Files
KissMeData/034730/price/prices-20250201.csv

73 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202502281604405520.00KOSPI200금융NNNY40Y143800-57005-3.8131249432200218012309.69147700148200141500194300104700149500143335.2824.110-5096115203315076614923314796614643315000014720016044800200113620100172502703104259-13.700.47120.30-10496.00307557.0021200020240223-32.171276002024120912.70153500-6.322025021913070010.0220250102199100-27.772024030512760012.70202412090.29N034730200160 억17482900NN6003N00N
3202502281504425520.00KOSPI200금융NNNY40Y142100-74005-4.9520840280800145497206.68147700148200141500194300104700149500143235.1224.110-5631815203315076614923314796614643315000014720016044800200113620100172502703103026-13.540.46120.20-10496.00307557.0021200020240223-32.971276002024120911.36153500-7.43202502191307008.7220250102199100-28.632024030512760011.36202412090.29N034730200160 억17482900NN303N00N
4202502281404435520.00KOSPI200금융NNNY40Y141900-76005-5.0817079347600118985169.02147700148200141800194300104700149500143542.0224.110-4773515203315076614923314796614643315000014720016044800200113620100172502703102881-13.520.46120.16-10496.00307557.0021200020240223-33.071276002024120911.21153500-7.56202502191307008.5720250102199100-28.732024030512760011.21202412090.29N034730200160 억17482900NN303N00N
5202502281304425520.00KOSPI200금융NNNY40Y141900-76005-5.0814494699600100807143.20147700148200141800194300104700149500143786.6424.110-4220115203315076614923314796614643315000014720016044800200113620100172502703102881-13.520.46120.14-10496.00307557.0021200020240223-33.071276002024120911.21153500-7.56202502191307008.5720250102199100-28.732024030512760011.21202412090.29N034730200160 억17482900NN303N00N
6202502281204395520.00KOSPI200금융NNNY40Y142300-72005-4.821183822990082105116.63147700148200142200194300104700149500144184.0324.110-3686315203315076614923314796614643315000014720016044800200113620100172502703103171-13.560.46120.11-10496.00307557.0021200020240223-32.881276002024120911.52153500-7.30202502191307008.8820250102199100-28.532024030512760011.52202412090.29N034730200160 억17482900NN303N00N
7202502281104395520.00KOSPI200금융NNNY40Y143300-62005-4.1590862942006281289.23147700148200142600194300104700149500144658.5724.110-2820515203315076614923314796614643315000014720016044800200113620100172502703103896-13.650.47120.09-10496.00307557.0021200020240223-32.411276002024120912.30153500-6.64202502191307009.6420250102199100-28.032024030512760012.30202412090.29N034730200160 억17482900NN303N00N
8202502281004395520.00KOSPI200금융NNNY40Y144600-49005-3.2848052195003299646.87147700148200144300194300104700149500145630.3624.110-1368915203315076614923314796614643315000014720016044800200113620100172502703104839-13.780.47120.05-10496.00307557.0021200020240223-31.791276002024120913.32153500-5.802025021913070010.6420250102199100-27.372024030512760013.32202412090.29N034730200160 억17482900NN303N00N
9202502280904415520.00KOSPI200금융NNNY40Y146700-28005-1.8746246650031434.46147700148200146500194300104700149500147141.7424.110-118515203315076614923314796614643315000014720016044800200113620100172502703106361-13.980.48120.00-10496.00307557.0021200020240223-30.801276002024120914.97153500-4.432025021913070012.2420250102199100-26.322024030512760014.97202412090.29N034730200160 억17482900NN303N00N
10202502271604385520.00KOSPI200금융NNNY40Y149500-2005-0.13104605871007032797.14149700150500147700194600104800149700148742.0724.110971015356615163214986614793214616615260014890016044900200113770100172502703108392-14.240.49120.10-10496.00307557.0021200020240223-29.481276002024120917.16153500-2.612025021913070014.3820250102199100-24.912024030512760017.16202412090.29N034730200160 억17478483NN303N00N
11202502271504365520.00KOSPI200금융NNNY40Y148800-9005-0.6086827410005841780.69149700150500147700194600104800149700148633.8124.110633415356615163214986614793214616615260014890016044900200113770100172502703107884-14.180.48120.08-10496.00307557.0021200020240223-29.811276002024120916.61153500-3.062025021913070013.8520250102199100-25.262024030512760016.61202412090.29N034730200160 억17478483NN57N00N
12202502271404385520.00KOSPI200금융NNNY40Y148600-11005-0.7376132547005121870.75149700150500147700194600104800149700148644.1224.110473715356615163214986614793214616615260014890016044900200113770100172502703107739-14.160.48120.07-10496.00307557.0021200020240223-29.911276002024120916.46153500-3.192025021913070013.7020250102199100-25.362024030512760016.46202412090.29N034730200160 억17478483NN57N00N
13202502271304365520.00KOSPI200금융NNNY40Y148000-17005-1.1464114326004309759.53149700150500147800194600104800149700148767.4924.110407215356615163214986614793214616615260014890016044900200113770100172502703107304-14.100.48120.06-10496.00307557.0021200020240223-30.191276002024120915.99153500-3.582025021913070013.2420250102199100-25.672024030512760015.99202412090.29N034730200160 억17478483NN57N00N
14202502271204355520.00KOSPI200금융NNNY40Y148200-15005-1.0055994371003761651.96149700150500147800194600104800149700148857.8624.110255515356615163214986614793214616615260014890016044900200113770100172502703107449-14.120.48120.05-10496.00307557.0021200020240223-30.091276002024120916.14153500-3.452025021913070013.3920250102199100-25.572024030512760016.14202412090.29N034730200160 억17478483NN57N00N
15202502271104395520.00KOSPI200금융NNNY40Y148300-14005-0.9442734231002866839.60149700150500148000194600104800149700149065.9724.110204415356615163214986614793214616615260014890016044900200113770100172502703107522-14.130.48120.04-10496.00307557.0021200020240223-30.051276002024120916.22153500-3.392025021913070013.4720250102199100-25.512024030512760016.22202412090.29N034730200160 억17478483NN57N00N
16202502271004515520.00KOSPI200금융NNNY40Y148900-8005-0.5326401441001767524.42149700150500148400194600104800149700149371.6624.11080515356615163214986614793214616615260014890016044900200113770100172502703107957-14.190.48120.02-10496.00307557.0021200020240223-29.761276002024120916.69153500-3.002025021913070013.9320250102199100-25.212024030512760016.69202412090.29N034730200160 억17478483NN57N00N
17202502270904495520.00KOSPI200금융NNNY40Y14990020020.1338521260025703.55149700150500149700194600104800149700149888.1724.11078015356615163214986614793214616615260014890016044900200113770100172502703108682-14.280.49120.00-10496.00307557.0021200020240223-29.291276002024120917.48153500-2.352025021913070014.6920250102199100-24.712024030512760017.48202412090.29N034730200160 억17478483NN57N00N
18202502261604365520.00KOSPI200금융NNNY40Y149700-3005-0.20107785865007211272.60149600151800148100195000105000150000149469.0924.100567215340015170014980014810014620015255014895016045000200114000100172502703108537-14.260.49120.10-10496.00307557.0021200020240223-29.391276002024120917.32153500-2.482025021913070014.5420250102199900-25.112024022612760017.32202412090.29N034730200160 억17474476NN57N00N
19202502261504385520.00KOSPI200금융NNNY40Y15010010020.0792875161006216262.58149600151800148100195000105000150000149407.5624.100645715340015170014980014810014620015255014895016045000200114000100172502703108827-14.300.49120.09-10496.00307557.0021200020240223-29.201276002024120917.63153500-2.212025021913070014.8420250102199900-24.912024022612760017.63202412090.29N034730200160 억17474476NN251N00N
20202502261404375520.00KOSPI200금융NNNY40Y149300-7005-0.4775771902005072851.07149600151800148100195000105000150000149368.0824.100391115340015170014980014810014620015255014895016045000200114000100172502703108247-14.220.49120.07-10496.00307557.0021200020240223-29.581276002024120917.01153500-2.742025021913070014.2320250102199900-25.312024022612760017.01202412090.29N034730200160 억17474476NN251N00N
21202502261304365520.00KOSPI200금융NNNY40Y149000-10005-0.6766907226004478545.09149600151800148100195000105000150000149395.5224.100314715340015170014980014810014620015255014895016045000200114000100172502703108029-14.200.48120.06-10496.00307557.0021200020240223-29.721276002024120916.77153500-2.932025021913070014.0020250102199900-25.462024022612760016.77202412090.29N034730200160 억17474476NN251N00N
22202502261204375520.00KOSPI200금융NNNY40Y148500-15005-1.0060249016004030740.58149600151800148100195000105000150000149474.3624.100271515340015170014980014810014620015255014895016045000200114000100172502703107667-14.150.48120.06-10496.00307557.0021200020240223-29.951276002024120916.38153500-3.262025021913070013.6220250102199900-25.712024022612760016.38202412090.29N034730200160 억17474476NN251N00N
23202502261104365520.00KOSPI200금융NNNY40Y148800-12005-0.8046300956003091531.12149600151800148600195000105000150000149768.0324.100324215340015170014980014810014620015255014895016045000200114000100172502703107884-14.180.48120.04-10496.00307557.0021200020240223-29.811276002024120916.61153500-3.062025021913070013.8520250102199900-25.562024022612760016.61202412090.29N034730200160 억17474476NN251N00N
24202502261004365520.00KOSPI200금융NNNY40Y149100-9005-0.6032453863002163721.78149600151800148600195000105000150000149992.4124.100132415340015170014980014810014620015255014895016045000200114000100172502703108102-14.210.48120.03-10496.00307557.0021200020240223-29.671276002024120916.85153500-2.872025021913070014.0820250102199900-25.412024022612760016.85202412090.29N034730200160 억17474476NN251N00N
25202502260904395520.00KOSPI200금융NNNY40Y15010010020.0735434690023662.38149600150100149300195000105000150000149758.7924.10065515340015170014980014810014620015255014895016045000200114000100172502703108827-14.300.49120.00-10496.00307557.0021200020240223-29.201276002024120917.63153500-2.212025021913070014.8420250102199900-24.912024022612760017.63202412090.29N034730200160 억17474476NN251N00N
26202502251604335520.00KOSPI200금융NNNY40Y150000140020.941481730680098883164.50148800151500147900193100104100148600149846.8024.0801386115080014970014760014650014440015025014705016044500200112930100172502703108754-14.290.49120.14-10496.00307557.0021200020240223-29.251276002024120917.55153500-2.282025021913070014.7720250102199900-24.962024022612760017.55202412090.28N034730200160 억17459231NN251N00N
27202502251504345520.00KOSPI200금융NNNY40Y150400180021.211281469580085552142.33148800151500147900193100104100148600149788.4024.0801313715080014970014760014650014440015025014705016044500200112930100172502703109044-14.330.49120.12-10496.00307557.0021200020240223-29.061276002024120917.87153500-2.022025021913070015.0720250102199900-24.762024022612760017.87202412090.28N034730200160 억17459231NN286N00N
28202502251404345520.00KOSPI200금융NNNY40Y149600100020.671091990120072915121.30148800151500147900193100104100148600149762.0824.0801108215080014970014760014650014440015025014705016044500200112930100172502703108464-14.250.49120.10-10496.00307557.0021200020240223-29.431276002024120917.24153500-2.542025021913070014.4620250102199900-25.162024022612760017.24202412090.28N034730200160 억17459231NN286N00N
29202502251304355520.00KOSPI200금융NNNY40Y14950090020.61937628540062610104.16148800151500147900193100104100148600149757.0124.0801098615080014970014760014650014440015025014705016044500200112930100172502703108392-14.240.49120.09-10496.00307557.0021200020240223-29.481276002024120917.16153500-2.612025021913070014.3820250102199900-25.212024022612760017.16202412090.28N034730200160 억17459231NN286N00N
30202502251204335520.00KOSPI200금융NNNY40Y150100150021.0179994367005340888.85148800151500147900193100104100148600149779.7724.080836315080014970014760014650014440015025014705016044500200112930100172502703108827-14.300.49120.07-10496.00307557.0021200020240223-29.201276002024120917.63153500-2.212025021913070014.8420250102199900-24.912024022612760017.63202412090.28N034730200160 억17459231NN286N00N
31202502251104335520.00KOSPI200금융NNNY40Y150600200021.3567354105004497774.82148800151500147900193100104100148600149752.3524.080705415080014970014760014650014440015025014705016044500200112930100172502703109189-14.350.49120.06-10496.00307557.0021200020240223-28.961276002024120918.03153500-1.892025021913070015.2320250102199900-24.662024022612760018.03202412090.28N034730200160 억17459231NN286N00N
32202502251004325520.00KOSPI200금융NNNY40Y14900040020.2739005316002611043.44148800151500147900193100104100148600149388.4524.080464415080014970014760014650014440015025014705016044500200112930100172502703108029-14.200.48120.04-10496.00307557.0021200020240223-29.721276002024120916.77153500-2.932025021913070014.0020250102199900-25.462024022612760016.77202412090.28N034730200160 억17459231NN286N00N
33202502250904355520.00KOSPI200금융NNNY40Y150300170021.1482791800055559.24148800150300147900193100104100148600149040.2224.08095815080014970014760014650014440015025014705016044500200112930100172502703108972-14.320.49120.01-10496.00307557.0021200020240223-29.101276002024120917.79153500-2.082025021913070015.0020250102199900-24.812024022612760017.79202412090.28N034730200160 억17459231NN286N00N
34202502241604315520.00KOSPI200금융NNNY40Y14860050020.34869893910058828109.64145500148700145500192500103700148100147870.3224.0601408415030014920014830014720014630014875014675016044400200112550100172502703107739-14.160.48120.08-10496.00307557.0021200020240223-29.911276002024120916.46153500-3.192025021913070013.7020250102199900-25.662024022612760016.46202412090.28N034730200160 억17444646NN286N00N
35202502241504315520.00KOSPI200금융NNNY40Y14820010020.0776953322005206697.03145500148700145500192500103700148100147799.5724.0601394815030014920014830014720014630014875014675016044400200112550100172502703107449-14.120.48120.07-10496.00307557.0021200020240223-30.091276002024120916.14153500-3.452025021913070013.3920250102199900-25.862024022612760016.14202412090.28N034730200160 억17444646NN254N00N
36202502241404305520.00KOSPI200금융NNNY40Y14840030020.2069539060004706787.72145500148700145500192500103700148100147744.8324.0601129115030014920014830014720014630014875014675016044400200112550100172502703107594-14.140.48120.06-10496.00307557.0021200020240223-30.001276002024120916.30153500-3.322025021913070013.5420250102199900-25.762024022612760016.30202412090.28N034730200160 억17444646NN254N00N
37202502241304315520.00KOSPI200금융NNNY40Y14820010020.0760800027004117476.73145500148700145500192500103700148100147666.0724.060848715030014920014830014720014630014875014675016044400200112550100172502703107449-14.120.48120.06-10496.00307557.0021200020240223-30.091276002024120916.14153500-3.452025021913070013.3920250102199900-25.862024022612760016.14202412090.28N034730200160 억17444646NN254N00N
38202502241204305520.00KOSPI200금융NNNY40Y148000-1005-0.0751925816003519065.58145500148700145500192500103700148100147558.4424.060618115030014920014830014720014630014875014675016044400200112550100172502703107304-14.100.48120.05-10496.00307557.0021200020240223-30.191276002024120915.99153500-3.582025021913070013.2420250102199900-25.962024022612760015.99202412090.28N034730200160 억17444646NN254N00N
39202502241104285520.00KOSPI200금융NNNY40Y147200-9005-0.6145074409003055656.95145500148700145500192500103700148100147514.1024.060490915030014920014830014720014630014875014675016044400200112550100172502703106724-14.020.48120.04-10496.00307557.0021200020240223-30.571276002024120915.36153500-4.102025021913070012.6220250102199900-26.362024022612760015.36202412090.28N034730200160 억17444646NN254N00N
40202502241004285520.00KOSPI200금융NNNY40Y147400-7005-0.4732690916002216241.30145500148700145500192500103700148100147508.8724.060249815030014920014830014720014630014875014675016044400200112550100172502703106869-14.040.48120.03-10496.00307557.0021200020240223-30.471276002024120915.52153500-3.972025021913070012.7820250102199900-26.262024022612760015.52202412090.28N034730200160 억17444646NN254N00N
41202502240904315520.00KOSPI200금융NNNY40Y148100030.0071293940048689.07145500148100145500192500103700148100146454.2724.060211215030014920014830014720014630014875014675016044400200112550100172502703107377-14.110.48120.01-10496.00307557.0021200020240223-30.141276002024120916.07153500-3.522025021913070013.3120250102199900-25.912024022612760016.07202412090.28N034730200160 억17444646NN254N00N
42202502211604285520.00KOSPI200금융NNNY40Y148100-8005-0.5479234451005351586.23149300149400147400193500104300148900148060.0424.05074715303315096614913314706614523315200014810016044600200113160100172502703107377-14.110.48120.07-10496.00307557.0021200020240223-30.141276002024120916.07153500-3.522025021913070013.3120250102212000-30.142024022312760016.07202412090.28N034730200160 억17437743NN254N00N
43202502211504305520.00KOSPI200금융NNNY40Y148200-7005-0.4765051153004394170.80149300149400147400193500104300148900148042.0424.050-118215303315096614913314706614523315200014810016044600200113160100172502703107449-14.120.48120.06-10496.00307557.0021200020240223-30.091276002024120916.14153500-3.452025021913070013.3920250102212000-30.092024022312760016.14202412090.28N034730200160 억17437743NN60N00N
44202502211404295520.00KOSPI200금융NNNY40Y148000-9005-0.6052088936003519856.72149300149400147400193500104300148900147988.3424.050-282515303315096614913314706614523315200014810016044600200113160100172502703107304-14.100.48120.05-10496.00307557.0021200020240223-30.191276002024120915.99153500-3.582025021913070013.2420250102212000-30.192024022312760015.99202412090.28N034730200160 억17437743NN60N00N
45202502211304285520.00KOSPI200금융NNNY40Y147900-10005-0.6743044001002908846.87149300149400147400193500104300148900147978.5524.050-467215303315096614913314706614523315200014810016044600200113160100172502703107231-14.090.48120.04-10496.00307557.0021200020240223-30.241276002024120915.91153500-3.652025021913070013.1620250102212000-30.242024022312760015.91202412090.28N034730200160 억17437743NN60N00N
46202502211204295520.00KOSPI200금융NNNY40Y148200-7005-0.4734141919002308037.19149300149400147400193500104300148900147928.5924.050-411715303315096614913314706614523315200014810016044600200113160100172502703107449-14.120.48120.03-10496.00307557.0021200020240223-30.091276002024120916.14153500-3.452025021913070013.3920250102212000-30.092024022312760016.14202412090.28N034730200160 억17437743NN60N00N
47202502211104275520.00KOSPI200금융NNNY40Y147800-11005-0.7426213036001771028.54149300149400147400193500104300148900148012.6324.050-334515303315096614913314706614523315200014810016044600200113160100172502703107159-14.080.48120.02-10496.00307557.0021200020240223-30.281276002024120915.83153500-3.712025021913070013.0820250102212000-30.282024022312760015.83202412090.28N034730200160 억17437743NN60N00N
48202502211004285520.00KOSPI200금융NNNY40Y147800-11005-0.7417265381001165118.77149300149400147400193500104300148900148187.9824.050-291315303315096614913314706614523315200014810016044600200113160100172502703107159-14.080.48120.02-10496.00307557.0021200020240223-30.281276002024120915.83153500-3.712025021913070013.0820250102212000-30.282024022312760015.83202412090.28N034730200160 억17437743NN60N00N
49202502210904295520.00KOSPI200금융NNNY40Y148800-1005-0.07950909006391.03149300149300148300193500104300148900148812.0524.05010015303315096614913314706614523315200014810016044600200113160100172502703107884-14.180.48120.00-10496.00307557.0021200020240223-29.811276002024120916.61153500-3.062025021913070013.8520250102212000-29.812024022312760016.61202412090.28N034730200160 억17437743NN60N00N
50202502201604275520.00KOSPI200금융NNNY40Y148900-4005-0.2792322417006197640.71148300151200147300194000104600149300148964.8024.040281515556615243215036614723214516615400014880016044700200113460100172502703107957-14.190.48120.09-10496.00307557.0021200020240223-29.761276002024120916.69153500-3.002025021913070013.9320250102212000-29.762024022312760016.69202412090.28N034730200160 억17432786NN60N00N
51202502201504275520.00KOSPI200금융NNNY40Y148100-12005-0.8077507305005201734.17148300151200147300194000104600149300149003.7724.040206315556615243215036614723214516615400014880016044700200113460100172502703107377-14.110.48120.07-10496.00307557.0021200020240223-30.141276002024120916.07153500-3.522025021913070013.3120250102212000-30.142024022312760016.07202412090.28N034730200160 억17432786NN84N00N
52202502201404295520.00KOSPI200금융NNNY40Y148500-8005-0.5466908510004487029.47148300151200147300194000104600149300149116.3424.040184615556615243215036614723214516615400014880016044700200113460100172502703107667-14.150.48120.06-10496.00307557.0021200020240223-29.951276002024120916.38153500-3.262025021913070013.6220250102212000-29.952024022312760016.38202412090.28N034730200160 억17432786NN84N00N
53202502201304265520.00KOSPI200금융NNNY40Y148700-6005-0.4057879393003879125.48148300151200147300194000104600149300149208.2924.040242815556615243215036614723214516615400014880016044700200113460100172502703107812-14.170.48120.05-10496.00307557.0021200020240223-29.861276002024120916.54153500-3.132025021913070013.7720250102212000-29.862024022312760016.54202412090.28N034730200160 억17432786NN84N00N
54202502201204265520.00KOSPI200금융NNNY40Y148900-4005-0.2752381881003509723.05148300151200147300194000104600149300149248.8824.040195815556615243215036614723214516615400014880016044700200113460100172502703107957-14.190.48120.05-10496.00307557.0021200020240223-29.761276002024120916.69153500-3.002025021913070013.9320250102212000-29.762024022312760016.69202412090.28N034730200160 억17432786NN84N00N
55202502201104265520.00KOSPI200금융NNNY40Y148700-6005-0.4042946184002875418.89148300151200147300194000104600149300149357.2624.040117415556615243215036614723214516615400014880016044700200113460100172502703107812-14.170.48120.04-10496.00307557.0021200020240223-29.861276002024120916.54153500-3.132025021913070013.7720250102212000-29.862024022312760016.54202412090.28N034730200160 억17432786NN84N00N
56202502201004265520.00KOSPI200금융NNNY40Y14980050020.3329663567001984113.03148300151200147300194000104600149300149506.4624.040157515556615243215036614723214516615400014880016044700200113460100172502703108609-14.270.49120.03-10496.00307557.0021200020240223-29.341276002024120917.40153500-2.412025021913070014.6120250102212000-29.342024022312760017.40202412090.28N034730200160 억17432786NN84N00N
57202502200904275520.00KOSPI200금융NNNY40Y149100-2005-0.1359059910039752.61148300150000147300194000104600149300148577.4824.04028615556615243215036614723214516615400014880016044700200113460100172502703108102-14.210.48120.01-10496.00307557.0021200020240223-29.671276002024120916.85153500-2.872025021913070014.0820250102212000-29.672024022312760016.85202412090.28N034730200160 억17432786NN84N00N
58202502191604255520.00KOSPI200금융NNNY40Y149300030.0023007438900151973218.82148400153500148300194000104600149300151391.7024.0501961715110015020014860014770014610015065014815016044700200113460100172502703108247-14.220.49120.21-10496.00307557.0021200020240223-29.581276002024120917.01153500-2.742025021913070014.2320250102212000-29.582024022312760017.01202412090.28N034730200160 억17436346NN84N00N
59202502191504265520.00KOSPI200금융NNNY40Y149200-1005-0.0721993000400145178209.04148400153500148300194000104600149300151489.9024.0502060315110015020014860014770014610015065014815016044700200113460100172502703108174-14.210.49120.20-10496.00307557.0021200020240223-29.621276002024120916.93153500-2.802025021913070014.1520250102212000-29.622024022312760016.93202412090.28N034730200160 억17436346NN1407N00N
60202502191404245520.00KOSPI200금융NNNY40Y15020090020.6019886004500131092188.75148400153500148300194000104600149300151695.0324.0502106315110015020014860014770014610015065014815016044700200113460100172502703108899-14.310.49120.18-10496.00307557.0021200020240223-29.151276002024120917.71153500-2.152025021913070014.9220250102212000-29.152024022312760017.71202412090.28N034730200160 억17436346NN1407N00N
61202502191304255520.00KOSPI200금융NNNY40Y150500120020.8017867453300117648169.40148400153500148300194000104600149300151872.1424.0502095015110015020014860014770014610015065014815016044700200113460100172502703109117-14.340.49120.16-10496.00307557.0021200020240223-29.011276002024120917.95153500-1.952025021913070015.1520250102212000-29.012024022312760017.95202412090.28N034730200160 억17436346NN1407N00N
62202502191204255520.00KOSPI200금융NNNY40Y151700240021.6116294418800107247154.42148400153500148300194000104600149300151933.5624.0502177315110015020014860014770014610015065014815016044700200113460100172502703109987-14.450.49120.15-10496.00307557.0021200020240223-28.441276002024120918.89153500-1.172025021913070016.0720250102212000-28.442024022312760018.89202412090.28N034730200160 억17436346NN1407N00N
63202502191104255520.00KOSPI200금융NNNY40Y152000270021.811431018910094148135.56148400153500148300194000104600149300151996.7424.0502219715110015020014860014770014610015065014815016044700200113460100172502703110204-14.480.49120.13-10496.00307557.0021200020240223-28.301276002024120919.12153500-0.982025021913070016.3020250102212000-28.302024022312760019.12202412090.28N034730200160 억17436346NN1407N00N
64202502191004245520.00KOSPI200금융NNNY40Y151900260021.7471185900004709067.80148400152500148300194000104600149300151169.8924.0501741815110015020014860014770014610015065014815016044700200113460100172502703110132-14.470.49120.06-10496.00307557.0021200020240223-28.351276002024120919.04152500-0.392025021913070016.2220250102212000-28.352024022312760019.04202412090.28N034730200160 억17436346NN1407N00N
65202502190904265520.00KOSPI200금융NNNY40Y149200-1005-0.0735716910024033.46148400149600148300194000104600149300148634.6724.050-17515110015020014860014770014610015065014815016044700200113460100172502703108174-14.210.49120.00-10496.00307557.0021200020240223-29.621276002024120916.93150000-0.532025021713070014.1520250102212000-29.622024022312760016.93202412090.28N034730200160 억17436346NN1407N00N
66202502181604245520.00KOSPI200금융NNNY40Y14930010020.071030347600069365121.97148100149500147000193900104500149200148539.8224.040889815180015050014870014740014560015115014805016044700200113390100172502703108247-14.220.49120.10-10496.00307557.0021200020240223-29.581276002024120917.01150000-0.472025021713070014.2320250102212000-29.582024022312760017.01202412090.28N034730200160 억17426166NN1407N00N
67202502181504255520.00KOSPI200금융NNNY40Y149200030.00862238020058093102.15148100149500147000193900104500149200148423.7424.040462515180015050014870014740014560015115014805016044700200113390100172502703108174-14.210.49120.08-10496.00307557.0021200020240223-29.621276002024120916.93150000-0.532025021713070014.1520250102212000-29.622024022312760016.93202412090.28N034730200160 억17426166NN796N00N
68202502181404245520.00KOSPI200금융NNNY40Y149200030.0069489064004685882.39148100149500147000193900104500149200148297.1224.040202715180015050014870014740014560015115014805016044700200113390100172502703108174-14.210.49120.06-10496.00307557.0021200020240223-29.621276002024120916.93150000-0.532025021713070014.1520250102212000-29.622024022312760016.93202412090.28N034730200160 억17426166NN796N00N
69202502181304235520.00KOSPI200금융NNNY40Y148800-4005-0.2755366137003738065.73148100149300147000193900104500149200148117.0124.040-43415180015050014870014740014560015115014805016044700200113390100172502703107884-14.180.48120.05-10496.00307557.0021200020240223-29.811276002024120916.61150000-0.802025021713070013.8520250102212000-29.812024022312760016.61202412090.28N034730200160 억17426166NN796N00N
70202502181204245520.00KOSPI200금융NNNY40Y148500-7005-0.4745942055003104754.59148100149300147000193900104500149200147975.8324.040-158515180015050014870014740014560015115014805016044700200113390100172502703107667-14.150.48120.04-10496.00307557.0021200020240223-29.951276002024120916.38150000-1.002025021713070013.6220250102212000-29.952024022312760016.38202412090.28N034730200160 억17426166NN796N00N
71202502181104245520.00KOSPI200금융NNNY40Y147200-20005-1.3432366904002188038.47148100149300147100193900104500149200147929.1824.040-205115180015050014870014740014560015115014805016044700200113390100172502703106724-14.020.48120.03-10496.00307557.0021200020240223-30.571276002024120915.36150000-1.872025021713070012.6220250102212000-30.572024022312760015.36202412090.28N034730200160 억17426166NN796N00N
72202502181004235520.00KOSPI200금융NNNY40Y148100-11005-0.7415006667001012117.80148100149300147600193900104500149200148272.5724.040-136615180015050014870014740014560015115014805016044700200113390100172502703107377-14.110.48120.01-10496.00307557.0021200020240223-30.141276002024120916.07150000-1.272025021713070013.3120250102212000-30.142024022312760016.07202412090.28N034730200160 억17426166NN796N00N
73202502180904245520.00KOSPI200금융NNNY40Y149100-1005-0.0715279940010291.81148100149200148100193900104500149200148493.1024.040-38915180015050014870014740014560015115014805016044700200113390100172502703108102-14.210.48120.00-10496.00307557.0021200020240223-29.671276002024120916.85150000-0.602025021713070014.0820250102212000-29.672024022312760016.85202412090.28N034730200160 억17426166NN796N00N
74202502171604245520.00KOSPI200금융NNNY40Y149200160021.0884259389005664163.65148600150000146900191800103400147600148761.2724.030479815080014920014710014550014340015000014630016044200200112170100172502703108174-14.210.49120.08-10496.00307557.0021200020240223-29.621276002024120916.93150000-0.532025021713070014.1520250102212000-29.622024022312760016.93202412090.29N034730200160 억17422042NN796N00N
75202502171504235520.00KOSPI200금융NNNY40Y148600100020.6877195417005189658.32148600150000146900191800103400147600148752.7424.030477015080014920014710014550014340015000014630016044200200112170100172502703107739-14.160.48120.07-10496.00307557.0021200020240223-29.911276002024120916.46150000-0.932025021713070013.7020250102212000-29.912024022312760016.46202412090.29N034730200160 억17422042NN228N00N
76202502171404235520.00KOSPI200금융NNNY40Y149300170021.1570237108004722553.07148600150000146900191800103400147600148731.3624.030481815080014920014710014550014340015000014630016044200200112170100172502703108247-14.220.49120.07-10496.00307557.0021200020240223-29.581276002024120917.01150000-0.472025021713070014.2320250102212000-29.582024022312760017.01202412090.29N034730200160 억17422042NN228N00N
77202502171304245520.00KOSPI200금융NNNY40Y149400180021.2264622145004346348.84148600150000146900191800103400147600148685.9424.030581915080014920014710014550014340015000014630016044200200112170100172502703108319-14.230.49120.06-10496.00307557.0021200020240223-29.531276002024120917.08150000-0.402025021713070014.3120250102212000-29.532024022312760017.08202412090.29N034730200160 억17422042NN228N00N
78202502171204255520.00KOSPI200금융NNNY40Y149400180021.2256197012003782142.50148600150000146900191800103400147600148589.7524.030596815080014920014710014550014340015000014630016044200200112170100172502703108319-14.230.49120.05-10496.00307557.0021200020240223-29.531276002024120917.08150000-0.402025021713070014.3120250102212000-29.532024022312760017.08202412090.29N034730200160 억17422042NN228N00N
79202502171104245520.00KOSPI200금융NNNY40Y149800220021.4943559614002938033.02148600149900146900191800103400147600148265.3724.030645615080014920014710014550014340015000014630016044200200112170100172502703108609-14.270.49120.04-10496.00307557.0021200020240223-29.341276002024120917.40149900-0.072025021713070014.6120250102212000-29.342024022312760017.40202412090.29N034730200160 억17422042NN228N00N
80202502171004225520.00KOSPI200금융NNNY40Y14820060020.4118875676001278414.37148600148600146900191800103400147600147651.2424.030-615080014920014710014550014340015000014630016044200200112170100172502703107449-14.120.48120.02-10496.00307557.0021200020240223-30.091276002024120916.14149500-0.872025012013070013.3920250102212000-30.092024022312760016.14202412090.29N034730200160 억17422042NN228N00N
81202502170904225520.00KOSPI200금융NNNY40Y14790030020.2029076510019642.21148600148600147600191800103400147600148074.7224.03028415080014920014710014550014340015000014630016044200200112170100172502703107231-14.090.48120.00-10496.00307557.0021200020240223-30.241276002024120915.91149500-1.072025012013070013.1620250102212000-30.242024022312760015.91202412090.29N034730200160 억17422042NN228N00N
82202502141604215520.00KOSPI200금융NNNY40Y147600200021.37130598036008892267.13145600148700145000189200102000145600146867.0424.0201086214873314716614433314276613993314795014355016043600200110650100172502703107014-14.060.48120.12-10496.00307557.0021200020240223-30.381276002024120915.67149500-1.272025012013070012.9320250102212000-30.382024022312760015.67202412090.29N034730200160 억17411848NN228N00N
83202502141504205520.00KOSPI200금융NNNY40Y147800220021.51120638392008217862.04145600148700145000189200102000145600146801.3224.020796514873314716614433314276613993314795014355016043600200110650100172502703107159-14.080.48120.11-10496.00307557.0021200020240223-30.281276002024120915.83149500-1.142025012013070013.0820250102212000-30.282024022312760015.83202412090.29N034730200160 억17411848NN170N00N
84202502141404215520.00KOSPI200금융NNNY40Y147600200021.3791961564006279747.41145600148000145000189200102000145600146442.6124.020638114873314716614433314276613993314795014355016043600200110650100172502703107014-14.060.48120.09-10496.00307557.0021200020240223-30.381276002024120915.67149500-1.272025012013070012.9320250102212000-30.382024022312760015.67202412090.29N034730200160 억17411848NN170N00N
85202502141304225520.00KOSPI200금융NNNY40Y147300170021.1770490481004824836.42145600147300145000189200102000145600146100.3224.020361614873314716614433314276613993314795014355016043600200110650100172502703106796-14.030.48120.07-10496.00307557.0021200020240223-30.521276002024120915.44149500-1.472025012013070012.7020250102212000-30.522024022312760015.44202412090.29N034730200160 억17411848NN170N00N
86202502141204215520.00KOSPI200금융NNNY40Y146600100020.6955002320003770028.46145600146900145000189200102000145600145894.7524.020-57514873314716614433314276613993314795014355016043600200110650100172502703106289-13.970.48120.05-10496.00307557.0021200020240223-30.851276002024120914.89149500-1.942025012013070012.1720250102212000-30.852024022312760014.89202412090.29N034730200160 억17411848NN170N00N
87202502141104195520.00KOSPI200금융NNNY40Y14630070020.4844979071003085023.29145600146900145000189200102000145600145799.2624.020-113814873314716614433314276613993314795014355016043600200110650100172502703106071-13.940.48120.04-10496.00307557.0021200020240223-30.991276002024120914.66149500-2.142025012013070011.9420250102212000-30.992024022312760014.66202412090.29N034730200160 억17411848NN170N00N
88202502141004215520.00KOSPI200금융NNNY40Y14590030020.2134000855002331817.60145600146900145000189200102000145600145813.7724.020-249814873314716614433314276613993314795014355016043600200110650100172502703105781-13.900.47120.03-10496.00307557.0021200020240223-31.181276002024120914.34149500-2.412025012013070011.6320250102212000-31.182024022312760014.34202412090.29N034730200160 억17411848NN170N00N
89202502140904225520.00KOSPI200금융NNNY40Y14610050020.3470635010048433.66145600146500145200189200102000145600145849.7024.020-116314873314716614433314276613993314795014355016043600200110650100172502703105926-13.920.48120.01-10496.00307557.0021200020240223-31.081276002024120914.50149500-2.272025012013070011.7820250102212000-31.082024022312760014.50202412090.29N034730200160 억17411848NN170N00N
90202502131604175520.00KOSPI200금융NNNY40Y145600290022.0319126256700132246205.4014240014590014150018550099900142700144625.1523.97-17283092714536614403214296614163214056614350014110016042800200108450100172502703105564-13.870.47120.18-10496.00307557.0021200020240223-31.321276002024120914.11149500-2.612025012013070011.4020250102212000-31.322024022312760014.11202412090.29N034730200160 억17375677NN170N00N
91202502131504175520.00KOSPI200금융NNNY40Y144900220021.541348795680093511145.2314240014590014150018550099900142700144239.2523.97-17282913314536614403214296614163214056614350014110016042800200108450100172502703105056-13.810.47120.13-10496.00307557.0021200020240223-31.651276002024120913.56149500-3.082025012013070010.8620250102212000-31.652024022312760013.56202412090.29N034730200160 억17375677NN479N00N
92202502131404175520.00KOSPI200금융NNNY40Y144700200021.401070279280074311115.4114240014590014150018550099900142700144027.0323.97-17282458114536614403214296614163214056614350014110016042800200108450100172502703104911-13.790.47120.10-10496.00307557.0021200020240223-31.751276002024120913.40149500-3.212025012013070010.7120250102212000-31.752024022312760013.40202412090.29N034730200160 억17375677NN479N00N
93202502131304185520.00KOSPI200금융NNNY40Y144900220021.5490558658006293497.7414240014590014150018550099900142700143894.6523.97-17282123814536614403214296614163214056614350014110016042800200108450100172502703105056-13.810.47120.09-10496.00307557.0021200020240223-31.651276002024120913.56149500-3.082025012013070010.8620250102212000-31.652024022312760013.56202412090.29N034730200160 억17375677NN479N00N
94202502131204185520.00KOSPI200금융NNNY40Y144700200021.4080128352005573086.5614240014590014150018550099900142700143779.5723.97-17281943514536614403214296614163214056614350014110016042800200108450100172502703104911-13.790.47120.08-10496.00307557.0021200020240223-31.751276002024120913.40149500-3.212025012013070010.7120250102212000-31.752024022312760013.40202412090.29N034730200160 억17375677NN479N00N
95202502131104155520.00KOSPI200금융NNNY40Y145300260021.8267010519004667172.4914240014590014150018550099900142700143580.6423.97-17281714914536614403214296614163214056614350014110016042800200108450100172502703105346-13.840.47120.06-10496.00307557.0021200020240223-31.461276002024120913.87149500-2.812025012013070011.1720250102212000-31.462024022312760013.87202412090.29N034730200160 억17375677NN479N00N
96202502131004185520.00KOSPI200금융NNNY40Y14290020020.1428495709002003931.1214240014310014150018550099900142700142201.2523.97-1728341614536614403214296614163214056614350014110016042800200108450100172502703103606-13.610.46120.03-10496.00307557.0021200020240223-32.591276002024120911.99149500-4.41202501201307009.3320250102212000-32.592024022312760011.99202412090.29N034730200160 억17375677NN479N00N
97202502130904165520.00KOSPI200금융NNNY40Y142000-7005-0.4925159780017672.7414240014290014180018550099900142700142386.9823.97-1728-3214536614403214296614163214056614350014110016042800200108450100172502703102954-13.530.46120.00-10496.00307557.0021200020240223-33.021276002024120911.29149500-5.02202501201307008.6520250102212000-33.022024022312760011.29202412090.29N034730200160 억17375677NN479N00N
98202502121604155520.00KOSPI200금융NNNY40Y142700-9005-0.6391852693006430578.27144300144300141900186600100600143600142839.5523.96040914600014480014290014170013980014540014230016043000200109130100172502703103461-13.600.46120.09-10496.00307557.0021200020240223-32.691276002024120911.83149500-4.55202501201307009.1820250102212000-32.692024022312760011.83202412090.28N034730200160 억17373236NN479N00N
99202502121504145520.00KOSPI200금융NNNY40Y142200-14005-0.9781916242005733369.78144300144300141900186600100600143600142877.9823.960-81814600014480014290014170013980014540014230016043000200109130100172502703103099-13.550.46120.08-10496.00307557.0021200020240223-32.921276002024120911.44149500-4.88202501201307008.8020250102212000-32.922024022312760011.44202412090.28N034730200160 억17373236NN9N00N
100202502121404155520.00KOSPI200금융NNNY40Y142300-13005-0.9166449602004647056.56144300144300142200186600100600143600142994.6123.960-8714600014480014290014170013980014540014230016043000200109130100172502703103171-13.560.46120.06-10496.00307557.0021200020240223-32.881276002024120911.52149500-4.82202501201307008.8820250102212000-32.882024022312760011.52202412090.28N034730200160 억17373236NN9N00N
101202502121304155520.00KOSPI200금융NNNY40Y142900-7005-0.4957768404004037749.14144300144300142300186600100600143600143072.5423.96080514600014480014290014170013980014540014230016043000200109130100172502703103606-13.610.46120.06-10496.00307557.0021200020240223-32.591276002024120911.99149500-4.41202501201307009.3320250102212000-32.592024022312760011.99202412090.28N034730200160 억17373236NN9N00N
102202502121204145520.00KOSPI200금융NNNY40Y142500-11005-0.7748735921003405441.45144300144300142300186600100600143600143113.6323.96052214600014480014290014170013980014540014230016043000200109130100172502703103316-13.580.46120.05-10496.00307557.0021200020240223-32.781276002024120911.68149500-4.68202501201307009.0320250102212000-32.782024022312760011.68202412090.28N034730200160 억17373236NN9N00N
103202502121104145520.00KOSPI200금융NNNY40Y142600-10005-0.7031244437002178926.52144300144300142500186600100600143600143395.4523.960-17014600014480014290014170013980014540014230016043000200109130100172502703103389-13.590.46120.03-10496.00307557.0021200020240223-32.741276002024120911.76149500-4.62202501201307009.1020250102212000-32.742024022312760011.76202412090.28N034730200160 억17373236NN9N00N
104202502121004155520.00KOSPI200금융NNNY40Y143100-5005-0.3517351490001210514.73144300144300142600186600100600143600143341.4923.960-57414600014480014290014170013980014540014230016043000200109130100172502703103751-13.630.47120.02-10496.00307557.0021200020240223-32.501276002024120912.15149500-4.28202501201307009.4920250102212000-32.502024022312760012.15202412090.28N034730200160 억17373236NN9N00N
105202502120904175520.00KOSPI200금융NNNY40Y14380020020.1419499710013551.65144300144300143000186600100600143600143909.5323.96023414600014480014290014170013980014540014230016043000200109130100172502703104259-13.700.47120.00-10496.00307557.0021200020240223-32.171276002024120912.70149500-3.812025012013070010.0220250102212000-32.172024022312760012.70202412090.28N034730200160 억17373236NN9N00N
106202502111604155520.00KOSPI200금융NNNY40Y143600230021.631171604320082046107.2714130014410014100018360099000141300142796.4123.9302221514463314296614193314026613923314245013975016042300200107380100172502703104114-13.680.47120.11-10496.00307557.0021200020240223-32.261276002024120912.54149500-3.95202501201307009.8720250102212000-32.262024022312760012.54202412090.28N034730200160 억17347597NN9N00N
107202502111504145520.00KOSPI200금융NNNY40Y143300200021.42105734429007408496.8614130014410014100018360099000141300142722.3523.9302082514463314296614193314026613923314245013975016042300200107380100172502703103896-13.650.47120.10-10496.00307557.0021200020240223-32.411276002024120912.30149500-4.15202501201307009.6420250102212000-32.412024022312760012.30202412090.28N034730200160 억17347597NN272N00N
108202502111404165520.00KOSPI200금융NNNY40Y143500220021.5685131847005970478.0614130014410014100018360099000141300142589.8523.9301521314463314296614193314026613923314245013975016042300200107380100172502703104041-13.670.47120.08-10496.00307557.0021200020240223-32.311276002024120912.46149500-4.01202501201307009.7920250102212000-32.312024022312760012.46202412090.28N034730200160 억17347597NN272N00N
109202502111304135520.00KOSPI200금융NNNY40Y142800150021.0663936501004488958.6914130014390014100018360099000141300142432.4523.930795314463314296614193314026613923314245013975016042300200107380100172502703103534-13.610.46120.06-10496.00307557.0021200020240223-32.641276002024120911.91149500-4.48202501201307009.2620250102212000-32.642024022312760011.91202412090.28N034730200160 억17347597NN272N00N
110202502111204145520.00KOSPI200금융NNNY40Y14210080020.5745282084003178141.5514130014390014100018360099000141300142481.6223.930460614463314296614193314026613923314245013975016042300200107380100172502703103026-13.540.46120.04-10496.00307557.0021200020240223-32.971276002024120911.36149500-4.95202501201307008.7220250102212000-32.972024022312760011.36202412090.28N034730200160 억17347597NN272N00N
111202502111104155520.00KOSPI200금융NNNY40Y142600130020.9234546368002422731.6714130014390014100018360099000141300142594.4923.930300014463314296614193314026613923314245013975016042300200107380100172502703103389-13.590.46120.03-10496.00307557.0021200020240223-32.741276002024120911.76149500-4.62202501201307009.1020250102212000-32.742024022312760011.76202412090.28N034730200160 억17347597NN272N00N
112202502111004155520.00KOSPI200금융NNNY40Y142300100020.7119089377001341717.5414130014350014100018360099000141300142277.5423.930-18914463314296614193314026613923314245013975016042300200107380100172502703103171-13.560.46120.02-10496.00307557.0021200020240223-32.881276002024120911.52149500-4.82202501201307008.8820250102212000-32.882024022312760011.52202412090.28N034730200160 억17347597NN272N00N
113202502110904165520.00KOSPI200금융NNNY40Y141000-3005-0.2123730120016792.2014130014190014100018360099000141300141334.8423.930-68114463314296614193314026613923314245013975016042300200107380100172502703102229-13.430.46120.00-10496.00307557.0021200020240223-33.491276002024120910.50149500-5.69202501201307007.8820250102212000-33.492024022312760010.50202412090.28N034730200160 억17347597NN272N00N
114202502101604135520.00KOSPI200금융NNNY40Y141300-30005-2.081079266630076169116.90143600143600140900187500101100144300141693.6523.950-1336714796614613214456614273214116614705014365016043200200109660100172502703102446-13.460.46120.11-10496.00307557.0021200020240223-33.351276002024120910.74149500-5.48202501201307008.1120250102212000-33.352024022312760010.74202412090.30N034730200160 억17361873NN213N00N
115202502101504135520.00KOSPI200금융NNNY40Y141200-31005-2.1587826708006194495.07143600143600140900187500101100144300141783.4323.950-954814796614613214456614273214116614705014365016043200200109660100172502703102374-13.450.46120.09-10496.00307557.0021200020240223-33.401276002024120910.66149500-5.55202501201307008.0320250102212000-33.402024022312760010.66202412090.30N034730200160 억17361873NN925N00N
116202502101404135520.00KOSPI200금융NNNY40Y141400-29005-2.0170716821004984276.50143600143600140900187500101100144300141881.2623.950-866914796614613214456614273214116614705014365016043200200109660100172502703102519-13.470.46120.07-10496.00307557.0021200020240223-33.301276002024120910.82149500-5.42202501201307008.1920250102212000-33.302024022312760010.82202412090.30N034730200160 억17361873NN925N00N
117202502101304135520.00KOSPI200금융NNNY40Y141200-31005-2.1561677687004344866.68143600143600140900187500101100144300141956.6723.950-849114796614613214456614273214116614705014365016043200200109660100172502703102374-13.450.46120.06-10496.00307557.0021200020240223-33.401276002024120910.66149500-5.55202501201307008.0320250102212000-33.402024022312760010.66202412090.30N034730200160 억17361873NN925N00N
118202502101204105520.00KOSPI200금융NNNY40Y141700-26005-1.8045085353003170048.65143600143600141600187500101100144300142224.1123.950-651714796614613214456614273214116614705014365016043200200109660100172502703102736-13.500.46120.04-10496.00307557.0021200020240223-33.161276002024120911.05149500-5.22202501201307008.4220250102212000-33.162024022312760011.05202412090.30N034730200160 억17361873NN925N00N
119202502101104115520.00KOSPI200금융NNNY40Y141700-26005-1.8032970406002316435.55143600143600141600187500101100144300142333.4123.950-650714796614613214456614273214116614705014365016043200200109660100172502703102736-13.500.46120.03-10496.00307557.0021200020240223-33.161276002024120911.05149500-5.22202501201307008.4220250102212000-33.162024022312760011.05202412090.30N034730200160 억17361873NN925N00N
120202502101004095520.00KOSPI200금융NNNY40Y142400-19005-1.3222217849001559823.94143600143600141600187500101100144300142438.5823.950-458114796614613214456614273214116614705014365016043200200109660100172502703103244-13.570.46120.02-10496.00307557.0021200020240223-32.831276002024120911.60149500-4.75202501201307008.9520250102212000-32.832024022312760011.60202412090.30N034730200160 억17361873NN925N00N
121202502100904105520.00KOSPI200금융NNNY40Y142600-17005-1.1839237640027494.22143600143600141800187500101100144300142725.6423.950-119614796614613214456614273214116614705014365016043200200109660100172502703103389-13.590.46120.00-10496.00307557.0021200020240223-32.741276002024120911.76149500-4.62202501201307009.1020250102212000-32.742024022312760011.76202412090.30N034730200160 억17361873NN925N00N
122202502071604065520.00KOSPI200금융NNNY40Y144300-1005-0.0794405560006514579.06143000146400143000187700101100144400144916.1223.940231814686614563214316614193213946614625014255016043300200109740100172502703104621-13.750.47120.09-10496.00307557.0021200020240223-31.931276002024120913.09149500-3.482025012013070010.4120250102212000-31.932024022312760013.09202412090.30N034730200160 억17355483NN925N00N
123202502071504085520.00KOSPI200금융NNNY40Y14450010020.0784599545005835370.82143000146400143000187700101100144400144978.9123.940225914686614563214316614193213946614625014255016043300200109740100172502703104766-13.770.47120.08-10496.00307557.0021200020240223-31.841276002024120913.24149500-3.342025012013070010.5620250102212000-31.842024022312760013.24202412090.30N034730200160 억17355483NN144N00N
124202502071404075520.00KOSPI200금융NNNY40Y14510070020.4872271386004983560.48143000146400143000187700101100144400145021.3423.940229914686614563214316614193213946614625014255016043300200109740100172502703105201-13.820.47120.07-10496.00307557.0021200020240223-31.561276002024120913.71149500-2.942025012013070011.0220250102212000-31.562024022312760013.71202412090.30N034730200160 억17355483NN144N00N
125202502071304065520.00KOSPI200금융NNNY40Y14500060020.4261125260004214251.15143000146400143000187700101100144400145045.9423.940130214686614563214316614193213946614625014255016043300200109740100172502703105129-13.810.47120.06-10496.00307557.0021200020240223-31.601276002024120913.64149500-3.012025012013070010.9420250102212000-31.602024022312760013.64202412090.30N034730200160 억17355483NN144N00N
126202502071204065520.00KOSPI200금융NNNY40Y14490050020.3550745704003498942.46143000146400143000187700101100144400145033.3123.940-20914686614563214316614193213946614625014255016043300200109740100172502703105056-13.810.47120.05-10496.00307557.0021200020240223-31.651276002024120913.56149500-3.082025012013070010.8620250102212000-31.652024022312760013.56202412090.30N034730200160 억17355483NN144N00N
127202502071104055520.00KOSPI200금융NNNY40Y14460020020.1441845204002884435.01143000146400143000187700101100144400145074.2123.940-19814686614563214316614193213946614625014255016043300200109740100172502703104839-13.780.47120.04-10496.00307557.0021200020240223-31.791276002024120913.32149500-3.282025012013070010.6420250102212000-31.792024022312760013.32202412090.30N034730200160 억17355483NN144N00N
128202502071004055520.00KOSPI200금융NNNY40Y145800140020.9728154668001939123.53143000146400143000187700101100144400145194.5123.940150414686614563214316614193213946614625014255016043300200109740100172502703105709-13.890.47120.03-10496.00307557.0021200020240223-31.231276002024120914.26149500-2.472025012013070011.5520250102212000-31.232024022312760014.26202412090.30N034730200160 억17355483NN144N00N
129202502070904085520.00KOSPI200금융NNNY40Y14530090020.6288168000061197.43143000145500143000187700101100144400144088.9023.940156014686614563214316614193213946614625014255016043300200109740100172502703105346-13.840.47120.01-10496.00307557.0021200020240223-31.461276002024120913.87149500-2.812025012013070011.1720250102212000-31.462024022312760013.87202412090.30N034730200160 억17355483NN144N00N
130202502061603585520.00KOSPI200금융NNNY40Y144400370022.631177254690082197110.7414180014440014070018290098500140700143221.4423.9102742814336614203214106613973213876614270014040016042200200106930100172502703104694-13.760.47120.11-10496.00307557.0021200020240223-31.891276002024120913.17149500-3.412025012013070010.4820250102212000-31.892024022312760013.17202412090.30N034730200160 억17333006NN144N00N
131202502061503595520.00KOSPI200금융NNNY40Y143800310022.2098663412006897692.9214180014400014070018290098500140700143040.2123.9102347314336614203214106613973213876614270014040016042200200106930100172502703104259-13.700.47120.10-10496.00307557.0021200020240223-32.171276002024120912.70149500-3.812025012013070010.0220250102212000-32.172024022312760012.70202412090.30N034730200160 억17333006NN73N00N
132202502061404015520.00KOSPI200금융NNNY40Y143700300022.1377850705005449673.4214180014400014070018290098500140700142855.8223.9101647014336614203214106613973213876614270014040016042200200106930100172502703104186-13.690.47120.08-10496.00307557.0021200020240223-32.221276002024120912.62149500-3.88202501201307009.9520250102212000-32.222024022312760012.62202412090.30N034730200160 억17333006NN73N00N
133202502061303595520.00KOSPI200금융NNNY40Y144000330022.3565593086004595161.9114180014400014070018290098500140700142745.7223.9101456114336614203214106613973213876614270014040016042200200106930100172502703104404-13.720.47120.06-10496.00307557.0021200020240223-32.081276002024120912.85149500-3.682025012013070010.1820250102212000-32.082024022312760012.85202412090.30N034730200160 억17333006NN73N00N
134202502061203575520.00KOSPI200금융NNNY40Y142900220021.5651503353003612248.6614180014330014070018290098500140700142581.6823.9101361314336614203214106613973213876614270014040016042200200106930100172502703103606-13.610.46120.05-10496.00307557.0021200020240223-32.591276002024120911.99149500-4.41202501201307009.3320250102212000-32.592024022312760011.99202412090.30N034730200160 억17333006NN73N00N
135202502061103515520.00KOSPI200금융NNNY40Y143300260021.8543312010003039440.9514180014330014070018290098500140700142501.8423.9101204814336614203214106613973213876614270014040016042200200106930100172502703103896-13.650.47120.04-10496.00307557.0021200020240223-32.411276002024120912.30149500-4.15202501201307009.6420250102212000-32.412024022312760012.30202412090.30N034730200160 억17333006NN73N00N
136202502061003585520.00KOSPI200금융NNNY40Y142600190021.3529890722002099028.2814180014330014070018290098500140700142404.5823.910805314336614203214106613973213876614270014040016042200200106930100172502703103389-13.590.46120.03-10496.00307557.0021200020240223-32.741276002024120911.76149500-4.62202501201307009.1020250102212000-32.742024022312760011.76202412090.30N034730200160 억17333006NN73N00N
137202502060903595520.00KOSPI200금융NNNY40Y14150080020.5727330230019292.6014180014190014070018290098500140700141680.8223.91019514336614203214106613973213876614270014040016042200200106930100172502703102591-13.480.46120.00-10496.00307557.0021200020240223-33.251276002024120910.89149500-5.35202501201307008.2620250102212000-33.252024022312760010.89202412090.30N034730200160 억17333006NN73N00N
138202502051603555520.00KOSPI200금융NNNY40Y14070080020.57104519593007416978.7214050014240014010018180098000139900140920.8723.89-31322082914336614163214026613853213716614095013785016041900200106320100172502703102011-13.410.46120.10-10496.00307557.0021200020240223-33.631276002024120910.27149500-5.89202501201307007.6520250102212000-33.632024022312760010.27202412090.28N034730200160 억17322669NN73N00N
139202502051503565520.00KOSPI200금융NNNY40Y14070080020.5790488153006419868.1414050014240014010018180098000139900140951.6723.89-31321886114336614163214026613853213716614095013785016041900200106320100172502703102011-13.410.46120.09-10496.00307557.0021200020240223-33.631276002024120910.27149500-5.89202501201307007.6520250102212000-33.632024022312760010.27202412090.28N034730200160 억17322669NN301N00N
140202502051403565520.00KOSPI200금융NNNY40Y14060070020.5081341532005769261.2414050014240014010018180098000139900140992.7423.89-31321780914336614163214026613853213716614095013785016041900200106320100172502703101939-13.400.46120.08-10496.00307557.0021200020240223-33.681276002024120910.19149500-5.95202501201307007.5720250102212000-33.682024022312760010.19202412090.28N034730200160 억17322669NN301N00N
141202502051303565520.00KOSPI200금융NNNY40Y141000110020.7963749419004519047.9714050014240014010018180098000139900141069.7523.89-31321416114336614163214026613853213716614095013785016041900200106320100172502703102229-13.430.46120.06-10496.00307557.0021200020240223-33.491276002024120910.50149500-5.69202501201307007.8820250102212000-33.492024022312760010.50202412090.28N034730200160 억17322669NN301N00N
142202502051203565520.00KOSPI200금융NNNY40Y14060070020.5052463808003718039.4614050014240014010018180098000139900141107.6123.89-31321287214336614163214026613853213716614095013785016041900200106320100172502703101939-13.400.46120.05-10496.00307557.0021200020240223-33.681276002024120910.19149500-5.95202501201307007.5720250102212000-33.682024022312760010.19202412090.28N034730200160 억17322669NN301N00N
143202502051103555520.00KOSPI200금융NNNY40Y14050060020.4346277927003277234.7914050014240014030018180098000139900141211.7923.89-31321273514336614163214026613853213716614095013785016041900200106320100172502703101866-13.390.46120.05-10496.00307557.0021200020240223-33.731276002024120910.11149500-6.02202501201307007.5020250102212000-33.732024022312760010.11202412090.28N034730200160 억17322669NN301N00N
144202502051003575520.00KOSPI200금융NNNY40Y14070080020.5736249888002565027.2314050014240014040018180098000139900141325.1023.89-31321213314336614163214026613853213716614095013785016041900200106320100172502703102011-13.410.46120.04-10496.00307557.0021200020240223-33.631276002024120910.27149500-5.89202501201307007.6520250102212000-33.632024022312760010.27202412090.28N034730200160 억17322669NN301N00N
145202502050904015520.00KOSPI200금융NNNY40Y141300140021.0020875137001478615.6914050014240014040018180098000139900141181.7723.89-31321158714336614163214026613853213716614095013785016041900200106320100172502703102446-13.460.46120.02-10496.00307557.0021200020240223-33.351276002024120910.74149500-5.48202501201307008.1120250102212000-33.352024022312760010.74202412090.28N034730200160 억17322669NN301N00N
146202502041603525520.00KOSPI200금융NNNY40Y139900110020.79132112969009412159.5514050014200013890018040097200138800140365.1423.890-473814793314336614063313606613333314200013470016041600200105480100172502703101431-13.330.45120.13-10496.00307557.0021200020240223-34.01127600202412099.64149500-6.42202501201307007.0420250102212000-34.01202402231276009.64202412090.28N034730200160 억17319076NN301N00N
147202502041503525520.00KOSPI200금융NNNY40Y13960080020.58107365823007647148.3814050014200013890018040097200138800140400.7023.890-232914793314336614063313606613333314200013470016041600200105480100172502703101214-13.300.45120.11-10496.00307557.0021200020240223-34.15127600202412099.40149500-6.62202501201307006.8120250102212000-34.15202402231276009.40202412090.28N034730200160 억17319076NN2588N00N
148202502041403525520.00KOSPI200금융NNNY40Y139900110020.7985629053006087938.5214050014200013950018040097200138800140654.5023.890-70514793314336614063313606613333314200013470016041600200105480100172502703101431-13.330.45120.08-10496.00307557.0021200020240223-34.01127600202412099.64149500-6.42202501201307007.0420250102212000-34.01202402231276009.64202412090.28N034730200160 억17319076NN2588N00N
149202502041303525520.00KOSPI200금융NNNY40Y140600180021.3066327496004713429.8214050014200013950018040097200138800140721.1323.890-550414793314336614063313606613333314200013470016041600200105480100172502703101939-13.400.46120.07-10496.00307557.0021200020240223-33.681276002024120910.19149500-5.95202501201307007.5720250102212000-33.682024022312760010.19202412090.28N034730200160 억17319076NN2588N00N
150202502041203565520.00KOSPI200금융NNNY40Y140500170021.2257903432004113526.0314050014200013950018040097200138800140764.3923.890-473714793314336614063313606613333314200013470016041600200105480100172502703101866-13.390.46120.06-10496.00307557.0021200020240223-33.731276002024120910.11149500-6.02202501201307007.5020250102212000-33.732024022312760010.11202412090.28N034730200160 억17319076NN2588N00N
151202502041103485520.00KOSPI200금융NNNY40Y140600180021.3049992218003550822.4714050014200013950018040097200138800140791.4223.890-324114793314336614063313606613333314200013470016041600200105480100172502703101939-13.400.46120.05-10496.00307557.0021200020240223-33.681276002024120910.19149500-5.95202501201307007.5720250102212000-33.682024022312760010.19202412090.28N034730200160 억17319076NN2588N00N
152202502041003515520.00KOSPI200금융NNNY40Y142000320022.3135532704002525915.9814050014200013950018040097200138800140673.4423.890-82314793314336614063313606613333314200013470016041600200105480100172502703102954-13.530.46120.03-10496.00307557.0021200020240223-33.021276002024120911.29149500-5.02202501201307008.6520250102212000-33.022024022312760011.29202412090.28N034730200160 억17319076NN2588N00N
153202502040903515520.00KOSPI200금융NNNY40Y139900110020.7965159550046412.9414050014100013970018040097200138800140399.8123.890-13014793314336614063313606613333314200013470016041600200105480100172502703101431-13.330.45120.01-10496.00307557.0021200020240223-34.01127600202412099.64149500-6.42202501201307007.0420250102212000-34.01202402231276009.64202412090.28N034730200160 억17319076NN2588N00N