.54	20250225	79500	14.84	20250113	102900	-11.27	20240226	76000	20.13	20240807	0.01	N	009970	500	68 억		2763592	N	N	36	N	00	N
31	20250225	110251	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	91300	1900	2	2.13	1051924000	11620	33.24	89500	91700	88700	116200	62600	89400	90527.02	20.27	0	1078	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12449	3.35	0.53	12	0.09	27262.00	173112.00	103700	20240223	-11.96	76000	20240807	20.13	91700	-0.44	20250225	79500	14.84	20250113	102900	-11.27	20240226	76000	20.13	20240807	0.01	N	009970	500	68 억		2763592	N	N	36	N	00	N
32	20250225	100250	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	90500	1100	2	1.23	688348700	7631	21.83	89500	91300	88700	116200	62600	89400	90204.26	20.27	0	386	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12340	3.32	0.52	12	0.06	27262.00	173112.00	103700	20240223	-12.73	76000	20240807	19.08	91300	-0.88	20250225	79500	13.84	20250113	102900	-12.05	20240226	76000	19.08	20240807	0.01	N	009970	500	68 억		2763592	N	N	36	N	00	N
33	20250225	090251	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88900	-500	5	-0.56	67776000	760	2.17	89500	89500	88700	116200	62600	89400	89178.95	20.27	0	-301	91333	90366	88833	87866	86333	90850	88350	68	26800	500	67940	100	1	13635592	12122	3.26	0.51	12	0.01	27262.00	173112.00	103700	20240223	-14.27	76000	20240807	16.97	89800	-1.00	20250224	79500	11.82	20250113	102900	-13.61	20240226	76000	16.97	20240807	0.01	N	009970	500	68 억		2763592	N	N	36	N	00	N
34	20250224	160248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	89400	1400	2	1.59	3111163200	34963	175.79	88000	89800	87300	114400	61600	88000	88984.41	20.19	0	808	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	12190	3.28	0.52	12	0.26	27262.00	173112.00	103700	20240223	-13.79	76000	20240807	17.63	89800	-0.45	20250224	79500	12.45	20250113	102900	-13.12	20240226	76000	17.63	20240807	0.00	N	009970	500	68 억		2753530	N	N	36	N	00	N
35	20250224	150249	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	89500	1500	2	1.70	2800903000	31498	158.37	88000	89800	87300	114400	61600	88000	88923.20	20.19	0	2605	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	12204	3.28	0.52	12	0.23	27262.00	173112.00	103700	20240223	-13.69	76000	20240807	17.76	89800	-0.33	20250224	79500	12.58	20250113	102900	-13.02	20240226	76000	17.76	20240807	0.00	N	009970	500	68 억		2753530	N	N	2	N	00	N
36	20250224	140249	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	89500	1500	2	1.70	2512013400	28266	142.12	88000	89800	87300	114400	61600	88000	88870.49	20.19	0	2903	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	12204	3.28	0.52	12	0.21	27262.00	173112.00	103700	20240223	-13.69	76000	20240807	17.76	89800	-0.33	20250224	79500	12.58	20250113	102900	-13.02	20240226	76000	17.76	20240807	0.00	N	009970	500	68 억		2753530	N	N	2	N	00	N
37	20250224	130249	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	89100	1100	2	1.25	2023061300	22787	114.57	88000	89800	87300	114400	61600	88000	88781.38	20.19	0	3975	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	12149	3.27	0.51	12	0.17	27262.00	173112.00	103700	20240223	-14.08	76000	20240807	17.24	89800	-0.78	20250224	79500	12.08	20250113	102900	-13.41	20240226	76000	17.24	20240807	0.00	N	009970	500	68 억		2753530	N	N	2	N	00	N
38	20250224	120248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	89500	1500	2	1.70	1592549000	17982	90.41	88000	89700	87300	114400	61600	88000	88563.51	20.19	0	5671	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	12204	3.28	0.52	12	0.13	27262.00	173112.00	103700	20240223	-13.69	76000	20240807	17.76	89700	-0.22	20250224	79500	12.58	20250113	102900	-13.02	20240226	76000	17.76	20240807	0.00	N	009970	500	68 억		2753530	N	N	2	N	00	N
39	20250224	110248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88400	400	2	0.45	1060706000	12015	60.41	88000	89000	87300	114400	61600	88000	88281.81	20.19	0	3719	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	12054	3.24	0.51	12	0.09	27262.00	173112.00	103700	20240223	-14.75	76000	20240807	16.32	89200	-0.90	20250221	79500	11.19	20250113	102900	-14.09	20240226	76000	16.32	20240807	0.00	N	009970	500	68 억		2753530	N	N	2	N	00	N
40	20250224	100247	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88500	500	2	0.57	548157900	6216	31.25	88000	89000	87300	114400	61600	88000	88184.99	20.19	0	1850	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	12067	3.25	0.51	12	0.05	27262.00	173112.00	103700	20240223	-14.66	76000	20240807	16.45	89200	-0.78	20250221	79500	11.32	20250113	102900	-13.99	20240226	76000	16.45	20240807	0.00	N	009970	500	68 억		2753530	N	N	2	N	00	N
41	20250224	090250	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	87500	-500	5	-0.57	65302900	744	3.74	88000	88200	87500	114400	61600	88000	87772.72	20.19	0	-41	90200	89100	88100	87000	86000	88600	86500	68	26400	500	66880	100	1	13635592	11931	3.21	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.62	76000	20240807	15.13	89200	-1.91	20250221	79500	10.06	20250113	102900	-14.97	20240226	76000	15.13	20240807	0.00	N	009970	500	68 억		2753530	N	N	2	N	00	N
42	20250221	160248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88000	-900	5	-1.01	1754691500	19889	92.72	89200	89200	87100	115500	62300	88900	88224.23	20.16	0	-3363	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	11999	3.23	0.51	12	0.15	27262.00	173112.00	103700	20240223	-15.14	76000	20240807	15.79	89200	-1.35	20250221	79500	10.69	20250113	103700	-15.14	20240223	76000	15.79	20240807	0.00	N	009970	500	68 억		2749023	N	N	2	N	00	N
43	20250221	150250	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88400	-500	5	-0.56	1607276000	18218	84.93	89200	89200	87100	115500	62300	88900	88224.61	20.16	0	-2850	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	12054	3.24	0.51	12	0.13	27262.00	173112.00	103700	20240223	-14.75	76000	20240807	16.32	89200	-0.90	20250221	79500	11.19	20250113	103700	-14.75	20240223	76000	16.32	20240807	0.00	N	009970	500	68 억		2749023	N	N	0	N	00	N
44	20250221	140248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88300	-600	5	-0.67	1217697500	13794	64.30	89200	89200	87100	115500	62300	88900	88277.33	20.16	0	-3188	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	12040	3.24	0.51	12	0.10	27262.00	173112.00	103700	20240223	-14.85	76000	20240807	16.18	89200	-1.01	20250221	79500	11.07	20250113	103700	-14.85	20240223	76000	16.18	20240807	0.00	N	009970	500	68 억		2749023	N	N	0	N	00	N
45	20250221	130248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88300	-600	5	-0.67	944638900	10699	49.88	89200	89200	87100	115500	62300	88900	88292.26	20.16	0	-2832	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	12040	3.24	0.51	12	0.08	27262.00	173112.00	103700	20240223	-14.85	76000	20240807	16.18	89200	-1.01	20250221	79500	11.07	20250113	103700	-14.85	20240223	76000	16.18	20240807	0.00	N	009970	500	68 억		2749023	N	N	0	N	00	N
46	20250221	120249	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88500	-400	5	-0.45	577233200	6542	30.50	89200	89200	87100	115500	62300	88900	88234.97	20.16	0	-2273	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	12067	3.25	0.51	12	0.05	27262.00	173112.00	103700	20240223	-14.66	76000	20240807	16.45	89200	-0.78	20250221	79500	11.32	20250113	103700	-14.66	20240223	76000	16.45	20240807	0.00	N	009970	500	68 억		2749023	N	N	0	N	00	N
47	20250221	110248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88200	-700	5	-0.79	382097300	4338	20.22	89200	89200	87100	115500	62300	88900	88081.44	20.16	0	-1948	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	12027	3.24	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.95	76000	20240807	16.05	89200	-1.12	20250221	79500	10.94	20250113	103700	-14.95	20240223	76000	16.05	20240807	0.00	N	009970	500	68 억		2749023	N	N	0	N	00	N
48	20250221	100248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	87900	-1000	5	-1.12	175557900	1996	9.30	89200	89200	87100	115500	62300	88900	87954.86	20.16	0	-736	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	11986	3.22	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.24	76000	20240807	15.66	89200	-1.46	20250221	79500	10.57	20250113	103700	-15.24	20240223	76000	15.66	20240807	0.00	N	009970	500	68 억		2749023	N	N	0	N	00	N
49	20250221	090248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	87800	-1100	5	-1.24	18668700	210	0.98	89200	89200	87600	115500	62300	88900	88898.57	20.16	0	-115	91566	90232	87566	86232	83566	90900	86900	68	26600	500	67560	100	1	13635592	11972	3.22	0.51	12	0.00	27262.00	173112.00	103700	20240223	-15.33	76000	20240807	15.53	89200	-1.57	20250221	79500	10.44	20250113	103700	-15.33	20240223	76000	15.53	20240807	0.00	N	009970	500	68 억		2749023	N	N	0	N	00	N
50	20250220	160247	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88900	3100	2	3.61	1892493500	21450	110.19	85800	88900	84900	111500	60100	85800	88227.63	20.11	0	978	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	12122	3.26	0.51	12	0.16	27262.00	173112.00	103700	20240223	-14.27	76000	20240807	16.97	88900	0.00	20250220	79500	11.82	20250113	103700	-14.27	20240223	76000	16.97	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
51	20250220	150247	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88700	2900	2	3.38	1518491200	17237	88.54	85800	88800	84900	111500	60100	85800	88094.87	20.11	0	2783	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	12095	3.25	0.51	12	0.13	27262.00	173112.00	103700	20240223	-14.46	76000	20240807	16.71	88800	-0.11	20250220	79500	11.57	20250113	103700	-14.46	20240223	76000	16.71	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
52	20250220	140248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88700	2900	2	3.38	1273832700	14477	74.37	85800	88800	84900	111500	60100	85800	87990.10	20.11	0	2115	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	12095	3.25	0.51	12	0.11	27262.00	173112.00	103700	20240223	-14.46	76000	20240807	16.71	88800	-0.11	20250220	79500	11.57	20250113	103700	-14.46	20240223	76000	16.71	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
53	20250220	130247	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88600	2800	2	3.26	1030348100	11726	60.24	85800	88800	84900	111500	60100	85800	87868.68	20.11	0	1821	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	12081	3.25	0.51	12	0.09	27262.00	173112.00	103700	20240223	-14.56	76000	20240807	16.58	88800	-0.23	20250220	79500	11.45	20250113	103700	-14.56	20240223	76000	16.58	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
54	20250220	120247	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88700	2900	2	3.38	907086800	10333	53.08	85800	88800	84900	111500	60100	85800	87785.43	20.11	0	1387	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	12095	3.25	0.51	12	0.08	27262.00	173112.00	103700	20240223	-14.46	76000	20240807	16.71	88800	-0.11	20250220	79500	11.57	20250113	103700	-14.46	20240223	76000	16.71	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
55	20250220	110247	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88300	2500	2	2.91	589193800	6738	34.61	85800	88500	84900	111500	60100	85800	87443.43	20.11	0	575	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	12040	3.24	0.51	12	0.05	27262.00	173112.00	103700	20240223	-14.85	76000	20240807	16.18	88500	-0.23	20250220	79500	11.07	20250113	103700	-14.85	20240223	76000	16.18	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
56	20250220	100246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	88500	2700	2	3.15	364409300	4184	21.49	85800	88500	84900	111500	60100	85800	87095.91	20.11	0	389	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	12067	3.25	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.66	76000	20240807	16.45	88500	0.00	20250220	79500	11.32	20250113	103700	-14.66	20240223	76000	16.45	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
57	20250220	090248	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86500	700	2	0.82	33881500	395	2.03	85800	86700	84900	111500	60100	85800	85775.95	20.11	0	-25	88866	87332	86066	84532	83266	88100	85300	68	25700	500	65200	100	1	13635592	11795	3.17	0.50	12	0.00	27262.00	173112.00	103700	20240223	-16.59	76000	20240807	13.82	87600	-1.26	20250219	79500	8.81	20250113	103700	-16.59	20240223	76000	13.82	20240807	0.00	N	009970	500	68 억		2741695	N	N	143	N	00	N
58	20250219	160245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85800	-900	5	-1.04	1683233200	19466	137.74	84900	87600	84800	112700	60700	86700	86470.42	20.09	0	-5340	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11699	3.15	0.50	12	0.14	27262.00	173112.00	103700	20240223	-17.26	76000	20240807	12.89	87600	-2.05	20250219	79500	7.92	20250113	103700	-17.26	20240223	76000	12.89	20240807	0.00	N	009970	500	68 억		2739843	N	N	143	N	00	N
59	20250219	150247	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86200	-500	5	-0.58	1503660400	17382	123.00	84900	87600	84800	112700	60700	86700	86506.75	20.09	0	-4837	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11754	3.16	0.50	12	0.13	27262.00	173112.00	103700	20240223	-16.88	76000	20240807	13.42	87600	-1.60	20250219	79500	8.43	20250113	103700	-16.88	20240223	76000	13.42	20240807	0.00	N	009970	500	68 억		2739843	N	N	1	N	00	N
60	20250219	140245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86000	-700	5	-0.81	1221177400	14098	99.76	84900	87600	84800	112700	60700	86700	86620.61	20.09	0	-4024	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11727	3.15	0.50	12	0.10	27262.00	173112.00	103700	20240223	-17.07	76000	20240807	13.16	87600	-1.83	20250219	79500	8.18	20250113	103700	-17.07	20240223	76000	13.16	20240807	0.00	N	009970	500	68 억		2739843	N	N	1	N	00	N
61	20250219	130246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86500	-200	5	-0.23	770553000	8876	62.81	84900	87600	84800	112700	60700	86700	86813.09	20.09	0	-1627	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11795	3.17	0.50	12	0.07	27262.00	173112.00	103700	20240223	-16.59	76000	20240807	13.82	87600	-1.26	20250219	79500	8.81	20250113	103700	-16.59	20240223	76000	13.82	20240807	0.00	N	009970	500	68 억		2739843	N	N	1	N	00	N
62	20250219	120246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86600	-100	5	-0.12	648821800	7472	52.87	84900	87600	84800	112700	60700	86700	86833.75	20.09	0	-1475	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11808	3.18	0.50	12	0.05	27262.00	173112.00	103700	20240223	-16.49	76000	20240807	13.95	87600	-1.14	20250219	79500	8.93	20250113	103700	-16.49	20240223	76000	13.95	20240807	0.00	N	009970	500	68 억		2739843	N	N	1	N	00	N
63	20250219	110246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86900	200	2	0.23	423632000	4878	34.52	84900	87600	84800	112700	60700	86700	86845.43	20.09	0	-369	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11849	3.19	0.50	12	0.04	27262.00	173112.00	103700	20240223	-16.20	76000	20240807	14.34	87600	-0.80	20250219	79500	9.31	20250113	103700	-16.20	20240223	76000	14.34	20240807	0.00	N	009970	500	68 억		2739843	N	N	1	N	00	N
64	20250219	100246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	87100	400	2	0.46	216734200	2495	17.65	84900	87600	84800	112700	60700	86700	86867.41	20.09	0	507	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11877	3.19	0.50	12	0.02	27262.00	173112.00	103700	20240223	-16.01	76000	20240807	14.61	87600	-0.57	20250219	79500	9.56	20250113	103700	-16.01	20240223	76000	14.61	20240807	0.00	N	009970	500	68 억		2739843	N	N	1	N	00	N
65	20250219	090246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85900	-800	5	-0.92	14119000	166	1.17	84900	86500	84800	112700	60700	86700	85054.22	20.09	0	53	88833	87766	86433	85366	84033	88300	85900	68	26000	500	65890	100	1	13635592	11713	3.15	0.50	12	0.00	27262.00	173112.00	103700	20240223	-17.16	76000	20240807	13.03	87500	-1.83	20250218	79500	8.05	20250113	103700	-17.16	20240223	76000	13.03	20240807	0.00	N	009970	500	68 억		2739843	N	N	1	N	00	N
66	20250218	160245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86700	600	2	0.70	1220583200	14132	118.87	85300	87500	85100	111900	60300	86100	86370.17	20.08	0	-763	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11822	3.18	0.50	12	0.10	27262.00	173112.00	103700	20240223	-16.39	76000	20240807	14.08	87500	-0.91	20250218	79500	9.06	20250113	103700	-16.39	20240223	76000	14.08	20240807	0.00	N	009970	500	68 억		2737512	N	N	1	N	00	N
67	20250218	150246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86700	600	2	0.70	1082294300	12537	105.45	85300	87500	85100	111900	60300	86100	86328.01	20.08	0	-1077	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11822	3.18	0.50	12	0.09	27262.00	173112.00	103700	20240223	-16.39	76000	20240807	14.08	87500	-0.91	20250218	79500	9.06	20250113	103700	-16.39	20240223	76000	14.08	20240807	0.00	N	009970	500	68 억		2737512	N	N	49	N	00	N
68	20250218	140246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86500	400	2	0.46	739777200	8586	72.22	85300	87500	85100	111900	60300	86100	86160.87	20.08	0	-732	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11795	3.17	0.50	12	0.06	27262.00	173112.00	103700	20240223	-16.59	76000	20240807	13.82	87500	-1.14	20250218	79500	8.81	20250113	103700	-16.59	20240223	76000	13.82	20240807	0.00	N	009970	500	68 억		2737512	N	N	49	N	00	N
69	20250218	130245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86700	600	2	0.70	558701900	6498	54.66	85300	86800	85100	111900	60300	86100	85980.59	20.08	0	-807	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11822	3.18	0.50	12	0.05	27262.00	173112.00	103700	20240223	-16.39	76000	20240807	14.08	86800	-0.12	20250218	79500	9.06	20250113	103700	-16.39	20240223	76000	14.08	20240807	0.00	N	009970	500	68 억		2737512	N	N	49	N	00	N
70	20250218	120245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86000	-100	5	-0.12	383719800	4474	37.63	85300	86200	85100	111900	60300	86100	85766.61	20.08	0	-720	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11727	3.15	0.50	12	0.03	27262.00	173112.00	103700	20240223	-17.07	76000	20240807	13.16	86200	-0.23	20250218	79500	8.18	20250113	103700	-17.07	20240223	76000	13.16	20240807	0.00	N	009970	500	68 억		2737512	N	N	49	N	00	N
71	20250218	110246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85700	-400	5	-0.46	264400400	3085	25.95	85300	86200	85100	111900	60300	86100	85705.15	20.08	0	-534	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11686	3.14	0.50	12	0.02	27262.00	173112.00	103700	20240223	-17.36	76000	20240807	12.76	86200	-0.58	20250218	79500	7.80	20250113	103700	-17.36	20240223	76000	12.76	20240807	0.00	N	009970	500	68 억		2737512	N	N	49	N	00	N
72	20250218	100246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86000	-100	5	-0.12	181987500	2124	17.87	85300	86200	85100	111900	60300	86100	85681.50	20.08	0	-95	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11727	3.15	0.50	12	0.02	27262.00	173112.00	103700	20240223	-17.07	76000	20240807	13.16	86200	-0.23	20250218	79500	8.18	20250113	103700	-17.07	20240223	76000	13.16	20240807	0.00	N	009970	500	68 억		2737512	N	N	49	N	00	N
73	20250218	090246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86200	100	2	0.12	20735700	243	2.04	85300	86200	85100	111900	60300	86100	85332.10	20.08	0	-46	87366	86732	85466	84832	83566	87050	85150	68	25800	500	65430	100	1	13635592	11754	3.16	0.50	12	0.00	27262.00	173112.00	103700	20240223	-16.88	76000	20240807	13.42	86200	0.00	20250218	79500	8.43	20250113	103700	-16.88	20240223	76000	13.42	20240807	0.00	N	009970	500	68 억		2737512	N	N	49	N	00	N
74	20250217	160245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	86100	1900	2	2.26	1015877400	11889	160.81	84200	86100	84200	109400	59000	84200	85445.79	20.05	0	-872	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11740	3.16	0.50	12	0.09	27262.00	173112.00	103700	20240223	-16.97	76000	20240807	13.29	86100	0.00	20250217	79500	8.30	20250113	103700	-16.97	20240223	76000	13.29	20240807	0.00	N	009970	500	68 억		2734307	N	N	49	N	00	N
75	20250217	150245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85900	1700	2	2.02	692085400	8117	109.79	84200	86000	84200	109400	59000	84200	85263.69	20.05	0	1243	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11713	3.15	0.50	12	0.06	27262.00	173112.00	103700	20240223	-17.16	76000	20240807	13.03	86000	-0.12	20250217	79500	8.05	20250113	103700	-17.16	20240223	76000	13.03	20240807	0.00	N	009970	500	68 억		2734307	N	N	28	N	00	N
76	20250217	140244	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85700	1500	2	1.78	649320700	7619	103.06	84200	86000	84200	109400	59000	84200	85223.87	20.05	0	1217	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11686	3.14	0.50	12	0.06	27262.00	173112.00	103700	20240223	-17.36	76000	20240807	12.76	86000	-0.35	20250217	79500	7.80	20250113	103700	-17.36	20240223	76000	12.76	20240807	0.00	N	009970	500	68 억		2734307	N	N	28	N	00	N
77	20250217	130246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85500	1300	2	1.54	563886300	6621	89.56	84200	85700	84200	109400	59000	84200	85166.33	20.05	0	1400	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11658	3.14	0.49	12	0.05	27262.00	173112.00	103700	20240223	-17.55	76000	20240807	12.50	85700	-0.23	20250217	79500	7.55	20250113	103700	-17.55	20240223	76000	12.50	20240807	0.00	N	009970	500	68 억		2734307	N	N	28	N	00	N
78	20250217	120246	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85400	1200	2	1.43	430803300	5064	68.50	84200	85700	84200	109400	59000	84200	85071.74	20.05	0	1663	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11645	3.13	0.49	12	0.04	27262.00	173112.00	103700	20240223	-17.65	76000	20240807	12.37	85700	-0.35	20250217	79500	7.42	20250113	103700	-17.65	20240223	76000	12.37	20240807	0.00	N	009970	500	68 억		2734307	N	N	28	N	00	N
79	20250217	110245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85200	1000	2	1.19	300175400	3532	47.77	84200	85700	84200	109400	59000	84200	84987.37	20.05	0	1176	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11618	3.13	0.49	12	0.03	27262.00	173112.00	103700	20240223	-17.84	76000	20240807	12.11	85700	-0.58	20250217	79500	7.17	20250113	103700	-17.84	20240223	76000	12.11	20240807	0.00	N	009970	500	68 억		2734307	N	N	28	N	00	N
80	20250217	100244	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	85200	1000	2	1.19	182773800	2156	29.16	84200	85700	84200	109400	59000	84200	84774.49	20.05	0	982	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11618	3.13	0.49	12	0.02	27262.00	173112.00	103700	20240223	-17.84	76000	20240807	12.11	85700	-0.58	20250217	79500	7.17	20250113	103700	-17.84	20240223	76000	12.11	20240807	0.00	N	009970	500	68 억		2734307	N	N	28	N	00	N
81	20250217	090245	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84200	0	3	0.00	18610900	221	2.99	84200	84400	84200	109400	59000	84200	84212.22	20.05	0	-122	85533	84866	83933	83266	82333	85200	83600	68	25200	500	63990	100	1	13635592	11481	3.09	0.49	12	0.00	27262.00	173112.00	103700	20240223	-18.80	76000	20240807	10.79	84600	-0.47	20250214	79500	5.91	20250113	103700	-18.80	20240223	76000	10.79	20240807	0.00	N	009970	500	68 억		2734307	N	N	28	N	00	N
82	20250214	160243	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84200	200	2	0.24	618439000	7369	47.92	84000	84600	83000	109200	58800	84000	83924.41	20.05	0	-435	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11481	3.09	0.49	12	0.05	27262.00	173112.00	103700	20240223	-18.80	76000	20240807	10.79	84600	-0.47	20250214	79500	5.91	20250113	103700	-18.80	20240223	76000	10.79	20240807	0.00	N	009970	500	68 억		2733629	N	N	28	N	00	N
83	20250214	150243	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84200	200	2	0.24	551063800	6570	42.72	84000	84500	83000	109200	58800	84000	83875.77	20.05	0	-512	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11481	3.09	0.49	12	0.05	27262.00	173112.00	103700	20240223	-18.80	76000	20240807	10.79	84500	-0.36	20250214	79500	5.91	20250113	103700	-18.80	20240223	76000	10.79	20240807	0.00	N	009970	500	68 억		2733629	N	N	2	N	00	N
84	20250214	140244	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84300	300	2	0.36	492050700	5870	38.17	84000	84300	83000	109200	58800	84000	83824.65	20.05	0	-572	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11495	3.09	0.49	12	0.04	27262.00	173112.00	103700	20240223	-18.71	76000	20240807	10.92	84400	-0.12	20250207	79500	6.04	20250113	103700	-18.71	20240223	76000	10.92	20240807	0.00	N	009970	500	68 억		2733629	N	N	2	N	00	N
85	20250214	130244	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84100	100	2	0.12	425957900	5085	33.06	84000	84300	83000	109200	58800	84000	83767.53	20.05	0	-554	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11468	3.08	0.49	12	0.04	27262.00	173112.00	103700	20240223	-18.90	76000	20240807	10.66	84400	-0.36	20250207	79500	5.79	20250113	103700	-18.90	20240223	76000	10.66	20240807	0.00	N	009970	500	68 억		2733629	N	N	2	N	00	N
86	20250214	120244	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84200	200	2	0.24	348804400	4168	27.10	84000	84300	83000	109200	58800	84000	83686.28	20.05	0	-833	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11481	3.09	0.49	12	0.03	27262.00	173112.00	103700	20240223	-18.80	76000	20240807	10.79	84400	-0.24	20250207	79500	5.91	20250113	103700	-18.80	20240223	76000	10.79	20240807	0.00	N	009970	500	68 억		2733629	N	N	2	N	00	N
87	20250214	110243	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83900	-100	5	-0.12	270404500	3235	21.04	84000	84000	83000	109200	58800	84000	83587.17	20.05	0	-885	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11440	3.08	0.48	12	0.02	27262.00	173112.00	103700	20240223	-19.09	76000	20240807	10.39	84400	-0.59	20250207	79500	5.53	20250113	103700	-19.09	20240223	76000	10.39	20240807	0.00	N	009970	500	68 억		2733629	N	N	2	N	00	N
88	20250214	100244	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83500	-500	5	-0.60	129086000	1547	10.06	84000	84000	83000	109200	58800	84000	83442.79	20.05	0	-476	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11386	3.06	0.48	12	0.01	27262.00	173112.00	103700	20240223	-19.48	76000	20240807	9.87	84400	-1.07	20250207	79500	5.03	20250113	103700	-19.48	20240223	76000	9.87	20240807	0.00	N	009970	500	68 억		2733629	N	N	2	N	00	N
89	20250214	090244	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83500	-500	5	-0.60	23475400	280	1.82	84000	84000	83000	109200	58800	84000	83840.71	20.05	0	-218	85066	84532	83666	83132	82266	84800	83400	68	25200	500	63840	100	1	13635592	11386	3.06	0.48	12	0.00	27262.00	173112.00	103700	20240223	-19.48	76000	20240807	9.87	84400	-1.07	20250207	79500	5.03	20250113	103700	-19.48	20240223	76000	9.87	20240807	0.00	N	009970	500	68 억		2733629	N	N	2	N	00	N
90	20250213	160242	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84000	500	2	0.60	1287588800	15378	131.77	83500	84200	82800	108500	58500	83500	83729.24	20.03	-256	-3297	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11454	3.08	0.49	12	0.11	27262.00	173112.00	103700	20240223	-19.00	76000	20240807	10.53	84400	-0.47	20250207	79500	5.66	20250113	103700	-19.00	20240223	76000	10.53	20240807	0.00	N	009970	500	68 억		2730587	N	N	2	N	00	N
91	20250213	150242	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83900	400	2	0.48	813447300	9735	83.42	83500	84000	82800	108500	58500	83500	83559.04	20.03	-256	-1994	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11440	3.08	0.48	12	0.07	27262.00	173112.00	103700	20240223	-19.09	76000	20240807	10.39	84400	-0.59	20250207	79500	5.53	20250113	103700	-19.09	20240223	76000	10.39	20240807	0.00	N	009970	500	68 억		2730587	N	N	20	N	00	N
92	20250213	140242	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83800	300	2	0.36	633832600	7592	65.06	83500	83900	82800	108500	58500	83500	83486.91	20.03	-256	-1269	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11427	3.07	0.48	12	0.06	27262.00	173112.00	103700	20240223	-19.19	76000	20240807	10.26	84400	-0.71	20250207	79500	5.41	20250113	103700	-19.19	20240223	76000	10.26	20240807	0.00	N	009970	500	68 억		2730587	N	N	20	N	00	N
93	20250213	130242	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83600	100	2	0.12	550100900	6592	56.49	83500	83800	82800	108500	58500	83500	83449.77	20.03	-256	-1153	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11399	3.07	0.48	12	0.05	27262.00	173112.00	103700	20240223	-19.38	76000	20240807	10.00	84400	-0.95	20250207	79500	5.16	20250113	103700	-19.38	20240223	76000	10.00	20240807	0.00	N	009970	500	68 억		2730587	N	N	20	N	00	N
94	20250213	120242	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83300	-200	5	-0.24	435185800	5216	44.70	83500	83800	82800	108500	58500	83500	83432.86	20.03	-256	-1142	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11358	3.06	0.48	12	0.04	27262.00	173112.00	103700	20240223	-19.67	76000	20240807	9.61	84400	-1.30	20250207	79500	4.78	20250113	103700	-19.67	20240223	76000	9.61	20240807	0.00	N	009970	500	68 억		2730587	N	N	20	N	00	N
95	20250213	110241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83500	0	3	0.00	282699600	3390	29.05	83500	83700	82800	108500	58500	83500	83392.21	20.03	-256	-793	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11386	3.06	0.48	12	0.02	27262.00	173112.00	103700	20240223	-19.48	76000	20240807	9.87	84400	-1.07	20250207	79500	5.03	20250113	103700	-19.48	20240223	76000	9.87	20240807	0.00	N	009970	500	68 억		2730587	N	N	20	N	00	N
96	20250213	100243	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83500	0	3	0.00	132901400	1594	13.66	83500	83700	82800	108500	58500	83500	83376.04	20.03	-256	-500	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11386	3.06	0.48	12	0.01	27262.00	173112.00	103700	20240223	-19.48	76000	20240807	9.87	84400	-1.07	20250207	79500	5.03	20250113	103700	-19.48	20240223	76000	9.87	20240807	0.00	N	009970	500	68 억		2730587	N	N	20	N	00	N
97	20250213	090241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83500	0	3	0.00	16282500	195	1.67	83500	83500	83500	108500	58500	83500	83500.00	20.03	-256	-134	85100	84300	83300	82500	81500	83800	82000	68	25000	500	63460	100	1	13635592	11386	3.06	0.48	12	0.00	27262.00	173112.00	103700	20240223	-19.48	76000	20240807	9.87	84400	-1.07	20250207	79500	5.03	20250113	103700	-19.48	20240223	76000	9.87	20240807	0.00	N	009970	500	68 억		2730587	N	N	20	N	00	N
98	20250212	160241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83500	400	2	0.48	976417700	11670	95.48	83800	84100	82300	108000	58200	83100	83669.04	20.00	0	982	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11386	3.06	0.48	12	0.09	27262.00	173112.00	103700	20240223	-19.48	73600	20240130	13.45	84400	-1.07	20250207	79500	5.03	20250113	103700	-19.48	20240223	76000	9.87	20240807	0.00	N	009970	500	68 억		2726731	N	N	20	N	00	N
99	20250212	150241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83600	500	2	0.60	882171100	10543	86.26	83800	84100	82300	108000	58200	83100	83673.63	20.00	0	1103	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11399	3.07	0.48	12	0.08	27262.00	173112.00	103700	20240223	-19.38	73600	20240130	13.59	84400	-0.95	20250207	79500	5.16	20250113	103700	-19.38	20240223	76000	10.00	20240807	0.00	N	009970	500	68 억		2726731	N	N	59	N	00	N
100	20250212	140241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83700	600	2	0.72	656230100	7842	64.16	83800	84100	82300	108000	58200	83100	83681.47	20.00	0	839	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11413	3.07	0.48	12	0.06	27262.00	173112.00	103700	20240223	-19.29	73600	20240130	13.72	84400	-0.83	20250207	79500	5.28	20250113	103700	-19.29	20240223	76000	10.13	20240807	0.00	N	009970	500	68 억		2726731	N	N	59	N	00	N
101	20250212	130241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83900	800	2	0.96	549264000	6565	53.71	83800	84100	82300	108000	58200	83100	83665.50	20.00	0	855	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11440	3.08	0.48	12	0.05	27262.00	173112.00	103700	20240223	-19.09	73600	20240130	13.99	84400	-0.59	20250207	79500	5.53	20250113	103700	-19.09	20240223	76000	10.39	20240807	0.00	N	009970	500	68 억		2726731	N	N	59	N	00	N
102	20250212	120240	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83800	700	2	0.84	434416200	5196	42.51	83800	84000	82300	108000	58200	83100	83605.89	20.00	0	419	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11427	3.07	0.48	12	0.04	27262.00	173112.00	103700	20240223	-19.19	73600	20240130	13.86	84400	-0.71	20250207	79500	5.41	20250113	103700	-19.19	20240223	76000	10.26	20240807	0.00	N	009970	500	68 억		2726731	N	N	59	N	00	N
103	20250212	110241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83800	700	2	0.84	257948400	3090	25.28	83800	84000	82300	108000	58200	83100	83478.45	20.00	0	396	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11427	3.07	0.48	12	0.02	27262.00	173112.00	103700	20240223	-19.19	73600	20240130	13.86	84400	-0.71	20250207	79500	5.41	20250113	103700	-19.19	20240223	76000	10.26	20240807	0.00	N	009970	500	68 억		2726731	N	N	59	N	00	N
104	20250212	100241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83400	300	2	0.36	122034500	1467	12.00	83800	83800	82300	108000	58200	83100	83186.43	20.00	0	4	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11372	3.06	0.48	12	0.01	27262.00	173112.00	103700	20240223	-19.58	73600	20240130	13.32	84400	-1.18	20250207	79500	4.91	20250113	103700	-19.58	20240223	76000	9.74	20240807	0.00	N	009970	500	68 억		2726731	N	N	59	N	00	N
105	20250212	090242	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82300	-800	5	-0.96	22549100	271	2.22	83800	83800	82300	108000	58200	83100	83207.01	20.00	0	-189	84900	84000	83100	82200	81300	83550	81750	68	24900	500	63150	100	1	13635592	11222	3.02	0.48	12	0.00	27262.00	173112.00	103700	20240223	-20.64	73600	20240130	11.82	84400	-2.49	20250207	79500	3.52	20250113	103700	-20.64	20240223	76000	8.29	20240807	0.00	N	009970	500	68 억		2726731	N	N	59	N	00	N
106	20250211	160240	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83100	-900	5	-1.07	1011206600	12222	84.55	84000	84000	82200	109200	58800	84000	82736.59	19.99	0	-4490	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11331	3.05	0.48	12	0.09	27262.00	173112.00	103700	20240223	-19.86	72700	20240129	14.31	84400	-1.54	20250207	79500	4.53	20250113	103700	-19.86	20240223	76000	9.34	20240807	0.00	N	009970	500	68 억		2726332	N	N	59	N	00	N
107	20250211	150240	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82700	-1300	5	-1.55	914706400	11057	76.49	84000	84000	82200	109200	58800	84000	82726.45	19.99	0	-4041	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11277	3.03	0.48	12	0.08	27262.00	173112.00	103700	20240223	-20.25	72700	20240129	13.76	84400	-2.01	20250207	79500	4.03	20250113	103700	-20.25	20240223	76000	8.82	20240807	0.00	N	009970	500	68 억		2726332	N	N	0	N	00	N
108	20250211	140241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82600	-1400	5	-1.67	793967600	9597	66.39	84000	84000	82200	109200	58800	84000	82730.81	19.99	0	-3747	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11263	3.03	0.48	12	0.07	27262.00	173112.00	103700	20240223	-20.35	72700	20240129	13.62	84400	-2.13	20250207	79500	3.90	20250113	103700	-20.35	20240223	76000	8.68	20240807	0.00	N	009970	500	68 억		2726332	N	N	0	N	00	N
109	20250211	130238	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82500	-1500	5	-1.79	695300900	8403	58.13	84000	84000	82200	109200	58800	84000	82744.37	19.99	0	-3602	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11249	3.03	0.48	12	0.06	27262.00	173112.00	103700	20240223	-20.44	72700	20240129	13.48	84400	-2.25	20250207	79500	3.77	20250113	103700	-20.44	20240223	76000	8.55	20240807	0.00	N	009970	500	68 억		2726332	N	N	0	N	00	N
110	20250211	120240	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82800	-1200	5	-1.43	526701500	6360	44.00	84000	84000	82400	109200	58800	84000	82814.70	19.99	0	-2408	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11290	3.04	0.48	12	0.05	27262.00	173112.00	103700	20240223	-20.15	72700	20240129	13.89	84400	-1.90	20250207	79500	4.15	20250113	103700	-20.15	20240223	76000	8.95	20240807	0.00	N	009970	500	68 억		2726332	N	N	0	N	00	N
111	20250211	110241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82700	-1300	5	-1.55	249750800	3011	20.83	84000	84000	82500	109200	58800	84000	82946.13	19.99	0	-882	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11277	3.03	0.48	12	0.02	27262.00	173112.00	103700	20240223	-20.25	72700	20240129	13.76	84400	-2.01	20250207	79500	4.03	20250113	103700	-20.25	20240223	76000	8.82	20240807	0.00	N	009970	500	68 억		2726332	N	N	0	N	00	N
112	20250211	100240	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82600	-1400	5	-1.67	155356500	1870	12.94	84000	84000	82600	109200	58800	84000	83078.34	19.99	0	-677	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11263	3.03	0.48	12	0.01	27262.00	173112.00	103700	20240223	-20.35	72700	20240129	13.62	84400	-2.13	20250207	79500	3.90	20250113	103700	-20.35	20240223	76000	8.68	20240807	0.00	N	009970	500	68 억		2726332	N	N	0	N	00	N
113	20250211	090241	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83300	-700	5	-0.83	23861000	285	1.97	84000	84000	83300	109200	58800	84000	83722.81	19.99	0	-232	85333	84666	83333	82666	81333	85000	83000	68	25200	500	63840	100	1	13635592	11358	3.06	0.48	12	0.00	27262.00	173112.00	103700	20240223	-19.67	72700	20240129	14.58	84400	-1.30	20250207	79500	4.78	20250113	103700	-19.67	20240223	76000	9.61	20240807	0.00	N	009970	500	68 억		2726332	N	N	0	N	00	N
114	20250210	160239	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	84000	2100	2	2.56	1199935000	14454	104.63	82000	84000	82000	106400	57400	81900	83017.50	19.95	0	4313	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11454	3.08	0.49	12	0.11	27262.00	173112.00	103700	20240223	-19.00	72000	20240126	16.67	84400	-0.47	20250207	79500	5.66	20250113	103700	-19.00	20240223	76000	10.53	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
115	20250210	150239	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83000	1100	2	1.34	1061573000	12800	92.65	82000	83500	82000	106400	57400	81900	82935.39	19.95	0	4089	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11318	3.04	0.48	12	0.09	27262.00	173112.00	103700	20240223	-19.96	72000	20240126	15.28	84400	-1.66	20250207	79500	4.40	20250113	103700	-19.96	20240223	76000	9.21	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
116	20250210	140240	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83000	1100	2	1.34	900867000	10866	78.65	82000	83500	82000	106400	57400	81900	82906.96	19.95	0	4059	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11318	3.04	0.48	12	0.08	27262.00	173112.00	103700	20240223	-19.96	72000	20240126	15.28	84400	-1.66	20250207	79500	4.40	20250113	103700	-19.96	20240223	76000	9.21	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
117	20250210	130239	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83100	1200	2	1.47	768521300	9275	67.14	82000	83300	82000	106400	57400	81900	82859.44	19.95	0	3607	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11331	3.05	0.48	12	0.07	27262.00	173112.00	103700	20240223	-19.86	72000	20240126	15.42	84400	-1.54	20250207	79500	4.53	20250113	103700	-19.86	20240223	76000	9.34	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
118	20250210	120239	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83000	1100	2	1.34	630941900	7619	55.15	82000	83300	82000	106400	57400	81900	82811.64	19.95	0	3023	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11318	3.04	0.48	12	0.06	27262.00	173112.00	103700	20240223	-19.96	72000	20240126	15.28	84400	-1.66	20250207	79500	4.40	20250113	103700	-19.96	20240223	76000	9.21	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
119	20250210	110238	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83000	1100	2	1.34	474227800	5732	41.49	82000	83100	82000	106400	57400	81900	82733.39	19.95	0	2491	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11318	3.04	0.48	12	0.04	27262.00	173112.00	103700	20240223	-19.96	72000	20240126	15.28	84400	-1.66	20250207	79500	4.40	20250113	103700	-19.96	20240223	76000	9.21	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
120	20250210	100238	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82600	700	2	0.85	318248800	3847	27.85	82000	83100	82000	106400	57400	81900	82726.49	19.95	0	2152	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11263	3.03	0.48	12	0.03	27262.00	173112.00	103700	20240223	-20.35	72000	20240126	14.72	84400	-2.13	20250207	79500	3.90	20250113	103700	-20.35	20240223	76000	8.68	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
121	20250210	090239	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82400	500	2	0.61	40018700	488	3.53	82000	82400	82000	106400	57400	81900	82005.53	19.95	0	337	85233	83566	82733	81066	80233	83150	80650	68	24500	500	62240	100	1	13635592	11236	3.02	0.48	12	0.00	27262.00	173112.00	103700	20240223	-20.54	72000	20240126	14.44	84400	-2.37	20250207	79500	3.65	20250113	103700	-20.54	20240223	76000	8.42	20240807	0.00	N	009970	500	68 억		2719790	N	N	3	N	00	N
122	20250207	160236	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81900	-1400	5	-1.68	1146635400	13815	115.57	83300	84400	81900	108200	58400	83300	83000.10	19.95	0	-3052	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11168	3.00	0.47	12	0.10	27262.00	173112.00	103700	20240223	-21.02	71600	20240125	14.39	84400	-2.96	20250207	79500	3.02	20250113	103700	-21.02	20240223	76000	7.76	20240807	0.00	N	009970	500	68 억		2720153	N	N	3	N	00	N
123	20250207	150238	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82600	-700	5	-0.84	1054686800	12697	106.22	83300	84400	82200	108200	58400	83300	83065.83	19.95	0	-2681	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11263	3.03	0.48	12	0.09	27262.00	173112.00	103700	20240223	-20.35	71600	20240125	15.36	84400	-2.13	20250207	79500	3.90	20250113	103700	-20.35	20240223	76000	8.68	20240807	0.00	N	009970	500	68 억		2720153	N	N	0	N	00	N
124	20250207	140237	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82800	-500	5	-0.60	881190700	10596	88.64	83300	84400	82200	108200	58400	83300	83162.58	19.95	0	-3012	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11290	3.04	0.48	12	0.08	27262.00	173112.00	103700	20240223	-20.15	71600	20240125	15.64	84400	-1.90	20250207	79500	4.15	20250113	103700	-20.15	20240223	76000	8.95	20240807	0.00	N	009970	500	68 억		2720153	N	N	0	N	00	N
125	20250207	130236	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83000	-300	5	-0.36	489015900	5864	49.05	83300	84400	82200	108200	58400	83300	83392.89	19.95	0	-224	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11318	3.04	0.48	12	0.04	27262.00	173112.00	103700	20240223	-19.96	71600	20240125	15.92	84400	-1.66	20250207	79500	4.40	20250113	103700	-19.96	20240223	76000	9.21	20240807	0.00	N	009970	500	68 억		2720153	N	N	0	N	00	N
126	20250207	120236	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83400	100	2	0.12	369015500	4425	37.02	83300	84400	82200	108200	58400	83300	83393.33	19.95	0	88	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11372	3.06	0.48	12	0.03	27262.00	173112.00	103700	20240223	-19.58	71600	20240125	16.48	84400	-1.18	20250207	79500	4.91	20250113	103700	-19.58	20240223	76000	9.74	20240807	0.00	N	009970	500	68 억		2720153	N	N	0	N	00	N
127	20250207	110236	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83400	100	2	0.12	252199400	3019	25.26	83300	84400	82200	108200	58400	83300	83537.40	19.95	0	144	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11372	3.06	0.48	12	0.02	27262.00	173112.00	103700	20240223	-19.58	71600	20240125	16.48	84400	-1.18	20250207	79500	4.91	20250113	103700	-19.58	20240223	76000	9.74	20240807	0.00	N	009970	500	68 억		2720153	N	N	0	N	00	N
128	20250207	100237	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83800	500	2	0.60	170544100	2043	17.09	83300	84400	82200	108200	58400	83300	83477.29	19.95	0	274	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11427	3.07	0.48	12	0.01	27262.00	173112.00	103700	20240223	-19.19	71600	20240125	17.04	84400	-0.71	20250207	79500	5.41	20250113	103700	-19.19	20240223	76000	10.26	20240807	0.00	N	009970	500	68 억		2720153	N	N	0	N	00	N
129	20250207	090237	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82400	-900	5	-1.08	14309900	172	1.44	83300	83600	82200	108200	58400	83300	83197.09	19.95	0	-100	85033	84166	82433	81566	79833	84600	82000	68	24900	500	63300	100	1	13635592	11236	3.02	0.48	12	0.00	27262.00	173112.00	103700	20240223	-20.54	71600	20240125	15.08	83600	-1.44	20250207	79500	3.65	20250113	103700	-20.54	20240223	76000	8.42	20240807	0.00	N	009970	500	68 억		2720153	N	N	0	N	00	N
130	20250206	160232	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83300	1800	2	2.21	987329500	11954	167.82	81500	83300	80700	105900	57100	81500	82594.07	19.97	0	-2958	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11358	3.06	0.48	12	0.09	27262.00	173112.00	103700	20240223	-19.67	71600	20240125	16.34	83500	-0.24	20250102	79500	4.78	20250113	103700	-19.67	20240223	76000	9.61	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
131	20250206	150233	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82600	1100	2	1.35	901849000	10924	153.36	81500	83200	80700	105900	57100	81500	82556.66	19.97	0	-2740	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11263	3.03	0.48	12	0.08	27262.00	173112.00	103700	20240223	-20.35	71600	20240125	15.36	83500	-1.08	20250102	79500	3.90	20250113	103700	-20.35	20240223	76000	8.68	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
132	20250206	140235	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82500	1000	2	1.23	757391500	9173	128.78	81500	83200	80700	105900	57100	81500	82567.48	19.97	0	-2496	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11249	3.03	0.48	12	0.07	27262.00	173112.00	103700	20240223	-20.44	71600	20240125	15.22	83500	-1.20	20250102	79500	3.77	20250113	103700	-20.44	20240223	76000	8.55	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
133	20250206	130233	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	83000	1500	2	1.84	614977300	7455	104.66	81500	83200	80700	105900	57100	81500	82491.92	19.97	0	-2137	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11318	3.04	0.48	12	0.05	27262.00	173112.00	103700	20240223	-19.96	71600	20240125	15.92	83500	-0.60	20250102	79500	4.40	20250113	103700	-19.96	20240223	76000	9.21	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
134	20250206	120231	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82900	1400	2	1.72	500112900	6070	85.22	81500	83200	80700	105900	57100	81500	82390.92	19.97	0	-1804	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11304	3.04	0.48	12	0.04	27262.00	173112.00	103700	20240223	-20.06	71600	20240125	15.78	83500	-0.72	20250102	79500	4.28	20250113	103700	-20.06	20240223	76000	9.08	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
135	20250206	110226	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82700	1200	2	1.47	282830700	3445	48.36	81500	82900	80700	105900	57100	81500	82098.90	19.97	0	-650	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11277	3.03	0.48	12	0.03	27262.00	173112.00	103700	20240223	-20.25	71600	20240125	15.50	83500	-0.96	20250102	79500	4.03	20250113	103700	-20.25	20240223	76000	8.82	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
136	20250206	100233	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	82100	600	2	0.74	154452500	1886	26.48	81500	82500	80700	105900	57100	81500	81894.22	19.97	0	-257	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11195	3.01	0.47	12	0.01	27262.00	173112.00	103700	20240223	-20.83	71600	20240125	14.66	83500	-1.68	20250102	79500	3.27	20250113	103700	-20.83	20240223	76000	8.03	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
137	20250206	090233	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	80700	-800	5	-0.98	29301500	359	5.04	81500	82200	80700	105900	57100	81500	81619.78	19.97	0	19	83033	82266	81333	80566	79633	82650	80950	68	24400	500	61940	100	1	13635592	11004	2.96	0.47	12	0.00	27262.00	173112.00	103700	20240223	-22.18	71600	20240125	12.71	83500	-3.35	20250102	79500	1.51	20250113	103700	-22.18	20240223	76000	6.18	20240807	0.00	N	009970	500	68 억		2722725	N	N	0	N	00	N
138	20250205	160230	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81500	1300	2	1.62	581640900	7123	100.95	81300	82100	80400	104200	56200	80200	81656.73	19.95	-464	1350	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11113	2.99	0.47	12	0.05	27262.00	173112.00	103700	20240223	-21.41	71300	20240123	14.31	83500	-2.40	20250102	79500	2.52	20250113	103700	-21.41	20240223	76000	7.24	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
139	20250205	150231	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81600	1400	2	1.75	496236300	6076	86.11	81300	82100	80400	104200	56200	80200	81671.54	19.95	-464	1029	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11127	2.99	0.47	12	0.04	27262.00	173112.00	103700	20240223	-21.31	71300	20240123	14.45	83500	-2.28	20250102	79500	2.64	20250113	103700	-21.31	20240223	76000	7.37	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
140	20250205	140231	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81500	1300	2	1.62	368747700	4515	63.99	81300	82100	80400	104200	56200	80200	81671.69	19.95	-464	481	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11113	2.99	0.47	12	0.03	27262.00	173112.00	103700	20240223	-21.41	71300	20240123	14.31	83500	-2.40	20250102	79500	2.52	20250113	103700	-21.41	20240223	76000	7.24	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
141	20250205	130231	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81900	1700	2	2.12	327744200	4013	56.87	81300	82100	80400	104200	56200	80200	81670.62	19.95	-464	591	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11168	3.00	0.47	12	0.03	27262.00	173112.00	103700	20240223	-21.02	71300	20240123	14.87	83500	-1.92	20250102	79500	3.02	20250113	103700	-21.02	20240223	76000	7.76	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
142	20250205	120232	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81900	1700	2	2.12	273776600	3353	47.52	81300	82100	80400	104200	56200	80200	81651.24	19.95	-464	417	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11168	3.00	0.47	12	0.02	27262.00	173112.00	103700	20240223	-21.02	71300	20240123	14.87	83500	-1.92	20250102	79500	3.02	20250113	103700	-21.02	20240223	76000	7.76	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
143	20250205	110231	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81700	1500	2	1.87	210956400	2585	36.64	81300	82000	80400	104200	56200	80200	81607.89	19.95	-464	531	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11140	3.00	0.47	12	0.02	27262.00	173112.00	103700	20240223	-21.22	71300	20240123	14.59	83500	-2.16	20250102	79500	2.77	20250113	103700	-21.22	20240223	76000	7.50	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
144	20250205	100231	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81900	1700	2	2.12	120011100	1474	20.89	81300	81900	80400	104200	56200	80200	81418.66	19.95	-464	509	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11168	3.00	0.47	12	0.01	27262.00	173112.00	103700	20240223	-21.02	71300	20240123	14.87	83500	-1.92	20250102	79500	3.02	20250113	103700	-21.02	20240223	76000	7.76	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
145	20250205	090234	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81000	800	2	1.00	5598800	69	0.98	81300	81300	80400	104200	56200	80200	81142.03	19.95	-464	-5	82066	81132	80666	79732	79266	80900	79500	68	24000	500	60950	100	1	13635592	11045	2.97	0.47	12	0.00	27262.00	173112.00	103700	20240223	-21.89	71300	20240123	13.60	83500	-2.99	20250102	79500	1.89	20250113	103700	-21.89	20240223	76000	6.58	20240807	0.00	N	009970	500	68 억		2720812	N	N	99	N	00	N
146	20250204	160228	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	80200	100	2	0.12	571191300	7056	56.58	80200	81600	80200	104100	56100	80100	80951.15	19.97	0	-3076	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	10936	2.94	0.46	12	0.05	27262.00	173112.00	103700	20240223	-22.66	70900	20240122	13.12	83500	-3.95	20250102	79500	0.88	20250113	103700	-22.66	20240223	76000	5.53	20240807	0.00	N	009970	500	68 억		2723585	N	N	99	N	00	N
147	20250204	150229	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81000	900	2	1.12	343543400	4240	34.00	80200	81600	80200	104100	56100	80100	81024.39	19.97	0	-1170	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	11045	2.97	0.47	12	0.03	27262.00	173112.00	103700	20240223	-21.89	70900	20240122	14.25	83500	-2.99	20250102	79500	1.89	20250113	103700	-21.89	20240223	76000	6.58	20240807	0.00	N	009970	500	68 억		2723585	N	N	251	N	00	N
148	20250204	140228	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81200	1100	2	1.37	255916600	3157	25.32	80200	81600	80200	104100	56100	80100	81063.22	19.97	0	-945	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	11072	2.98	0.47	12	0.02	27262.00	173112.00	103700	20240223	-21.70	70900	20240122	14.53	83500	-2.75	20250102	79500	2.14	20250113	103700	-21.70	20240223	76000	6.84	20240807	0.00	N	009970	500	68 억		2723585	N	N	251	N	00	N
149	20250204	130229	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81400	1300	2	1.62	224253800	2767	22.19	80200	81600	80200	104100	56100	80100	81045.83	19.97	0	-871	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	11099	2.99	0.47	12	0.02	27262.00	173112.00	103700	20240223	-21.50	70900	20240122	14.81	83500	-2.51	20250102	79500	2.39	20250113	103700	-21.50	20240223	76000	7.11	20240807	0.00	N	009970	500	68 억		2723585	N	N	251	N	00	N
150	20250204	120231	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81400	1300	2	1.62	192703100	2379	19.08	80200	81600	80200	104100	56100	80100	81001.72	19.97	0	-750	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	11099	2.99	0.47	12	0.02	27262.00	173112.00	103700	20240223	-21.50	70900	20240122	14.81	83500	-2.51	20250102	79500	2.39	20250113	103700	-21.50	20240223	76000	7.11	20240807	0.00	N	009970	500	68 억		2723585	N	N	251	N	00	N
151	20250204	110226	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81200	1100	2	1.37	155322800	1920	15.40	80200	81400	80200	104100	56100	80100	80897.29	19.97	0	-524	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	11072	2.98	0.47	12	0.01	27262.00	173112.00	103700	20240223	-21.70	70900	20240122	14.53	83500	-2.75	20250102	79500	2.14	20250113	103700	-21.70	20240223	76000	6.84	20240807	0.00	N	009970	500	68 억		2723585	N	N	251	N	00	N
152	20250204	100228	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	81000	900	2	1.12	104889300	1297	10.40	80200	81400	80200	104100	56100	80100	80870.70	19.97	0	-458	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	11045	2.97	0.47	12	0.01	27262.00	173112.00	103700	20240223	-21.89	70900	20240122	14.25	83500	-2.99	20250102	79500	1.89	20250113	103700	-21.89	20240223	76000	6.58	20240807	0.00	N	009970	500	68 억		2723585	N	N	251	N	00	N
153	20250204	090229	55	60.00	KOSPI200		금융	N	N	N	Y	60	N	80200	100	2	0.12	3611500	45	0.36	80200	80700	80200	104100	56100	80100	80255.56	19.97	0	-17	82300	81200	80400	79300	78500	80800	78900	68	24000	500	60870	100	1	13635592	10936	2.94	0.46	12	0.00	27262.00	173112.00	103700	20240223	-22.66	70900	20240122	13.12	83500	-3.95	20250102	79500	0.88	20250113	103700	-22.66	20240223	76000	5.53	20240807	0.00	N	009970	500	68 억		2723585	N	N	251	N	00	N