KissMeData/001040/price/prices-20250201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102900	-5900	5	-5.42	11498930300	110522	107.82	106000	108500	102900	141400	76200	108800	104039.28	14.56	0	-4912	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	30023	18.84	0.65	12	0.38	5462.00	158764.00	152900	20240516	-32.70	89400	20241115	15.10	117400	-12.35	20250226	92300	11.48	20250203	152900	-32.70	20240516	89400	15.10	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	1682	N	N
3	20250228	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103900	-4900	5	-4.50	6185519700	58942	57.50	106000	108500	103400	141400	76200	108800	104937.43	14.56	0	4138	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	30315	19.02	0.65	12	0.20	5462.00	158764.00	152900	20240516	-32.05	89400	20241115	16.22	117400	-11.50	20250226	92300	12.57	20250203	152900	-32.05	20240516	89400	16.22	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	168	N	N
4	20250228	140116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104700	-4100	5	-3.77	5121749300	48688	47.50	106000	108500	103700	141400	76200	108800	105189.60	14.56	0	3557	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	30548	19.17	0.66	12	0.17	5462.00	158764.00	152900	20240516	-31.52	89400	20241115	17.11	117400	-10.82	20250226	92300	13.43	20250203	152900	-31.52	20240516	89400	17.11	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	168	N	N
5	20250228	130116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104200	-4600	5	-4.23	4333550100	41120	40.11	106000	108500	103700	141400	76200	108800	105381.49	14.56	0	2360	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	30402	19.08	0.66	12	0.14	5462.00	158764.00	152900	20240516	-31.85	89400	20241115	16.55	117400	-11.24	20250226	92300	12.89	20250203	152900	-31.85	20240516	89400	16.55	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	168	N	N
6	20250228	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104700	-4100	5	-3.77	3464474100	32782	31.98	106000	108500	104200	141400	76200	108800	105674.87	14.56	0	621	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	30548	19.17	0.66	12	0.11	5462.00	158764.00	152900	20240516	-31.52	89400	20241115	17.11	117400	-10.82	20250226	92300	13.43	20250203	152900	-31.52	20240516	89400	17.11	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	168	N	N
7	20250228	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105200	-3600	5	-3.31	2889802100	27290	26.62	106000	108500	104200	141400	76200	108800	105884.12	14.56	0	-737	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	30694	19.26	0.66	12	0.09	5462.00	158764.00	152900	20240516	-31.20	89400	20241115	17.67	117400	-10.39	20250226	92300	13.98	20250203	152900	-31.20	20240516	89400	17.67	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	168	N	N
8	20250228	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105900	-2900	5	-2.67	1283188400	12031	11.74	106000	108500	105600	141400	76200	108800	106643.03	14.56	0	2146	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	30898	19.39	0.67	12	0.04	5462.00	158764.00	152900	20240516	-30.74	89400	20241115	18.46	117400	-9.80	20250226	92300	14.73	20250203	152900	-30.74	20240516	89400	18.46	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	168	N	N
9	20250228	090116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107100	-1700	5	-1.56	336306900	3165	3.09	106000	107700	106000	141400	76200	108800	106194.72	14.56	0	85	116666	112732	110166	106232	103666	111450	104950	1466	32600	5000	80510	100	1	29176998	31249	19.61	0.67	12	0.01	5462.00	158764.00	152900	20240516	-29.95	89400	20241115	19.80	117400	-8.77	20250226	92300	16.03	20250203	152900	-29.95	20240516	89400	19.80	20241115	0.27	N	001040	5000	1466 억	4249470	N	N	168	N	N
10	20250227	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108800	-4700	5	-4.14	11206811700	102474	56.20	113500	114100	107600	147500	79500	113500	109362.96	14.52	0	8644	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	31745	19.92	0.69	12	0.35	5462.00	158764.00	152900	20240516	-28.84	89400	20241115	21.70	117400	-7.33	20250226	92300	17.88	20250203	152900	-28.84	20240516	89400	21.70	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	168	N	N
11	20250227	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108800	-4700	5	-4.14	10303439400	94169	51.65	113500	114100	107600	147500	79500	113500	109414.34	14.52	0	8001	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	31745	19.92	0.69	12	0.32	5462.00	158764.00	152900	20240516	-28.84	89400	20241115	21.70	117400	-7.33	20250226	92300	17.88	20250203	152900	-28.84	20240516	89400	21.70	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	123	N	N
12	20250227	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108400	-5100	5	-4.49	9149364500	83577	45.84	113500	114100	107600	147500	79500	113500	109472.28	14.52	0	11191	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	31628	19.85	0.68	12	0.29	5462.00	158764.00	152900	20240516	-29.10	89400	20241115	21.25	117400	-7.67	20250226	92300	17.44	20250203	152900	-29.10	20240516	89400	21.25	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	123	N	N
13	20250227	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107900	-5600	5	-4.93	7932513600	72315	39.66	113500	114100	107600	147500	79500	113500	109693.89	14.52	0	13279	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	31482	19.75	0.68	12	0.25	5462.00	158764.00	152900	20240516	-29.43	89400	20241115	20.69	117400	-8.09	20250226	92300	16.90	20250203	152900	-29.43	20240516	89400	20.69	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	123	N	N
14	20250227	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108500	-5000	5	-4.41	6794111200	61774	33.88	113500	114100	108000	147500	79500	113500	109983.35	14.52	0	10664	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	31657	19.86	0.68	12	0.21	5462.00	158764.00	152900	20240516	-29.04	89400	20241115	21.36	117400	-7.58	20250226	92300	17.55	20250203	152900	-29.04	20240516	89400	21.36	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	123	N	N
15	20250227	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109600	-3900	5	-3.44	5940915800	53930	29.58	113500	114100	108000	147500	79500	113500	110159.76	14.52	0	10405	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	31978	20.07	0.69	12	0.18	5462.00	158764.00	152900	20240516	-28.32	89400	20241115	22.60	117400	-6.64	20250226	92300	18.74	20250203	152900	-28.32	20240516	89400	22.60	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	123	N	N
16	20250227	100117	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109200	-4300	5	-3.79	3620060900	32626	17.89	113500	114100	109100	147500	79500	113500	110956.32	14.52	0	6808	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	31861	19.99	0.69	12	0.11	5462.00	158764.00	152900	20240516	-28.58	89400	20241115	22.15	117400	-6.98	20250226	92300	18.31	20250203	152900	-28.58	20240516	89400	22.15	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	123	N	N
17	20250227	090117	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	113100	-400	5	-0.35	82044700	723	0.40	113500	113600	113000	147500	79500	113500	113478.15	14.52	0	-282	120166	116832	114066	110732	107966	118500	112400	1466	34000	5000	83990	100	1	29176998	32999	20.71	0.71	12	0.00	5462.00	158764.00	152900	20240516	-26.03	89400	20241115	26.51	117400	-3.66	20250226	92300	22.54	20250203	152900	-26.03	20240516	89400	26.51	20241115	0.20	N	001040	5000	1466 억	4235894	N	N	123	N	N
18	20250226	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	113500	1000	2	0.89	20888282100	182265	73.71	111800	117400	111300	146200	78800	112500	114606.66	14.59	0	-21167	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33116	20.78	0.71	12	0.62	5462.00	158764.00	152900	20240516	-25.77	89400	20241115	26.96	117400	-3.32	20250226	92300	22.97	20250203	152900	-25.77	20240516	89400	26.96	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	123	N	N
19	20250226	150116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	114000	1500	2	1.33	19897669900	173557	70.19	111800	117400	111300	146200	78800	112500	114648.19	14.59	0	-21758	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33262	20.87	0.72	12	0.59	5462.00	158764.00	152900	20240516	-25.44	89400	20241115	27.52	117400	-2.90	20250226	92300	23.51	20250203	152900	-25.44	20240516	89400	27.52	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	289	N	N
20	20250226	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	114300	1800	2	1.60	17323334600	151001	61.07	111800	117400	111300	146200	78800	112500	114725.55	14.59	0	-17665	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33349	20.93	0.72	12	0.52	5462.00	158764.00	152900	20240516	-25.25	89400	20241115	27.85	117400	-2.64	20250226	92300	23.84	20250203	152900	-25.25	20240516	89400	27.85	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	289	N	N
21	20250226	130116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	113300	800	2	0.71	14884249900	129638	52.43	111800	117400	111300	146200	78800	112500	114816.66	14.59	0	-15764	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33058	20.74	0.71	12	0.44	5462.00	158764.00	152900	20240516	-25.90	89400	20241115	26.73	117400	-3.49	20250226	92300	22.75	20250203	152900	-25.90	20240516	89400	26.73	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	289	N	N
22	20250226	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	114700	2200	2	1.96	12963738900	112776	45.61	111800	117400	111300	146200	78800	112500	114954.53	14.59	0	-14341	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33466	21.00	0.72	12	0.39	5462.00	158764.00	152900	20240516	-24.98	89400	20241115	28.30	117400	-2.30	20250226	92300	24.27	20250203	152900	-24.98	20240516	89400	28.30	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	289	N	N
23	20250226	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	116000	3500	2	3.11	8978174000	78435	31.72	111800	116200	111300	146200	78800	112500	114470.24	14.59	0	-12547	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33845	21.24	0.73	12	0.27	5462.00	158764.00	152900	20240516	-24.13	89400	20241115	29.75	116200	-0.17	20250226	92300	25.68	20250203	152900	-24.13	20240516	89400	29.75	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	289	N	N
24	20250226	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	114300	1800	2	1.60	4948502200	43391	17.55	111800	115900	111300	146200	78800	112500	114049.87	14.59	0	-10364	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33349	20.93	0.72	12	0.15	5462.00	158764.00	152900	20240516	-25.25	89400	20241115	27.85	115900	-1.38	20250226	92300	23.84	20250203	152900	-25.25	20240516	89400	27.85	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	289	N	N
25	20250226	090116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	114100	1600	2	1.42	513913200	4570	1.85	111800	114800	111300	146200	78800	112500	112452.06	14.59	0	-2175	118900	115700	110800	107600	102700	117300	109200	1466	33700	5000	83250	100	1	29176998	33291	20.89	0.72	12	0.02	5462.00	158764.00	152900	20240516	-25.38	89400	20241115	27.63	114800	-0.61	20250226	92300	23.62	20250203	152900	-25.38	20240516	89400	27.63	20241115	0.19	N	001040	5000	1466 억	4255888	N	N	289	N	N
26	20250225	160116	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	112500	6000	2	5.63	27627545700	247116	431.96	110300	114000	105900	138400	74600	106500	111799.95	14.67	0	-16113	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32824	20.60	0.71	12	0.85	5462.00	158764.00	152900	20240516	-26.42	89400	20241115	25.84	114000	-1.32	20250225	92300	21.89	20250203	152900	-26.42	20240516	89400	25.84	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	289	N	N
27	20250225	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	112100	5600	2	5.26	26370396700	235928	412.40	110300	114000	105900	138400	74600	106500	111773.14	14.67	0	-13717	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32707	20.52	0.71	12	0.81	5462.00	158764.00	152900	20240516	-26.68	89400	20241115	25.39	114000	-1.67	20250225	92300	21.45	20250203	152900	-26.68	20240516	89400	25.39	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	69	N	N
28	20250225	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	111400	4900	2	4.60	23676367400	211949	370.49	110300	114000	105900	138400	74600	106500	111707.93	14.67	0	-13602	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32503	20.40	0.70	12	0.73	5462.00	158764.00	152900	20240516	-27.14	89400	20241115	24.61	114000	-2.28	20250225	92300	20.69	20250203	152900	-27.14	20240516	89400	24.61	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	69	N	N
29	20250225	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	111400	4900	2	4.60	21882326700	195829	342.31	110300	114000	105900	138400	74600	106500	111742.09	14.67	0	-11078	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32503	20.40	0.70	12	0.67	5462.00	158764.00	152900	20240516	-27.14	89400	20241115	24.61	114000	-2.28	20250225	92300	20.69	20250203	152900	-27.14	20240516	89400	24.61	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	69	N	N
30	20250225	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	112000	5500	2	5.16	20260681100	181315	316.94	110300	114000	105900	138400	74600	106500	111743.08	14.67	0	-9617	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32678	20.51	0.71	12	0.62	5462.00	158764.00	152900	20240516	-26.75	89400	20241115	25.28	114000	-1.75	20250225	92300	21.34	20250203	152900	-26.75	20240516	89400	25.28	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	69	N	N
31	20250225	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	111800	5300	2	4.98	18064883600	161687	282.63	110300	114000	105900	138400	74600	106500	111727.59	14.67	0	-7976	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32620	20.47	0.70	12	0.55	5462.00	158764.00	152900	20240516	-26.88	89400	20241115	25.06	114000	-1.93	20250225	92300	21.13	20250203	152900	-26.88	20240516	89400	25.06	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	69	N	N
32	20250225	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	112500	6000	2	5.63	13882203800	124638	217.87	110300	114000	105900	138400	74600	106500	111380.30	14.67	0	-3341	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32824	20.60	0.71	12	0.43	5462.00	158764.00	152900	20240516	-26.42	89400	20241115	25.84	114000	-1.32	20250225	92300	21.89	20250203	152900	-26.42	20240516	89400	25.84	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	69	N	N
33	20250225	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109800	3300	2	3.10	1775838300	16057	28.07	110300	111800	109400	138400	74600	106500	110596.66	14.67	0	-1485	109833	108166	107033	105366	104233	107600	104800	1466	31900	5000	78810	100	1	29176998	32036	20.10	0.69	12	0.06	5462.00	158764.00	152900	20240516	-28.19	89400	20241115	22.82	111800	-1.79	20250225	92300	18.96	20250203	152900	-28.19	20240516	89400	22.82	20241115	0.18	N	001040	5000	1466 억	4279865	N	N	69	N	N
34	20250224	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106500	-1600	5	-1.48	6047415000	56584	39.11	106600	108700	105900	140500	75700	108100	106875.23	14.68	0	-6036	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31074	19.50	0.67	12	0.19	5462.00	158764.00	152900	20240516	-30.35	89400	20241115	19.13	109500	-2.74	20250221	92300	15.38	20250203	152900	-30.35	20240516	89400	19.13	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	69	N	N
35	20250224	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106500	-1600	5	-1.48	5703766400	53358	36.88	106600	108700	105900	140500	75700	108100	106896.18	14.68	0	-5585	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31074	19.50	0.67	12	0.18	5462.00	158764.00	152900	20240516	-30.35	89400	20241115	19.13	109500	-2.74	20250221	92300	15.38	20250203	152900	-30.35	20240516	89400	19.13	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	44	N	N
36	20250224	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106700	-1400	5	-1.30	4572836200	42753	29.55	106600	108700	105900	140500	75700	108100	106959.42	14.68	0	-4423	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31132	19.53	0.67	12	0.15	5462.00	158764.00	152900	20240516	-30.22	89400	20241115	19.35	109500	-2.56	20250221	92300	15.60	20250203	152900	-30.22	20240516	89400	19.35	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	44	N	N
37	20250224	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106300	-1800	5	-1.67	3922234200	36658	25.34	106600	108700	105900	140500	75700	108100	106995.31	14.68	0	-3786	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31015	19.46	0.67	12	0.13	5462.00	158764.00	152900	20240516	-30.48	89400	20241115	18.90	109500	-2.92	20250221	92300	15.17	20250203	152900	-30.48	20240516	89400	18.90	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	44	N	N
38	20250224	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107300	-800	5	-0.74	3426237900	32007	22.12	106600	108700	105900	140500	75700	108100	107046.52	14.68	0	-3968	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31307	19.64	0.68	12	0.11	5462.00	158764.00	152900	20240516	-29.82	89400	20241115	20.02	109500	-2.01	20250221	92300	16.25	20250203	152900	-29.82	20240516	89400	20.02	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	44	N	N
39	20250224	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106600	-1500	5	-1.39	2843905900	26555	18.35	106600	108700	105900	140500	75700	108100	107094.93	14.68	0	-3416	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31103	19.52	0.67	12	0.09	5462.00	158764.00	152900	20240516	-30.28	89400	20241115	19.24	109500	-2.65	20250221	92300	15.49	20250203	152900	-30.28	20240516	89400	19.24	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	44	N	N
40	20250224	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106700	-1400	5	-1.30	1698556700	15808	10.93	106600	108700	106200	140500	75700	108100	107449.18	14.68	0	-2287	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31132	19.53	0.67	12	0.05	5462.00	158764.00	152900	20240516	-30.22	89400	20241115	19.35	109500	-2.56	20250221	92300	15.60	20250203	152900	-30.22	20240516	89400	19.35	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	44	N	N
41	20250224	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106800	-1300	5	-1.20	52430100	492	0.34	106600	106900	106300	140500	75700	108100	106565.24	14.68	0	35	113366	110732	106866	104232	100366	112050	105550	1466	32400	5000	79990	100	1	29176998	31161	19.55	0.67	12	0.00	5462.00	158764.00	152900	20240516	-30.15	89400	20241115	19.46	109500	-2.47	20250221	92300	15.71	20250203	152900	-30.15	20240516	89400	19.46	20241115	0.18	N	001040	5000	1466 억	4284374	N	N	44	N	N
42	20250221	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108100	4100	2	3.94	15550423200	144559	99.69	103800	109500	103000	135200	72800	104000	107572.36	14.81	0	-23399	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	31540	19.79	0.68	12	0.50	5462.00	158764.00	152900	20240516	-29.30	89400	20241115	20.92	109500	-1.28	20250221	92300	17.12	20250203	152900	-29.30	20240516	89400	20.92	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	42	N	N
43	20250221	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108100	4100	2	3.94	14184142800	131943	90.99	103800	109500	103000	135200	72800	104000	107503.19	14.81	0	-19335	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	31540	19.79	0.68	12	0.45	5462.00	158764.00	152900	20240516	-29.30	89400	20241115	20.92	109500	-1.28	20250221	92300	17.12	20250203	152900	-29.30	20240516	89400	20.92	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	31	N	N
44	20250221	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108000	4000	2	3.85	10999801800	102468	70.67	103800	109500	103000	135200	72800	104000	107350.06	14.81	0	-7735	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	31511	19.77	0.68	12	0.35	5462.00	158764.00	152900	20240516	-29.37	89400	20241115	20.81	109500	-1.37	20250221	92300	17.01	20250203	152900	-29.37	20240516	89400	20.81	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	31	N	N
45	20250221	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107900	3900	2	3.75	8710853800	81315	56.08	103800	109500	103000	135200	72800	104000	107126.46	14.81	0	-2027	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	31482	19.75	0.68	12	0.28	5462.00	158764.00	152900	20240516	-29.43	89400	20241115	20.69	109500	-1.46	20250221	92300	16.90	20250203	152900	-29.43	20240516	89400	20.69	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	31	N	N
46	20250221	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107600	3600	2	3.46	7856433700	73392	50.61	103800	109500	103000	135200	72800	104000	107049.34	14.81	0	364	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	31394	19.70	0.68	12	0.25	5462.00	158764.00	152900	20240516	-29.63	89400	20241115	20.36	109500	-1.74	20250221	92300	16.58	20250203	152900	-29.63	20240516	89400	20.36	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	31	N	N
47	20250221	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109000	5000	2	4.81	6618946200	61910	42.70	103800	109500	103000	135200	72800	104000	106914.42	14.81	0	5050	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	31803	19.96	0.69	12	0.21	5462.00	158764.00	152900	20240516	-28.71	89400	20241115	21.92	109500	-0.46	20250221	92300	18.09	20250203	152900	-28.71	20240516	89400	21.92	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	31	N	N
48	20250221	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106000	2000	2	1.92	1916508800	18181	12.54	103800	106900	103000	135200	72800	104000	105416.08	14.81	0	-2937	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	30928	19.41	0.67	12	0.06	5462.00	158764.00	152900	20240516	-30.67	89400	20241115	18.57	107400	-1.30	20250220	92300	14.84	20250203	152900	-30.67	20240516	89400	18.57	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	31	N	N
49	20250221	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103500	-500	5	-0.48	89947800	867	0.60	103800	104500	103500	135200	72800	104000	103732.77	14.81	0	-270	109400	106700	104700	102000	100000	108050	103350	1466	31200	5000	76960	100	1	29176998	30198	18.95	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.31	89400	20241115	15.77	107400	-3.63	20250220	92300	12.13	20250203	152900	-32.31	20240516	89400	15.77	20241115	0.19	N	001040	5000	1466 억	4320024	N	N	31	N	N
50	20250220	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104000	1600	2	1.56	15210778600	144950	88.52	103000	107400	102700	133100	71700	102400	104938.38	14.92	0	-30565	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	30344	19.04	0.66	12	0.50	5462.00	158764.00	152900	20240516	-31.98	89400	20241115	16.33	107400	-3.17	20250220	92300	12.68	20250203	152900	-31.98	20240516	89400	16.33	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	31	N	N
51	20250220	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104300	1900	2	1.86	14176105100	135013	82.45	103000	107400	102700	133100	71700	102400	104998.08	14.92	0	-29962	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	30432	19.10	0.66	12	0.46	5462.00	158764.00	152900	20240516	-31.79	89400	20241115	16.67	107400	-2.89	20250220	92300	13.00	20250203	152900	-31.79	20240516	89400	16.67	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	185	N	N
52	20250220	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103900	1500	2	1.46	12556821300	119502	72.98	103000	107400	102700	133100	71700	102400	105076.24	14.92	0	-21979	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	30315	19.02	0.65	12	0.41	5462.00	158764.00	152900	20240516	-32.05	89400	20241115	16.22	107400	-3.26	20250220	92300	12.57	20250203	152900	-32.05	20240516	89400	16.22	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	185	N	N
53	20250220	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104900	2500	2	2.44	11236251700	106857	65.26	103000	107400	102700	133100	71700	102400	105152.23	14.92	0	-16024	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	30607	19.21	0.66	12	0.37	5462.00	158764.00	152900	20240516	-31.39	89400	20241115	17.34	107400	-2.33	20250220	92300	13.65	20250203	152900	-31.39	20240516	89400	17.34	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	185	N	N
54	20250220	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104600	2200	2	2.15	10100686900	96030	58.64	103000	107400	102700	133100	71700	102400	105182.62	14.92	0	-11238	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	30519	19.15	0.66	12	0.33	5462.00	158764.00	152900	20240516	-31.59	89400	20241115	17.00	107400	-2.61	20250220	92300	13.33	20250203	152900	-31.59	20240516	89400	17.00	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	185	N	N
55	20250220	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106000	3600	2	3.52	8518498800	81024	49.48	103000	107400	102700	133100	71700	102400	105135.50	14.92	0	-8987	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	30928	19.41	0.67	12	0.28	5462.00	158764.00	152900	20240516	-30.67	89400	20241115	18.57	107400	-1.30	20250220	92300	14.84	20250203	152900	-30.67	20240516	89400	18.57	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	185	N	N
56	20250220	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104500	2100	2	2.05	4628515200	44030	26.89	103000	107400	102700	133100	71700	102400	105121.85	14.92	0	-2539	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	30490	19.13	0.66	12	0.15	5462.00	158764.00	152900	20240516	-31.65	89400	20241115	16.89	107400	-2.70	20250220	92300	13.22	20250203	152900	-31.65	20240516	89400	16.89	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	185	N	N
57	20250220	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102800	400	2	0.39	119574900	1161	0.71	103000	103500	102700	133100	71700	102400	102993.02	14.92	0	-450	106866	104632	100666	98432	94466	105750	99550	1466	30700	5000	75770	100	1	29176998	29994	18.82	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.77	89400	20241115	14.99	103500	-0.68	20250220	92300	11.38	20250203	152900	-32.77	20240516	89400	14.99	20241115	0.19	N	001040	5000	1466 억	4352652	N	N	185	N	N
58	20250219	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102400	4900	2	5.03	16568142700	163687	187.69	96700	102900	96700	126700	68300	97500	101218.40	14.90	0	16837	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	29877	18.75	0.64	12	0.56	5462.00	158764.00	152900	20240516	-33.03	89400	20241115	14.54	103100	-0.68	20250113	92300	10.94	20250203	152900	-33.03	20240516	89400	14.54	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	185	N	N
59	20250219	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101800	4300	2	4.41	14279695000	141348	162.07	96700	101900	96700	126700	68300	97500	101025.47	14.90	0	22238	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	29702	18.64	0.64	12	0.48	5462.00	158764.00	152900	20240516	-33.42	89400	20241115	13.87	103100	-1.26	20250113	92300	10.29	20250203	152900	-33.42	20240516	89400	13.87	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	28	N	N
60	20250219	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101200	3700	2	3.79	11357483600	112525	129.02	96700	101900	96700	126700	68300	97500	100933.44	14.90	0	32737	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	29527	18.53	0.64	12	0.39	5462.00	158764.00	152900	20240516	-33.81	89400	20241115	13.20	103100	-1.84	20250113	92300	9.64	20250203	152900	-33.81	20240516	89400	13.20	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	28	N	N
61	20250219	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101100	3600	2	3.69	9855627300	97657	111.98	96700	101900	96700	126700	68300	97500	100921.37	14.90	0	36119	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	29498	18.51	0.64	12	0.33	5462.00	158764.00	152900	20240516	-33.88	89400	20241115	13.09	103100	-1.94	20250113	92300	9.53	20250203	152900	-33.88	20240516	89400	13.09	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	28	N	N
62	20250219	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101900	4400	2	4.51	8937333300	88615	101.61	96700	101900	96700	126700	68300	97500	100856.33	14.90	0	36500	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	29731	18.66	0.64	12	0.30	5462.00	158764.00	152900	20240516	-33.36	89400	20241115	13.98	103100	-1.16	20250113	92300	10.40	20250203	152900	-33.36	20240516	89400	13.98	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	28	N	N
63	20250219	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101000	3500	2	3.59	6976300300	69283	79.44	96700	101800	96700	126700	68300	97500	100693.51	14.90	0	31249	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	29469	18.49	0.64	12	0.24	5462.00	158764.00	152900	20240516	-33.94	89400	20241115	12.98	103100	-2.04	20250113	92300	9.43	20250203	152900	-33.94	20240516	89400	12.98	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	28	N	N
64	20250219	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	100800	3300	2	3.38	5371200400	53421	61.25	96700	101600	96700	126700	68300	97500	100545.59	14.90	0	27716	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	29410	18.45	0.63	12	0.18	5462.00	158764.00	152900	20240516	-34.07	89400	20241115	12.75	103100	-2.23	20250113	92300	9.21	20250203	152900	-34.07	20240516	89400	12.75	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	28	N	N
65	20250219	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98300	800	2	0.82	97246000	995	1.14	96700	98300	96700	126700	68300	97500	97738.27	14.90	0	472	100033	98766	97333	96066	94633	98050	95350	1466	29200	5000	72150	100	1	29176998	28681	18.00	0.62	12	0.00	5462.00	158764.00	152900	20240516	-35.71	89400	20241115	9.96	103100	-4.66	20250113	92300	6.50	20250203	152900	-35.71	20240516	89400	9.96	20241115	0.18	N	001040	5000	1466 억	4346423	N	N	28	N	N
66	20250218	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	-1100	5	-1.12	8440354700	87136	189.21	98600	98600	95900	128100	69100	98600	96864.06	14.88	0	4320	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28448	17.85	0.61	12	0.30	5462.00	158764.00	152900	20240516	-36.23	89400	20241115	9.06	103100	-5.43	20250113	92300	5.63	20250203	152900	-36.23	20240516	89400	9.06	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	28	N	N
67	20250218	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97600	-1000	5	-1.01	7863901400	81225	176.38	98600	98600	95900	128100	69100	98600	96816.27	14.88	0	2763	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28477	17.87	0.61	12	0.28	5462.00	158764.00	152900	20240516	-36.17	89400	20241115	9.17	103100	-5.33	20250113	92300	5.74	20250203	152900	-36.17	20240516	89400	9.17	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	34	N	N
68	20250218	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	-1500	5	-1.52	6426161100	66474	144.35	98600	98600	95900	128100	69100	98600	96671.80	14.88	0	-1297	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28331	17.78	0.61	12	0.23	5462.00	158764.00	152900	20240516	-36.49	89400	20241115	8.61	103100	-5.82	20250113	92300	5.20	20250203	152900	-36.49	20240516	89400	8.61	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	34	N	N
69	20250218	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96700	-1900	5	-1.93	5210403100	53948	117.15	98600	98600	95900	128100	69100	98600	96581.95	14.88	0	-4905	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28214	17.70	0.61	12	0.18	5462.00	158764.00	152900	20240516	-36.76	89400	20241115	8.17	103100	-6.21	20250113	92300	4.77	20250203	152900	-36.76	20240516	89400	8.17	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	34	N	N
70	20250218	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	-2000	5	-2.03	4020856700	41666	90.48	98600	98600	95900	128100	69100	98600	96502.10	14.88	0	-9067	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28185	17.69	0.61	12	0.14	5462.00	158764.00	152900	20240516	-36.82	89400	20241115	8.05	103100	-6.30	20250113	92300	4.66	20250203	152900	-36.82	20240516	89400	8.05	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	34	N	N
71	20250218	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96100	-2500	5	-2.54	2900935900	30029	65.21	98600	98600	95900	128100	69100	98600	96604.48	14.88	0	-9252	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28039	17.59	0.61	12	0.10	5462.00	158764.00	152900	20240516	-37.15	89400	20241115	7.49	103100	-6.79	20250113	92300	4.12	20250203	152900	-37.15	20240516	89400	7.49	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	34	N	N
72	20250218	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96500	-2100	5	-2.13	1497559900	15440	33.53	98600	98600	96300	128100	69100	98600	96992.22	14.88	0	-4978	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28156	17.67	0.61	12	0.05	5462.00	158764.00	152900	20240516	-36.89	89400	20241115	7.94	103100	-6.40	20250113	92300	4.55	20250203	152900	-36.89	20240516	89400	7.94	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	34	N	N
73	20250218	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98000	-600	5	-0.61	39408100	401	0.87	98600	98600	97900	128100	69100	98600	98274.56	14.88	0	-199	100800	99700	98000	96900	95200	100250	97450	1466	29500	5000	72960	100	1	29176998	28593	17.94	0.62	12	0.00	5462.00	158764.00	152900	20240516	-35.91	89400	20241115	9.62	103100	-4.95	20250113	92300	6.18	20250203	152900	-35.91	20240516	89400	9.62	20241115	0.20	N	001040	5000	1466 억	4340397	N	N	34	N	N
74	20250217	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98600	1400	2	1.44	4493482400	46031	68.80	97300	99100	96300	126300	68100	97200	97617.72	14.85	0	4365	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28769	18.05	0.62	12	0.16	5462.00	158764.00	152900	20240516	-35.51	89400	20241115	10.29	103100	-4.36	20250113	92300	6.83	20250203	152900	-35.51	20240516	89400	10.29	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	34	N	N
75	20250217	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97900	700	2	0.72	3642179900	37378	55.86	97300	99100	96300	126300	68100	97200	97441.84	14.85	0	4207	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28564	17.92	0.62	12	0.13	5462.00	158764.00	152900	20240516	-35.97	89400	20241115	9.51	103100	-5.04	20250113	92300	6.07	20250203	152900	-35.97	20240516	89400	9.51	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	76	N	N
76	20250217	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	300	2	0.31	2970505300	30519	45.61	97300	99100	96300	126300	68100	97200	97333.00	14.85	0	3442	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28448	17.85	0.61	12	0.10	5462.00	158764.00	152900	20240516	-36.23	89400	20241115	9.06	103100	-5.43	20250113	92300	5.63	20250203	152900	-36.23	20240516	89400	9.06	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	76	N	N
77	20250217	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97600	400	2	0.41	2607887600	26810	40.07	97300	99100	96300	126300	68100	97200	97272.96	14.85	0	3017	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28477	17.87	0.61	12	0.09	5462.00	158764.00	152900	20240516	-36.17	89400	20241115	9.17	103100	-5.33	20250113	92300	5.74	20250203	152900	-36.17	20240516	89400	9.17	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	76	N	N
78	20250217	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	300	2	0.31	2236513700	23007	34.38	97300	99100	96300	126300	68100	97200	97210.14	14.85	0	2238	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28448	17.85	0.61	12	0.08	5462.00	158764.00	152900	20240516	-36.23	89400	20241115	9.06	103100	-5.43	20250113	92300	5.63	20250203	152900	-36.23	20240516	89400	9.06	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	76	N	N
79	20250217	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97000	-200	5	-0.21	1823614000	18768	28.05	97300	99100	96300	126300	68100	97200	97166.12	14.85	0	980	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28302	17.76	0.61	12	0.06	5462.00	158764.00	152900	20240516	-36.56	89400	20241115	8.50	103100	-5.92	20250113	92300	5.09	20250203	152900	-36.56	20240516	89400	8.50	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	76	N	N
80	20250217	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96700	-500	5	-0.51	1052206200	10797	16.14	97300	99100	96400	126300	68100	97200	97453.69	14.85	0	90	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28214	17.70	0.61	12	0.04	5462.00	158764.00	152900	20240516	-36.76	89400	20241115	8.17	103100	-6.21	20250113	92300	4.77	20250203	152900	-36.76	20240516	89400	8.17	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	76	N	N
81	20250217	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97600	400	2	0.41	18000900	185	0.28	97300	97600	97200	126300	68100	97200	97305.00	14.85	0	116	99800	98500	96700	95400	93600	99150	96050	1466	29100	5000	71920	100	1	29176998	28477	17.87	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.17	89400	20241115	9.17	103100	-5.33	20250113	92300	5.74	20250203	152900	-36.17	20240516	89400	9.17	20241115	0.18	N	001040	5000	1466 억	4332160	N	N	76	N	N
82	20250214	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97200	2300	2	2.42	6486637100	66891	119.44	95300	98000	94900	123300	66500	94900	96973.20	14.78	0	10317	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28360	17.80	0.61	12	0.23	5462.00	158764.00	152900	20240516	-36.43	89400	20241115	8.72	103100	-5.72	20250113	92300	5.31	20250203	152900	-36.43	20240516	89400	8.72	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	76	N	N
83	20250214	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97700	2800	2	2.95	5780338500	59652	106.51	95300	98000	94900	123300	66500	94900	96901.00	14.78	0	12087	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28506	17.89	0.62	12	0.20	5462.00	158764.00	152900	20240516	-36.10	89400	20241115	9.28	103100	-5.24	20250113	92300	5.85	20250203	152900	-36.10	20240516	89400	9.28	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
84	20250214	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	2600	2	2.74	3988129900	41297	73.74	95300	98000	94900	123300	66500	94900	96571.90	14.78	0	16272	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28448	17.85	0.61	12	0.14	5462.00	158764.00	152900	20240516	-36.23	89400	20241115	9.06	103100	-5.43	20250113	92300	5.63	20250203	152900	-36.23	20240516	89400	9.06	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
85	20250214	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97400	2500	2	2.63	3069925600	31893	56.95	95300	97500	94900	123300	66500	94900	96257.03	14.78	0	14247	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28418	17.83	0.61	12	0.11	5462.00	158764.00	152900	20240516	-36.30	89400	20241115	8.95	103100	-5.53	20250113	92300	5.53	20250203	152900	-36.30	20240516	89400	8.95	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
86	20250214	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97200	2300	2	2.42	2470485700	25733	45.95	95300	97300	94900	123300	66500	94900	96004.57	14.78	0	10489	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	28360	17.80	0.61	12	0.09	5462.00	158764.00	152900	20240516	-36.43	89400	20241115	8.72	103100	-5.72	20250113	92300	5.31	20250203	152900	-36.43	20240516	89400	8.72	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
87	20250214	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	900	2	0.95	1280770300	13413	23.95	95300	96100	94900	123300	66500	94900	95487.24	14.78	0	2287	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	27952	17.54	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.34	89400	20241115	7.16	103100	-7.08	20250113	92300	3.79	20250203	152900	-37.34	20240516	89400	7.16	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
88	20250214	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95400	500	2	0.53	854420900	8958	15.99	95300	95900	94900	123300	66500	94900	95380.77	14.78	0	1430	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	27835	17.47	0.60	12	0.03	5462.00	158764.00	152900	20240516	-37.61	89400	20241115	6.71	103100	-7.47	20250113	92300	3.36	20250203	152900	-37.61	20240516	89400	6.71	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
89	20250214	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	200	2	0.21	69735600	732	1.31	95300	95600	95100	123300	66500	94900	95267.21	14.78	0	-188	97366	96132	95266	94032	93166	95700	93600	1466	28400	5000	70220	100	1	29176998	27747	17.41	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.80	89400	20241115	6.38	103100	-7.76	20250113	92300	3.03	20250203	152900	-37.80	20240516	89400	6.38	20241115	0.20	N	001040	5000	1466 억	4310943	N	N	72	N	N
90	20250213	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	5315971300	55961	93.80	95400	96500	94400	124900	67300	96100	94994.95	14.82	-672	-19295	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.19	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	72	N	N
91	20250213	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	-1000	5	-1.04	3268759800	34398	57.66	95400	96500	94400	124900	67300	96100	95027.61	14.82	-672	-18087	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27747	17.41	0.60	12	0.12	5462.00	158764.00	152900	20240516	-37.80	89400	20241115	6.38	103100	-7.76	20250113	92300	3.03	20250203	152900	-37.80	20240516	89400	6.38	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
92	20250213	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	2683815900	28239	47.33	95400	96500	94400	124900	67300	96100	95039.34	14.82	-672	-16557	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.10	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
93	20250213	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95000	-1100	5	-1.14	2278448100	23975	40.19	95400	96500	94400	124900	67300	96100	95034.33	14.82	-672	-14471	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27718	17.39	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.87	89400	20241115	6.26	103100	-7.86	20250113	92300	2.93	20250203	152900	-37.87	20240516	89400	6.26	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
94	20250213	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	2080429100	21892	36.70	95400	96500	94400	124900	67300	96100	95031.48	14.82	-672	-13362	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
95	20250213	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95300	-800	5	-0.83	1824129300	19196	32.18	95400	96500	94400	124900	67300	96100	95026.53	14.82	-672	-12426	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27806	17.45	0.60	12	0.07	5462.00	158764.00	152900	20240516	-37.67	89400	20241115	6.60	103100	-7.57	20250113	92300	3.25	20250203	152900	-37.67	20240516	89400	6.60	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
96	20250213	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94900	-1200	5	-1.25	1004003700	10537	17.66	95400	96500	94700	124900	67300	96100	95283.64	14.82	-672	-6578	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27689	17.37	0.60	12	0.04	5462.00	158764.00	152900	20240516	-37.93	89400	20241115	6.15	103100	-7.95	20250113	92300	2.82	20250203	152900	-37.93	20240516	89400	6.15	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
97	20250213	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95500	-600	5	-0.62	69401600	727	1.22	95400	96500	95400	124900	67300	96100	95463.00	14.82	-672	63	98833	97466	95533	94166	92233	98150	94850	1466	28800	5000	71110	100	1	29176998	27864	17.48	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.54	89400	20241115	6.82	103100	-7.37	20250113	92300	3.47	20250203	152900	-37.54	20240516	89400	6.82	20241115	0.17	N	001040	5000	1466 억	4324284	N	N	41	N	N
98	20250212	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96100	1800	2	1.91	5694097800	59578	65.69	94000	96900	93600	122500	66100	94300	95573.81	14.80	0	13703	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	28039	17.59	0.61	12	0.20	5462.00	158764.00	152900	20240516	-37.15	89400	20241115	7.49	103100	-6.79	20250113	92300	4.12	20250203	152900	-37.15	20240516	89400	7.49	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	41	N	N
99	20250212	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96400	2100	2	2.23	5223520700	54684	60.29	94000	96900	93600	122500	66100	94300	95521.92	14.80	0	13711	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	28127	17.65	0.61	12	0.19	5462.00	158764.00	152900	20240516	-36.95	89400	20241115	7.83	103100	-6.50	20250113	92300	4.44	20250203	152900	-36.95	20240516	89400	7.83	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
100	20250212	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96700	2400	2	2.55	4177571900	43849	48.35	94000	96900	93600	122500	66100	94300	95271.77	14.80	0	13709	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	28214	17.70	0.61	12	0.15	5462.00	158764.00	152900	20240516	-36.76	89400	20241115	8.17	103100	-6.21	20250113	92300	4.77	20250203	152900	-36.76	20240516	89400	8.17	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
101	20250212	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	400	2	0.42	2127995900	22494	24.80	94000	95500	93600	122500	66100	94300	94602.82	14.80	0	2890	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27631	17.34	0.60	12	0.08	5462.00	158764.00	152900	20240516	-38.06	89400	20241115	5.93	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
102	20250212	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95000	700	2	0.74	1609413600	17038	18.79	94000	95300	93600	122500	66100	94300	94460.24	14.80	0	857	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27718	17.39	0.60	12	0.06	5462.00	158764.00	152900	20240516	-37.87	89400	20241115	6.26	103100	-7.86	20250113	92300	2.93	20250203	152900	-37.87	20240516	89400	6.26	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
103	20250212	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94600	300	2	0.32	1070715600	11366	12.53	94000	94700	93600	122500	66100	94300	94203.38	14.80	0	-1034	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27601	17.32	0.60	12	0.04	5462.00	158764.00	152900	20240516	-38.13	89400	20241115	5.82	103100	-8.24	20250113	92300	2.49	20250203	152900	-38.13	20240516	89400	5.82	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
104	20250212	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	400	2	0.42	728898900	7746	8.54	94000	94700	93600	122500	66100	94300	94100.04	14.80	0	-1144	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27631	17.34	0.60	12	0.03	5462.00	158764.00	152900	20240516	-38.06	89400	20241115	5.93	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
105	20250212	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	93800	-500	5	-0.53	45195400	481	0.53	94000	94400	93800	122500	66100	94300	93961.33	14.80	0	-193	99033	96666	95233	92866	91433	95950	92150	1466	28200	5000	69780	100	1	29176998	27368	17.17	0.59	12	0.00	5462.00	158764.00	152900	20240516	-38.65	89400	20241115	4.92	103100	-9.02	20250113	92300	1.63	20250203	152900	-38.65	20240516	89400	4.92	20241115	0.18	N	001040	5000	1466 억	4319300	N	N	2	N	N
106	20250211	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94300	-2500	5	-2.58	8589286900	90527	123.70	97200	97600	93800	125800	67800	96800	94880.95	14.98	0	-57835	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27514	17.26	0.59	12	0.31	5462.00	158764.00	152900	20240516	-38.33	87800	20240129	7.40	103100	-8.54	20250113	92300	2.17	20250203	152900	-38.33	20240516	89400	5.48	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	2	N	N
107	20250211	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94500	-2300	5	-2.38	7998680700	84268	115.15	97200	97600	93800	125800	67800	96800	94919.55	14.98	0	-54798	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27572	17.30	0.60	12	0.29	5462.00	158764.00	152900	20240516	-38.19	87800	20240129	7.63	103100	-8.34	20250113	92300	2.38	20250203	152900	-38.19	20240516	89400	5.70	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
108	20250211	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94200	-2600	5	-2.69	6098847200	64108	87.60	97200	97600	94100	125800	67800	96800	95133.95	14.98	0	-44179	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27485	17.25	0.59	12	0.22	5462.00	158764.00	152900	20240516	-38.39	87800	20240129	7.29	103100	-8.63	20250113	92300	2.06	20250203	152900	-38.39	20240516	89400	5.37	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
109	20250211	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94600	-2200	5	-2.27	4643966500	48701	66.55	97200	97600	94300	125800	67800	96800	95356.70	14.98	0	-33264	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27601	17.32	0.60	12	0.17	5462.00	158764.00	152900	20240516	-38.13	87800	20240129	7.74	103100	-8.24	20250113	92300	2.49	20250203	152900	-38.13	20240516	89400	5.82	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
110	20250211	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	-2100	5	-2.17	3595638400	37609	51.39	97200	97600	94500	125800	67800	96800	95605.80	14.98	0	-25496	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27631	17.34	0.60	12	0.13	5462.00	158764.00	152900	20240516	-38.06	87800	20240129	7.86	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
111	20250211	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95300	-1500	5	-1.55	2200851800	22922	31.32	97200	97600	95300	125800	67800	96800	96014.82	14.98	0	-15176	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	27806	17.45	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.67	87800	20240129	8.54	103100	-7.57	20250113	92300	3.25	20250203	152900	-37.67	20240516	89400	6.60	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
112	20250211	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96300	-500	5	-0.52	1129813400	11733	16.03	97200	97600	95700	125800	67800	96800	96293.65	14.98	0	-6953	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	28097	17.63	0.61	12	0.04	5462.00	158764.00	152900	20240516	-37.02	87800	20240129	9.68	103100	-6.60	20250113	92300	4.33	20250203	152900	-37.02	20240516	89400	7.72	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
113	20250211	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97300	500	2	0.52	23532600	242	0.33	97200	97400	97200	125800	67800	96800	97242.15	14.98	0	-145	100933	98866	97333	95266	93733	99900	96300	1466	29000	5000	71630	100	1	29176998	28389	17.81	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.36	87800	20240129	10.82	103100	-5.63	20250113	92300	5.42	20250203	152900	-36.36	20240516	89400	8.84	20241115	0.18	N	001040	5000	1466 억	4369917	N	N	250	N	N
114	20250210	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	1700	2	1.79	7142186100	72960	164.37	95800	99400	95800	123600	66600	95100	97897.67	14.97	0	11849	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28243	17.72	0.61	12	0.25	5462.00	158764.00	152900	20240516	-36.69	87800	20240129	10.25	103100	-6.11	20250113	92300	4.88	20250203	152900	-36.69	20240516	89400	8.28	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	250	N	N
115	20250210	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97600	2500	2	2.63	6374242700	65045	146.54	95800	99400	95800	123600	66600	95100	98002.78	14.97	0	12477	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28477	17.87	0.61	12	0.22	5462.00	158764.00	152900	20240516	-36.17	87800	20240129	11.16	103100	-5.33	20250113	92300	5.74	20250203	152900	-36.17	20240516	89400	9.17	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
116	20250210	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97400	2300	2	2.42	5812322400	59290	133.58	95800	99400	95800	123600	66600	95100	98038.03	14.97	0	15961	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28418	17.83	0.61	12	0.20	5462.00	158764.00	152900	20240516	-36.30	87800	20240129	10.93	103100	-5.53	20250113	92300	5.53	20250203	152900	-36.30	20240516	89400	8.95	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
117	20250210	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98400	3300	2	3.47	5304333200	54102	121.89	95800	99400	95800	123600	66600	95100	98049.74	14.97	0	18097	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28710	18.02	0.62	12	0.19	5462.00	158764.00	152900	20240516	-35.64	87800	20240129	12.07	103100	-4.56	20250113	92300	6.61	20250203	152900	-35.64	20240516	89400	10.07	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
118	20250210	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98300	3200	2	3.36	4873705800	49723	112.02	95800	99400	95800	123600	66600	95100	98024.19	14.97	0	19520	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28681	18.00	0.62	12	0.17	5462.00	158764.00	152900	20240516	-35.71	87800	20240129	11.96	103100	-4.66	20250113	92300	6.50	20250203	152900	-35.71	20240516	89400	9.96	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
119	20250210	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98500	3400	2	3.58	4153339900	42415	95.56	95800	99400	95800	123600	66600	95100	97929.49	14.97	0	20570	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28739	18.03	0.62	12	0.15	5462.00	158764.00	152900	20240516	-35.58	87800	20240129	12.19	103100	-4.46	20250113	92300	6.72	20250203	152900	-35.58	20240516	89400	10.18	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
120	20250210	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98300	3200	2	3.36	2166843600	22284	50.20	95800	98400	95800	123600	66600	95100	97249.21	14.97	0	10704	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28681	18.00	0.62	12	0.08	5462.00	158764.00	152900	20240516	-35.71	87800	20240129	11.96	103100	-4.66	20250113	92300	6.50	20250203	152900	-35.71	20240516	89400	9.96	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
121	20250210	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96200	1100	2	1.16	189869500	1973	4.44	95800	96900	95800	123600	66600	95100	96307.34	14.97	0	432	97300	96200	95600	94500	93900	95900	94200	1466	28500	5000	70370	100	1	29176998	28068	17.61	0.61	12	0.01	5462.00	158764.00	152900	20240516	-37.08	87800	20240129	9.57	103100	-6.69	20250113	92300	4.23	20250203	152900	-37.08	20240516	89400	7.61	20241115	0.18	N	001040	5000	1466 억	4367682	N	N	60	N	N
122	20250207	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95100	-600	5	-0.63	4242778200	44365	48.62	95500	96700	95000	124400	67000	95700	95634.11	15.00	0	-10461	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27747	17.41	0.60	12	0.15	5462.00	158764.00	152900	20240516	-37.80	87800	20240129	8.31	103100	-7.76	20250113	92300	3.03	20250203	152900	-37.80	20240516	89400	6.38	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	60	N	N
123	20250207	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95600	-100	5	-0.10	3796660300	39680	43.48	95500	96700	95000	124400	67000	95700	95681.91	15.00	0	-8746	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27893	17.50	0.60	12	0.14	5462.00	158764.00	152900	20240516	-37.48	87800	20240129	8.88	103100	-7.27	20250113	92300	3.58	20250203	152900	-37.48	20240516	89400	6.94	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
124	20250207	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96300	600	2	0.63	3285729200	34352	37.65	95500	96700	95000	124400	67000	95700	95648.67	15.00	0	-6582	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	28097	17.63	0.61	12	0.12	5462.00	158764.00	152900	20240516	-37.02	87800	20240129	9.68	103100	-6.60	20250113	92300	4.33	20250203	152900	-37.02	20240516	89400	7.72	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
125	20250207	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	0	3	0.00	2544787300	26646	29.20	95500	96400	95000	124400	67000	95700	95502.64	15.00	0	-6994	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27922	17.52	0.60	12	0.09	5462.00	158764.00	152900	20240516	-37.41	87800	20240129	9.00	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
126	20250207	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	100	2	0.10	2031716100	21287	23.33	95500	96400	95000	124400	67000	95700	95442.52	15.00	0	-6869	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27952	17.54	0.60	12	0.07	5462.00	158764.00	152900	20240516	-37.34	87800	20240129	9.11	103100	-7.08	20250113	92300	3.79	20250203	152900	-37.34	20240516	89400	7.16	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
127	20250207	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95200	-500	5	-0.52	1323190200	13864	15.19	95500	96400	95100	124400	67000	95700	95438.44	15.00	0	-6105	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27777	17.43	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.74	87800	20240129	8.43	103100	-7.66	20250113	92300	3.14	20250203	152900	-37.74	20240516	89400	6.49	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
128	20250207	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95600	-100	5	-0.10	562352000	5881	6.44	95500	96400	95200	124400	67000	95700	95620.19	15.00	0	-1679	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	27893	17.50	0.60	12	0.02	5462.00	158764.00	152900	20240516	-37.48	87800	20240129	8.88	103100	-7.27	20250113	92300	3.58	20250203	152900	-37.48	20240516	89400	6.94	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
129	20250207	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	300	2	0.31	43211000	452	0.50	95500	96400	95500	124400	67000	95700	95562.84	15.00	0	-238	100300	98000	96100	93800	91900	99150	94950	1466	28700	5000	70810	100	1	29176998	28010	17.58	0.60	12	0.00	5462.00	158764.00	152900	20240516	-37.21	87800	20240129	9.34	103100	-6.89	20250113	92300	4.01	20250203	152900	-37.21	20240516	89400	7.38	20241115	0.17	N	001040	5000	1466 억	4376701	N	N	395	N	N
130	20250206	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	1400	2	1.48	8804074500	91223	127.68	94800	98400	94200	122500	66100	94300	96511.99	14.97	0	11753	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	27922	17.52	0.60	12	0.31	5462.00	158764.00	152900	20240516	-37.41	87800	20240129	9.00	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	395	N	N
131	20250206	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	1700	2	1.80	7539201900	78016	109.20	94800	98400	94200	122500	66100	94300	96636.61	14.97	0	13593	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28010	17.58	0.60	12	0.27	5462.00	158764.00	152900	20240516	-37.21	87800	20240129	9.34	103100	-6.89	20250113	92300	4.01	20250203	152900	-37.21	20240516	89400	7.38	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
132	20250206	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	2300	2	2.44	6379121300	65942	92.30	94800	98400	94200	122500	66100	94300	96738.37	14.97	0	19533	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28185	17.69	0.61	12	0.23	5462.00	158764.00	152900	20240516	-36.82	87800	20240129	10.02	103100	-6.30	20250113	92300	4.66	20250203	152900	-36.82	20240516	89400	8.05	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
133	20250206	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96500	2200	2	2.33	5631601800	58190	81.45	94800	98400	94200	122500	66100	94300	96779.55	14.97	0	21692	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28156	17.67	0.61	12	0.20	5462.00	158764.00	152900	20240516	-36.89	87800	20240129	9.91	103100	-6.40	20250113	92300	4.55	20250203	152900	-36.89	20240516	89400	7.94	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
134	20250206	120112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96600	2300	2	2.44	5120607500	52898	74.04	94800	98400	94200	122500	66100	94300	96801.53	14.97	0	22147	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28185	17.69	0.61	12	0.18	5462.00	158764.00	152900	20240516	-36.82	87800	20240129	10.02	103100	-6.30	20250113	92300	4.66	20250203	152900	-36.82	20240516	89400	8.05	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
135	20250206	110111	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	2800	2	2.97	4140155900	42735	59.82	94800	98400	94200	122500	66100	94300	96879.74	14.97	0	19434	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28331	17.78	0.61	12	0.15	5462.00	158764.00	152900	20240516	-36.49	87800	20240129	10.59	103100	-5.82	20250113	92300	5.20	20250203	152900	-36.49	20240516	89400	8.61	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
136	20250206	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97100	2800	2	2.97	1917110600	19958	27.93	94800	97200	94200	122500	66100	94300	96057.25	14.97	0	11280	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	28331	17.78	0.61	12	0.07	5462.00	158764.00	152900	20240516	-36.49	87800	20240129	10.59	103100	-5.82	20250113	92300	5.20	20250203	152900	-36.49	20240516	89400	8.61	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
137	20250206	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94500	200	2	0.21	34143300	360	0.50	94800	95000	94500	122500	66100	94300	94842.50	14.97	0	10	98766	96532	95166	92932	91566	95850	92250	1466	28200	5000	69780	100	1	29176998	27572	17.30	0.60	12	0.00	5462.00	158764.00	152900	20240516	-38.19	87800	20240129	7.63	103100	-8.34	20250113	92300	2.38	20250203	152900	-38.19	20240516	89400	5.70	20241115	0.17	N	001040	5000	1466 억	4366943	N	N	77	N	N
138	20250205	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94300	-1700	5	-1.77	6764344400	71214	65.78	97000	97400	93800	124800	67200	96000	94987.74	15.05	-1218	-22435	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27514	17.26	0.59	12	0.24	5462.00	158764.00	152900	20240516	-38.33	85500	20240123	10.29	103100	-8.54	20250113	92300	2.17	20250203	152900	-38.33	20240516	89400	5.48	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	77	N	N
139	20250205	150112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94100	-1900	5	-1.98	5928059100	62360	57.60	97000	97400	93800	124800	67200	96000	95061.88	15.05	-1218	-20044	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27456	17.23	0.59	12	0.21	5462.00	158764.00	152900	20240516	-38.46	85500	20240123	10.06	103100	-8.73	20250113	92300	1.95	20250203	152900	-38.46	20240516	89400	5.26	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
140	20250205	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	94700	-1300	5	-1.35	3783096800	39590	36.57	97000	97400	94700	124800	67200	96000	95556.88	15.05	-1218	-11416	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27631	17.34	0.60	12	0.14	5462.00	158764.00	152900	20240516	-38.06	85500	20240123	10.76	103100	-8.15	20250113	92300	2.60	20250203	152900	-38.06	20240516	89400	5.93	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
141	20250205	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95500	-500	5	-0.52	2279160800	23775	21.96	97000	97400	95200	124800	67200	96000	95863.76	15.05	-1218	-8198	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27864	17.48	0.60	12	0.08	5462.00	158764.00	152900	20240516	-37.54	85500	20240123	11.70	103100	-7.37	20250113	92300	3.47	20250203	152900	-37.54	20240516	89400	6.82	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
142	20250205	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	-300	5	-0.31	1879822200	19597	18.10	97000	97400	95200	124800	67200	96000	95923.98	15.05	-1218	-6947	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27922	17.52	0.60	12	0.07	5462.00	158764.00	152900	20240516	-37.41	85500	20240123	11.93	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
143	20250205	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	-300	5	-0.31	1538295200	16026	14.80	97000	97400	95200	124800	67200	96000	95987.47	15.05	-1218	-5022	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27922	17.52	0.60	12	0.05	5462.00	158764.00	152900	20240516	-37.41	85500	20240123	11.93	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
144	20250205	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95700	-300	5	-0.31	1055004000	10984	10.15	97000	97400	95200	124800	67200	96000	96049.16	15.05	-1218	-4796	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	27922	17.52	0.60	12	0.04	5462.00	158764.00	152900	20240516	-37.41	85500	20240123	11.93	103100	-7.18	20250113	92300	3.68	20250203	152900	-37.41	20240516	89400	7.05	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
145	20250205	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97000	1000	2	1.04	52188800	538	0.50	97000	97400	96900	124800	67200	96000	97005.20	15.05	-1218	259	102200	99100	97200	94100	92200	100650	95650	1466	28800	5000	71040	100	1	29176998	28302	17.76	0.61	12	0.00	5462.00	158764.00	152900	20240516	-36.56	85500	20240123	13.45	103100	-5.92	20250113	92300	5.09	20250203	152900	-36.56	20240516	89400	8.50	20241115	0.18	N	001040	5000	1466 억	4390828	N	N	188	N	N
146	20250204	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96000	1800	2	1.91	10581313800	108186	143.45	95300	100300	95300	122400	66000	94200	97807.84	14.92	0	35500	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28010	17.58	0.60	12	0.37	5462.00	158764.00	152900	20240516	-37.21	84600	20240122	13.48	103100	-6.89	20250113	92300	4.01	20250203	152900	-37.21	20240516	89400	7.38	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	188	N	N
147	20250204	150112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	95800	1600	2	1.70	9948672800	101594	134.71	95300	100300	95300	122400	66000	94200	97925.79	14.92	0	34635	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	27952	17.54	0.60	12	0.35	5462.00	158764.00	152900	20240516	-37.34	84600	20240122	13.24	103100	-7.08	20250113	92300	3.79	20250203	152900	-37.34	20240516	89400	7.16	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
148	20250204	140112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96100	1900	2	2.02	9013663600	91840	121.78	95300	100300	95300	122400	66000	94200	98145.29	14.92	0	34645	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28039	17.59	0.61	12	0.31	5462.00	158764.00	152900	20240516	-37.15	84600	20240122	13.59	103100	-6.79	20250113	92300	4.12	20250203	152900	-37.15	20240516	89400	7.49	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
149	20250204	130112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	96800	2600	2	2.76	7680266700	77999	103.42	95300	100300	95300	122400	66000	94200	98466.22	14.92	0	32129	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28243	17.72	0.61	12	0.27	5462.00	158764.00	152900	20240516	-36.69	84600	20240122	14.42	103100	-6.11	20250113	92300	4.88	20250203	152900	-36.69	20240516	89400	8.28	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
150	20250204	120112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97200	3000	2	3.18	6897035600	69911	92.70	95300	100300	95300	122400	66000	94200	98654.51	14.92	0	31664	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28360	17.80	0.61	12	0.24	5462.00	158764.00	152900	20240516	-36.43	84600	20240122	14.89	103100	-5.72	20250113	92300	5.31	20250203	152900	-36.43	20240516	89400	8.72	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
151	20250204	110112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	98100	3900	2	4.14	6076559900	61471	81.51	95300	100300	95300	122400	66000	94200	98852.47	14.92	0	31063	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28623	17.96	0.62	12	0.21	5462.00	158764.00	152900	20240516	-35.84	84600	20240122	15.96	103100	-4.85	20250113	92300	6.28	20250203	152900	-35.84	20240516	89400	9.73	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
152	20250204	100112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99100	4900	2	5.20	5244013100	52983	70.25	95300	100300	95300	122400	66000	94200	98975.39	14.92	0	29243	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28914	18.14	0.62	12	0.18	5462.00	158764.00	152900	20240516	-35.19	84600	20240122	17.14	103100	-3.88	20250113	92300	7.37	20250203	152900	-35.19	20240516	89400	10.85	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N
153	20250204	090112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	97500	3300	2	3.50	197826200	2043	2.71	95300	98700	95300	122400	66000	94200	96831.23	14.92	0	830	96933	95566	93933	92566	90933	96250	93250	1466	28200	5000	69700	100	1	29176998	28448	17.85	0.61	12	0.01	5462.00	158764.00	152900	20240516	-36.23	84600	20240122	15.25	103100	-5.43	20250113	92300	5.63	20250203	152900	-36.23	20240516	89400	9.06	20241115	0.18	N	001040	5000	1466 억	4353464	N	N	1441	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History