KissMeData/001800/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

67 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	160128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14910	-340	5	-2.23	2898739750	193146	82.20	15100	15160	14910	19820	10680	15250	15008.04	8.40	0	-15267	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9340	10.91	0.42	12	0.31	1367.00	35248.00	17090	20241031	-12.76	13700	20240419	8.83	15910	-6.29	20250224	14650	1.77	20250116	17090	-12.76	20241031	13700	8.83	20240419	0.14	N	001800	500	313 억	5259202	N	N	3151	N	N
3	20250228	150128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15000	-250	5	-1.64	2162849850	143852	61.22	15100	15160	14940	19820	10680	15250	15035.24	8.40	0	-16748	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9397	10.97	0.43	12	0.23	1367.00	35248.00	17090	20241031	-12.23	13700	20240419	9.49	15910	-5.72	20250224	14650	2.39	20250116	17090	-12.23	20241031	13700	9.49	20240419	0.14	N	001800	500	313 억	5259202	N	N	63	N	N
4	20250228	140128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14940	-310	5	-2.03	1886590870	125411	53.37	15100	15160	14940	19820	10680	15250	15043.26	8.40	0	-15617	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9359	10.93	0.42	12	0.20	1367.00	35248.00	17090	20241031	-12.58	13700	20240419	9.05	15910	-6.10	20250224	14650	1.98	20250116	17090	-12.58	20241031	13700	9.05	20240419	0.14	N	001800	500	313 억	5259202	N	N	63	N	N
5	20250228	130128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14960	-290	5	-1.90	1591674260	105710	44.99	15100	15160	14950	19820	10680	15250	15056.99	8.40	0	-12473	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9372	10.94	0.42	12	0.17	1367.00	35248.00	17090	20241031	-12.46	13700	20240419	9.20	15910	-5.97	20250224	14650	2.12	20250116	17090	-12.46	20241031	13700	9.20	20240419	0.14	N	001800	500	313 억	5259202	N	N	63	N	N
6	20250228	120127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15050	-200	5	-1.31	1102765190	73128	31.12	15100	15160	15040	19820	10680	15250	15079.93	8.40	0	-9284	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9428	11.01	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.94	13700	20240419	9.85	15910	-5.41	20250224	14650	2.73	20250116	17090	-11.94	20241031	13700	9.85	20240419	0.14	N	001800	500	313 억	5259202	N	N	63	N	N
7	20250228	110128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15070	-180	5	-1.18	904152790	59940	25.51	15100	15160	15040	19820	10680	15250	15084.30	8.40	0	-10598	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9441	11.02	0.43	12	0.10	1367.00	35248.00	17090	20241031	-11.82	13700	20240419	10.00	15910	-5.28	20250224	14650	2.87	20250116	17090	-11.82	20241031	13700	10.00	20240419	0.14	N	001800	500	313 억	5259202	N	N	63	N	N
8	20250228	100128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15090	-160	5	-1.05	551022970	36501	15.53	15100	15160	15060	19820	10680	15250	15096.11	8.40	0	-7338	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9453	11.04	0.43	12	0.06	1367.00	35248.00	17090	20241031	-11.70	13700	20240419	10.15	15910	-5.15	20250224	14650	3.00	20250116	17090	-11.70	20241031	13700	10.15	20240419	0.14	N	001800	500	313 억	5259202	N	N	63	N	N
9	20250228	090128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15100	-150	5	-0.98	92472460	6123	2.61	15100	15160	15100	19820	10680	15250	15102.48	8.40	0	-4801	15683	15466	15273	15056	14863	15370	14960	313	4570	500	11890	10	1	62645422	9459	11.05	0.43	12	0.01	1367.00	35248.00	17090	20241031	-11.64	13700	20240419	10.22	15910	-5.09	20250224	14650	3.07	20250116	17090	-11.64	20241031	13700	10.22	20240419	0.14	N	001800	500	313 억	5259202	N	N	63	N	N
10	20250227	160127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15250	-580	5	-3.66	3573938100	234865	70.04	15450	15490	15080	20550	11090	15830	15216.97	8.42	0	27337	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9553	11.16	0.43	12	0.37	1367.00	35248.00	17090	20241031	-10.77	13700	20240419	11.31	15910	-4.15	20250224	14650	4.10	20250116	17090	-10.77	20241031	13700	11.31	20240419	0.14	N	001800	500	313 억	5277366	N	N	63	N	N
11	20250227	150128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15200	-630	5	-3.98	3199672370	210278	62.71	15450	15490	15080	20550	11090	15830	15216.39	8.42	0	15711	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9522	11.12	0.43	12	0.34	1367.00	35248.00	17090	20241031	-11.06	13700	20240419	10.95	15910	-4.46	20250224	14650	3.75	20250116	17090	-11.06	20241031	13700	10.95	20240419	0.14	N	001800	500	313 억	5277366	N	N	26	N	N
12	20250227	140128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15200	-630	5	-3.98	2811570860	184739	55.09	15450	15490	15080	20550	11090	15830	15219.15	8.42	0	2780	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9522	11.12	0.43	12	0.29	1367.00	35248.00	17090	20241031	-11.06	13700	20240419	10.95	15910	-4.46	20250224	14650	3.75	20250116	17090	-11.06	20241031	13700	10.95	20240419	0.14	N	001800	500	313 억	5277366	N	N	26	N	N
13	20250227	130128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15170	-660	5	-4.17	2504438450	164543	49.07	15450	15490	15080	20550	11090	15830	15220.57	8.42	0	-3937	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9503	11.10	0.43	12	0.26	1367.00	35248.00	17090	20241031	-11.23	13700	20240419	10.73	15910	-4.65	20250224	14650	3.55	20250116	17090	-11.23	20241031	13700	10.73	20240419	0.14	N	001800	500	313 억	5277366	N	N	26	N	N
14	20250227	120128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15210	-620	5	-3.92	2122055420	139355	41.56	15450	15490	15080	20550	11090	15830	15227.69	8.42	0	-6847	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9528	11.13	0.43	12	0.22	1367.00	35248.00	17090	20241031	-11.00	13700	20240419	11.02	15910	-4.40	20250224	14650	3.82	20250116	17090	-11.00	20241031	13700	11.02	20240419	0.14	N	001800	500	313 억	5277366	N	N	26	N	N
15	20250227	110128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15220	-610	5	-3.85	1821378440	119598	35.66	15450	15490	15080	20550	11090	15830	15229.17	8.42	0	-10388	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9535	11.13	0.43	12	0.19	1367.00	35248.00	17090	20241031	-10.94	13700	20240419	11.09	15910	-4.34	20250224	14650	3.89	20250116	17090	-10.94	20241031	13700	11.09	20240419	0.14	N	001800	500	313 억	5277366	N	N	26	N	N
16	20250227	100131	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15230	-600	5	-3.79	1344320860	88259	26.32	15450	15490	15080	20550	11090	15830	15231.54	8.42	0	-7737	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9541	11.14	0.43	12	0.14	1367.00	35248.00	17090	20241031	-10.88	13700	20240419	11.17	15910	-4.27	20250224	14650	3.96	20250116	17090	-10.88	20241031	13700	11.17	20240419	0.14	N	001800	500	313 억	5277366	N	N	26	N	N
17	20250227	090132	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15120	-710	5	-4.49	261563160	17072	5.09	15450	15490	15090	20550	11090	15830	15321.18	8.42	0	-2405	16063	15946	15773	15656	15483	16005	15715	313	4720	500	12340	10	1	62645422	9472	11.06	0.43	12	0.03	1367.00	35248.00	17090	20241031	-11.53	13700	20240419	10.36	15910	-4.97	20250224	14650	3.21	20250116	17090	-11.53	20241031	13700	10.36	20240419	0.14	N	001800	500	313 억	5277366	N	N	26	N	N
18	20250226	160127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15830	60	2	0.38	5186321830	328784	251.84	15710	15890	15600	20500	11040	15770	15774.25	8.42	0	-195	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9917	11.58	0.45	12	0.52	1367.00	35248.00	17090	20241031	-7.37	13700	20240419	15.55	15910	-0.50	20250224	14650	8.05	20250116	17090	-7.37	20241031	13700	15.55	20240419	0.14	N	001800	500	313 억	5271828	N	N	26	N	N
19	20250226	150128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15770	0	3	0.00	4828045460	306083	234.45	15710	15890	15600	20500	11040	15770	15773.65	8.42	0	-1451	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9879	11.54	0.45	12	0.49	1367.00	35248.00	17090	20241031	-7.72	13700	20240419	15.11	15910	-0.88	20250224	14650	7.65	20250116	17090	-7.72	20241031	13700	15.11	20240419	0.14	N	001800	500	313 억	5271828	N	N	7	N	N
20	20250226	140128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15800	30	2	0.19	4221374030	267607	204.98	15710	15890	15600	20500	11040	15770	15774.53	8.42	0	-6479	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9898	11.56	0.45	12	0.43	1367.00	35248.00	17090	20241031	-7.55	13700	20240419	15.33	15910	-0.69	20250224	14650	7.85	20250116	17090	-7.55	20241031	13700	15.33	20240419	0.14	N	001800	500	313 억	5271828	N	N	7	N	N
21	20250226	130128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15820	50	2	0.32	3557694510	225577	172.79	15710	15890	15600	20500	11040	15770	15771.53	8.42	0	-6378	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9911	11.57	0.45	12	0.36	1367.00	35248.00	17090	20241031	-7.43	13700	20240419	15.47	15910	-0.57	20250224	14650	7.99	20250116	17090	-7.43	20241031	13700	15.47	20240419	0.14	N	001800	500	313 억	5271828	N	N	7	N	N
22	20250226	120127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15820	50	2	0.32	2853111700	181098	138.72	15710	15890	15600	20500	11040	15770	15754.52	8.42	0	-7327	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9911	11.57	0.45	12	0.29	1367.00	35248.00	17090	20241031	-7.43	13700	20240419	15.47	15910	-0.57	20250224	14650	7.99	20250116	17090	-7.43	20241031	13700	15.47	20240419	0.14	N	001800	500	313 억	5271828	N	N	7	N	N
23	20250226	110128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15730	-40	5	-0.25	2245197780	142602	109.23	15710	15890	15600	20500	11040	15770	15744.50	8.42	0	-21223	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9854	11.51	0.45	12	0.23	1367.00	35248.00	17090	20241031	-7.96	13700	20240419	14.82	15910	-1.13	20250224	14650	7.37	20250116	17090	-7.96	20241031	13700	14.82	20240419	0.14	N	001800	500	313 억	5271828	N	N	7	N	N
24	20250226	100127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15750	-20	5	-0.13	1787392700	113501	86.94	15710	15890	15600	20500	11040	15770	15747.81	8.42	0	-20725	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9867	11.52	0.45	12	0.18	1367.00	35248.00	17090	20241031	-7.84	13700	20240419	14.96	15910	-1.01	20250224	14650	7.51	20250116	17090	-7.84	20241031	13700	14.96	20240419	0.14	N	001800	500	313 억	5271828	N	N	7	N	N
25	20250226	090129	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15740	-30	5	-0.19	101167960	6432	4.93	15710	15780	15710	20500	11040	15770	15728.85	8.42	0	2275	15950	15860	15780	15690	15610	15905	15735	313	4730	500	12300	10	1	62645422	9860	11.51	0.45	12	0.01	1367.00	35248.00	17090	20241031	-7.90	13700	20240419	14.89	15910	-1.07	20250224	14650	7.44	20250116	17090	-7.90	20241031	13700	14.89	20240419	0.14	N	001800	500	313 억	5271828	N	N	7	N	N
26	20250225	160128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15770	-10	5	-0.06	2061004750	130550	86.80	15740	15870	15700	20500	11050	15780	15787.09	8.41	0	-6755	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9879	11.54	0.45	12	0.21	1367.00	35248.00	17090	20241031	-7.72	13700	20240419	15.11	15910	-0.88	20250224	14650	7.65	20250116	17090	-7.72	20241031	13700	15.11	20240419	0.14	N	001800	500	313 억	5265520	N	N	7	N	N
27	20250225	150128	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15760	-20	5	-0.13	1858985250	117747	78.29	15740	15870	15700	20500	11050	15780	15787.96	8.41	0	-6104	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9873	11.53	0.45	12	0.19	1367.00	35248.00	17090	20241031	-7.78	13700	20240419	15.04	15910	-0.94	20250224	14650	7.58	20250116	17090	-7.78	20241031	13700	15.04	20240419	0.14	N	001800	500	313 억	5265520	N	N	24	N	N
28	20250225	140127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15730	-50	5	-0.32	1624055110	102845	68.38	15740	15870	15700	20500	11050	15780	15791.29	8.41	0	-4563	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9854	11.51	0.45	12	0.16	1367.00	35248.00	17090	20241031	-7.96	13700	20240419	14.82	15910	-1.13	20250224	14650	7.37	20250116	17090	-7.96	20241031	13700	14.82	20240419	0.14	N	001800	500	313 억	5265520	N	N	24	N	N
29	20250225	130127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15810	30	2	0.19	1276663560	80820	53.74	15740	15870	15700	20500	11050	15780	15796.38	8.41	0	1014	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9904	11.57	0.45	12	0.13	1367.00	35248.00	17090	20241031	-7.49	13700	20240419	15.40	15910	-0.63	20250224	14650	7.92	20250116	17090	-7.49	20241031	13700	15.40	20240419	0.14	N	001800	500	313 억	5265520	N	N	24	N	N
30	20250225	120127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15820	40	2	0.25	1050019610	66490	44.21	15740	15870	15700	20500	11050	15780	15792.14	8.41	0	737	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9911	11.57	0.45	12	0.11	1367.00	35248.00	17090	20241031	-7.43	13700	20240419	15.47	15910	-0.57	20250224	14650	7.99	20250116	17090	-7.43	20241031	13700	15.47	20240419	0.14	N	001800	500	313 억	5265520	N	N	24	N	N
31	20250225	110127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15820	40	2	0.25	743993430	47155	31.35	15740	15840	15700	20500	11050	15780	15777.61	8.41	0	316	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9911	11.57	0.45	12	0.08	1367.00	35248.00	17090	20241031	-7.43	13700	20240419	15.47	15910	-0.57	20250224	14650	7.99	20250116	17090	-7.43	20241031	13700	15.47	20240419	0.14	N	001800	500	313 억	5265520	N	N	24	N	N
32	20250225	100127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15790	10	2	0.06	476164970	30206	20.08	15740	15800	15700	20500	11050	15780	15763.92	8.41	0	-4141	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9892	11.55	0.45	12	0.05	1367.00	35248.00	17090	20241031	-7.61	13700	20240419	15.26	15910	-0.75	20250224	14650	7.78	20250116	17090	-7.61	20241031	13700	15.26	20240419	0.14	N	001800	500	313 억	5265520	N	N	24	N	N
33	20250225	090127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15730	-50	5	-0.32	29773160	1893	1.26	15740	15750	15700	20500	11050	15780	15728.03	8.41	0	-890	15980	15880	15810	15710	15640	15865	15695	313	4720	500	12300	10	1	62645422	9854	11.51	0.45	12	0.00	1367.00	35248.00	17090	20241031	-7.96	13700	20240419	14.82	15910	-1.13	20250224	14650	7.37	20250116	17090	-7.96	20241031	13700	14.82	20240419	0.14	N	001800	500	313 억	5265520	N	N	24	N	N
34	20250224	160127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15780	-10	5	-0.06	2377475710	150335	153.63	15780	15910	15740	20500	11060	15790	15814.54	8.38	0	-340	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9885	11.54	0.45	12	0.24	1367.00	35248.00	17090	20241031	-7.67	13700	20240419	15.18	15910	-0.82	20250224	14650	7.71	20250116	17090	-7.67	20241031	13700	15.18	20240419	0.14	N	001800	500	313 억	5248934	N	N	24	N	N
35	20250224	150127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15770	-20	5	-0.13	2188238240	138340	141.37	15780	15910	15740	20500	11060	15790	15817.85	8.38	0	-3323	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9879	11.54	0.45	12	0.22	1367.00	35248.00	17090	20241031	-7.72	13700	20240419	15.11	15910	-0.88	20250224	14650	7.65	20250116	17090	-7.72	20241031	13700	15.11	20240419	0.14	N	001800	500	313 억	5248934	N	N	0	N	N
36	20250224	140127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15770	-20	5	-0.13	1937953390	122485	125.17	15780	15910	15740	20500	11060	15790	15821.99	8.38	0	-5155	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9879	11.54	0.45	12	0.20	1367.00	35248.00	17090	20241031	-7.72	13700	20240419	15.11	15910	-0.88	20250224	14650	7.65	20250116	17090	-7.72	20241031	13700	15.11	20240419	0.14	N	001800	500	313 억	5248934	N	N	0	N	N
37	20250224	130127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15810	20	2	0.13	1597970450	100967	103.18	15780	15910	15740	20500	11060	15790	15826.70	8.38	0	-7732	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9904	11.57	0.45	12	0.16	1367.00	35248.00	17090	20241031	-7.49	13700	20240419	15.40	15910	-0.63	20250224	14650	7.92	20250116	17090	-7.49	20241031	13700	15.40	20240419	0.14	N	001800	500	313 억	5248934	N	N	0	N	N
38	20250224	120127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15800	10	2	0.06	1281116600	80942	82.72	15780	15910	15740	20500	11060	15790	15827.64	8.38	0	-3943	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9898	11.56	0.45	12	0.13	1367.00	35248.00	17090	20241031	-7.55	13700	20240419	15.33	15910	-0.69	20250224	14650	7.85	20250116	17090	-7.55	20241031	13700	15.33	20240419	0.14	N	001800	500	313 억	5248934	N	N	0	N	N
39	20250224	110127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15760	-30	5	-0.19	1140227880	72016	73.59	15780	15910	15740	20500	11060	15790	15833.05	8.38	0	-1274	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9873	11.53	0.45	12	0.11	1367.00	35248.00	17090	20241031	-7.78	13700	20240419	15.04	15910	-0.94	20250224	14650	7.58	20250116	17090	-7.78	20241031	13700	15.04	20240419	0.14	N	001800	500	313 억	5248934	N	N	0	N	N
40	20250224	100126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15840	50	2	0.32	892510010	56334	57.57	15780	15910	15740	20500	11060	15790	15843.29	8.38	0	7375	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9923	11.59	0.45	12	0.09	1367.00	35248.00	17090	20241031	-7.31	13700	20240419	15.62	15910	-0.44	20250224	14650	8.12	20250116	17090	-7.31	20241031	13700	15.62	20240419	0.14	N	001800	500	313 억	5248934	N	N	0	N	N
41	20250224	090127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15790	0	3	0.00	29383600	1862	1.90	15780	15800	15740	20500	11060	15790	15780.06	8.38	0	-895	15950	15870	15780	15700	15610	15825	15655	313	4710	500	12310	10	1	62645422	9892	11.55	0.45	12	0.00	1367.00	35248.00	17090	20241031	-7.61	13700	20240419	15.26	15860	-0.44	20250221	14650	7.78	20250116	17090	-7.61	20241031	13700	15.26	20240419	0.14	N	001800	500	313 억	5248934	N	N	0	N	N
42	20250221	160126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15790	30	2	0.19	1540809520	97526	76.05	15800	15860	15690	20450	11040	15760	15798.96	8.33	0	28144	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9892	11.55	0.45	12	0.16	1367.00	35248.00	17090	20241031	-7.61	13700	20240419	15.26	15860	-0.44	20250221	14650	7.78	20250116	17090	-7.61	20241031	13700	15.26	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
43	20250221	150127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15750	-10	5	-0.06	1397858690	88458	68.98	15800	15860	15690	20450	11040	15760	15802.51	8.33	0	28541	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9867	11.52	0.45	12	0.14	1367.00	35248.00	17090	20241031	-7.84	13700	20240419	14.96	15860	-0.69	20250221	14650	7.51	20250116	17090	-7.84	20241031	13700	14.96	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
44	20250221	140126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15820	60	2	0.38	1167517140	73858	57.59	15800	15860	15690	20450	11040	15760	15807.59	8.33	0	27868	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9911	11.57	0.45	12	0.12	1367.00	35248.00	17090	20241031	-7.43	13700	20240419	15.47	15860	-0.25	20250221	14650	7.99	20250116	17090	-7.43	20241031	13700	15.47	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
45	20250221	130126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15840	80	2	0.51	985051200	62322	48.60	15800	15860	15690	20450	11040	15760	15805.83	8.33	0	30097	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9923	11.59	0.45	12	0.10	1367.00	35248.00	17090	20241031	-7.31	13700	20240419	15.62	15860	-0.13	20250221	14650	8.12	20250116	17090	-7.31	20241031	13700	15.62	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
46	20250221	120127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15820	60	2	0.38	874770600	55353	43.16	15800	15860	15690	20450	11040	15760	15803.49	8.33	0	28762	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9911	11.57	0.45	12	0.09	1367.00	35248.00	17090	20241031	-7.43	13700	20240419	15.47	15860	-0.25	20250221	14650	7.99	20250116	17090	-7.43	20241031	13700	15.47	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
47	20250221	110127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15830	70	2	0.44	637258040	40347	31.46	15800	15860	15690	20450	11040	15760	15794.43	8.33	0	20236	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9917	11.58	0.45	12	0.06	1367.00	35248.00	17090	20241031	-7.37	13700	20240419	15.55	15860	-0.19	20250221	14650	8.05	20250116	17090	-7.37	20241031	13700	15.55	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
48	20250221	100127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15790	30	2	0.19	222972070	14167	11.05	15800	15800	15690	20450	11040	15760	15738.83	8.33	0	1754	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9892	11.55	0.45	12	0.02	1367.00	35248.00	17090	20241031	-7.61	13700	20240419	15.26	15800	0.00	20250219	14650	7.78	20250116	17090	-7.61	20241031	13700	15.26	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
49	20250221	090127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15720	-40	5	-0.25	9796300	622	0.49	15800	15800	15690	20450	11040	15760	15749.68	8.33	0	-141	15906	15832	15726	15652	15546	15870	15690	313	4690	500	12290	10	1	62645422	9848	11.50	0.45	12	0.00	1367.00	35248.00	17090	20241031	-8.02	13700	20240419	14.74	15800	0.00	20250219	14650	7.30	20250116	17090	-8.02	20241031	13700	14.74	20240419	0.14	N	001800	500	313 억	5217478	N	N	1	N	N
50	20250220	160126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15760	10	2	0.06	2012806560	128224	130.09	15710	15800	15620	20450	11030	15750	15697.50	8.28	0	10207	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9873	11.53	0.45	12	0.20	1367.00	35248.00	17090	20241031	-7.78	13700	20240419	15.04	15800	0.00	20250219	14650	7.58	20250116	17090	-7.78	20241031	13700	15.04	20240419	0.15	N	001800	500	313 억	5184587	N	N	1	N	N
51	20250220	150126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15710	-40	5	-0.25	1838623120	117143	118.85	15710	15800	15620	20450	11030	15750	15695.54	8.28	0	10176	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9842	11.49	0.45	12	0.19	1367.00	35248.00	17090	20241031	-8.07	13700	20240419	14.67	15800	0.00	20250219	14650	7.24	20250116	17090	-8.07	20241031	13700	14.67	20240419	0.15	N	001800	500	313 억	5184587	N	N	342	N	N
52	20250220	140127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15700	-50	5	-0.32	1591080990	101387	102.87	15710	15800	15620	20450	11030	15750	15693.15	8.28	0	8077	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9835	11.49	0.45	12	0.16	1367.00	35248.00	17090	20241031	-8.13	13700	20240419	14.60	15800	0.00	20250219	14650	7.17	20250116	17090	-8.13	20241031	13700	14.60	20240419	0.15	N	001800	500	313 억	5184587	N	N	342	N	N
53	20250220	130127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15670	-80	5	-0.51	1277770070	81411	82.60	15710	15800	15620	20450	11030	15750	15695.30	8.28	0	2214	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9817	11.46	0.44	12	0.13	1367.00	35248.00	17090	20241031	-8.31	13700	20240419	14.38	15800	0.00	20250219	14650	6.96	20250116	17090	-8.31	20241031	13700	14.38	20240419	0.15	N	001800	500	313 억	5184587	N	N	342	N	N
54	20250220	120126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15670	-80	5	-0.51	1060557870	67561	68.55	15710	15800	15620	20450	11030	15750	15697.78	8.28	0	2004	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9817	11.46	0.44	12	0.11	1367.00	35248.00	17090	20241031	-8.31	13700	20240419	14.38	15800	0.00	20250219	14650	6.96	20250116	17090	-8.31	20241031	13700	14.38	20240419	0.15	N	001800	500	313 억	5184587	N	N	342	N	N
55	20250220	110126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15670	-80	5	-0.51	793215140	50511	51.25	15710	15800	15620	20450	11030	15750	15703.81	8.28	0	466	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9817	11.46	0.44	12	0.08	1367.00	35248.00	17090	20241031	-8.31	13700	20240419	14.38	15800	0.00	20250219	14650	6.96	20250116	17090	-8.31	20241031	13700	14.38	20240419	0.15	N	001800	500	313 억	5184587	N	N	342	N	N
56	20250220	100126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15720	-30	5	-0.19	506888170	32216	32.69	15710	15800	15680	20450	11030	15750	15734.05	8.28	0	1966	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9848	11.50	0.45	12	0.05	1367.00	35248.00	17090	20241031	-8.02	13700	20240419	14.74	15800	0.00	20250219	14650	7.30	20250116	17090	-8.02	20241031	13700	14.74	20240419	0.15	N	001800	500	313 억	5184587	N	N	342	N	N
57	20250220	090126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15770	20	2	0.13	18859930	1200	1.22	15710	15770	15700	20450	11030	15750	15716.61	8.28	0	2	15896	15822	15726	15652	15556	15860	15690	313	4700	500	12280	10	1	62645422	9879	11.54	0.45	12	0.00	1367.00	35248.00	17090	20241031	-7.72	13700	20240419	15.11	15800	-0.19	20250219	14650	7.65	20250116	17090	-7.72	20241031	13700	15.11	20240419	0.15	N	001800	500	313 억	5184587	N	N	342	N	N
58	20250219	160126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15750	60	2	0.38	1549595910	98551	75.62	15640	15800	15630	20350	10990	15690	15723.80	8.24	0	7324	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9867	11.52	0.45	12	0.16	1367.00	35248.00	17090	20241031	-7.84	13700	20240419	14.96	15800	-0.32	20250219	14650	7.51	20250116	17090	-7.84	20241031	13700	14.96	20240419	0.16	N	001800	500	313 억	5164170	N	N	342	N	N
59	20250219	150127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15770	80	2	0.51	1442586350	91769	70.41	15640	15800	15630	20350	10990	15690	15719.76	8.24	0	7505	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9879	11.54	0.45	12	0.15	1367.00	35248.00	17090	20241031	-7.72	13700	20240419	15.11	15800	-0.19	20250219	14650	7.65	20250116	17090	-7.72	20241031	13700	15.11	20240419	0.16	N	001800	500	313 억	5164170	N	N	88	N	N
60	20250219	140126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15750	60	2	0.38	1119531110	71273	54.69	15640	15780	15630	20350	10990	15690	15707.65	8.24	0	7928	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9867	11.52	0.45	12	0.11	1367.00	35248.00	17090	20241031	-7.84	13700	20240419	14.96	15780	-0.19	20250219	14650	7.51	20250116	17090	-7.84	20241031	13700	14.96	20240419	0.16	N	001800	500	313 억	5164170	N	N	88	N	N
61	20250219	130126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15710	20	2	0.13	814189380	51871	39.80	15640	15730	15630	20350	10990	15690	15696.43	8.24	0	934	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9842	11.49	0.45	12	0.08	1367.00	35248.00	17090	20241031	-8.07	13700	20240419	14.67	15770	-0.38	20250217	14650	7.24	20250116	17090	-8.07	20241031	13700	14.67	20240419	0.16	N	001800	500	313 억	5164170	N	N	88	N	N
62	20250219	120126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15690	0	3	0.00	630763670	40200	30.84	15640	15730	15630	20350	10990	15690	15690.64	8.24	0	-1404	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9829	11.48	0.45	12	0.06	1367.00	35248.00	17090	20241031	-8.19	13700	20240419	14.53	15770	-0.51	20250217	14650	7.10	20250116	17090	-8.19	20241031	13700	14.53	20240419	0.16	N	001800	500	313 억	5164170	N	N	88	N	N
63	20250219	110126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15650	-40	5	-0.25	405270650	25834	19.82	15640	15730	15630	20350	10990	15690	15687.49	8.24	0	-7542	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9804	11.45	0.44	12	0.04	1367.00	35248.00	17090	20241031	-8.43	13700	20240419	14.23	15770	-0.76	20250217	14650	6.83	20250116	17090	-8.43	20241031	13700	14.23	20240419	0.16	N	001800	500	313 억	5164170	N	N	88	N	N
64	20250219	100126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15700	10	2	0.06	224038300	14272	10.95	15640	15730	15630	20350	10990	15690	15697.75	8.24	0	-2863	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9835	11.49	0.45	12	0.02	1367.00	35248.00	17090	20241031	-8.13	13700	20240419	14.60	15770	-0.44	20250217	14650	7.17	20250116	17090	-8.13	20241031	13700	14.60	20240419	0.16	N	001800	500	313 억	5164170	N	N	88	N	N
65	20250219	090126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15650	-40	5	-0.25	12900670	825	0.63	15640	15680	15630	20350	10990	15690	15637.18	8.24	0	2	15796	15742	15646	15592	15496	15770	15620	313	4660	500	12230	10	1	62645422	9804	11.45	0.44	12	0.00	1367.00	35248.00	17090	20241031	-8.43	13700	20240419	14.23	15770	-0.76	20250217	14650	6.83	20250116	17090	-8.43	20241031	13700	14.23	20240419	0.16	N	001800	500	313 억	5164170	N	N	88	N	N
66	20250218	160126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15690	10	2	0.06	2029878630	129824	143.16	15650	15700	15550	20350	10980	15680	15635.62	8.24	0	-12685	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9829	11.48	0.45	12	0.21	1367.00	35248.00	17090	20241031	-8.19	13700	20240419	14.53	15770	-0.51	20250217	14650	7.10	20250116	17090	-8.19	20241031	13700	14.53	20240419	0.16	N	001800	500	313 억	5163367	N	N	88	N	N
67	20250218	150126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15700	20	2	0.13	1876544850	120050	132.38	15650	15700	15550	20350	10980	15680	15631.36	8.24	0	-13406	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9835	11.49	0.45	12	0.19	1367.00	35248.00	17090	20241031	-8.13	13700	20240419	14.60	15770	-0.44	20250217	14650	7.17	20250116	17090	-8.13	20241031	13700	14.60	20240419	0.16	N	001800	500	313 억	5163367	N	N	82	N	N
68	20250218	140126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15610	-70	5	-0.45	1516786480	97092	107.07	15650	15700	15550	20350	10980	15680	15622.16	8.24	0	-22108	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9779	11.42	0.44	12	0.15	1367.00	35248.00	17090	20241031	-8.66	13700	20240419	13.94	15770	-1.01	20250217	14650	6.55	20250116	17090	-8.66	20241031	13700	13.94	20240419	0.16	N	001800	500	313 억	5163367	N	N	82	N	N
69	20250218	130125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15680	0	3	0.00	1344523930	86075	94.92	15650	15700	15550	20350	10980	15680	15620.38	8.24	0	-21694	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9823	11.47	0.44	12	0.14	1367.00	35248.00	17090	20241031	-8.25	13700	20240419	14.45	15770	-0.57	20250217	14650	7.03	20250116	17090	-8.25	20241031	13700	14.45	20240419	0.16	N	001800	500	313 억	5163367	N	N	82	N	N
70	20250218	120126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15610	-70	5	-0.45	1117257320	71572	78.92	15650	15680	15550	20350	10980	15680	15610.26	8.24	0	-20989	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9779	11.42	0.44	12	0.11	1367.00	35248.00	17090	20241031	-8.66	13700	20240419	13.94	15770	-1.01	20250217	14650	6.55	20250116	17090	-8.66	20241031	13700	13.94	20240419	0.16	N	001800	500	313 억	5163367	N	N	82	N	N
71	20250218	110126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15620	-60	5	-0.38	952641600	61038	67.31	15650	15680	15550	20350	10980	15680	15607.35	8.24	0	-20288	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9785	11.43	0.44	12	0.10	1367.00	35248.00	17090	20241031	-8.60	13700	20240419	14.01	15770	-0.95	20250217	14650	6.62	20250116	17090	-8.60	20241031	13700	14.01	20240419	0.16	N	001800	500	313 억	5163367	N	N	82	N	N
72	20250218	100126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15610	-70	5	-0.45	563468690	36083	39.79	15650	15680	15580	20350	10980	15680	15615.90	8.24	0	-6901	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9779	11.42	0.44	12	0.06	1367.00	35248.00	17090	20241031	-8.66	13700	20240419	13.94	15770	-1.01	20250217	14650	6.55	20250116	17090	-8.66	20241031	13700	13.94	20240419	0.16	N	001800	500	313 억	5163367	N	N	82	N	N
73	20250218	090126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15640	-40	5	-0.26	9107270	582	0.64	15650	15650	15640	20350	10980	15680	15648.23	8.24	0	-505	15833	15756	15693	15616	15553	15725	15585	313	4670	500	12230	10	1	62645422	9798	11.44	0.44	12	0.00	1367.00	35248.00	17090	20241031	-8.48	13700	20240419	14.16	15770	-0.82	20250217	14650	6.76	20250116	17090	-8.48	20241031	13700	14.16	20240419	0.16	N	001800	500	313 억	5163367	N	N	82	N	N
74	20250217	160126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15680	80	2	0.51	1420614190	90639	96.48	15690	15770	15630	20250	10920	15600	15673.32	8.22	0	9968	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9823	11.47	0.44	12	0.14	1367.00	35248.00	17090	20241031	-8.25	13700	20240419	14.45	15770	-0.57	20250217	14650	7.03	20250116	17090	-8.25	20241031	13700	14.45	20240419	0.15	N	001800	500	313 억	5147920	N	N	82	N	N
75	20250217	150127	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15640	40	2	0.26	1360949310	86830	92.43	15690	15770	15630	20250	10920	15600	15673.72	8.22	0	8749	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9798	11.44	0.44	12	0.14	1367.00	35248.00	17090	20241031	-8.48	13700	20240419	14.16	15770	-0.82	20250217	14650	6.76	20250116	17090	-8.48	20241031	13700	14.16	20240419	0.15	N	001800	500	313 억	5147920	N	N	678	N	N
76	20250217	140125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15640	40	2	0.26	1218381600	77730	82.74	15690	15770	15630	20250	10920	15600	15674.53	8.22	0	5836	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9798	11.44	0.44	12	0.12	1367.00	35248.00	17090	20241031	-8.48	13700	20240419	14.16	15770	-0.82	20250217	14650	6.76	20250116	17090	-8.48	20241031	13700	14.16	20240419	0.15	N	001800	500	313 억	5147920	N	N	678	N	N
77	20250217	130126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15700	100	2	0.64	945342810	60293	64.18	15690	15770	15630	20250	10920	15600	15679.15	8.22	0	5314	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9835	11.49	0.45	12	0.10	1367.00	35248.00	17090	20241031	-8.13	13700	20240419	14.60	15770	-0.44	20250217	14650	7.17	20250116	17090	-8.13	20241031	13700	14.60	20240419	0.15	N	001800	500	313 억	5147920	N	N	678	N	N
78	20250217	120126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15660	60	2	0.38	694475230	44309	47.17	15690	15770	15630	20250	10920	15600	15673.46	8.22	0	1965	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9810	11.46	0.44	12	0.07	1367.00	35248.00	17090	20241031	-8.37	13700	20240419	14.31	15770	-0.70	20250217	14650	6.89	20250116	17090	-8.37	20241031	13700	14.31	20240419	0.15	N	001800	500	313 억	5147920	N	N	678	N	N
79	20250217	110126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15670	70	2	0.45	528185210	33687	35.86	15690	15770	15630	20250	10920	15600	15679.20	8.22	0	-1195	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9817	11.46	0.44	12	0.05	1367.00	35248.00	17090	20241031	-8.31	13700	20240419	14.38	15770	-0.63	20250217	14650	6.96	20250116	17090	-8.31	20241031	13700	14.38	20240419	0.15	N	001800	500	313 억	5147920	N	N	678	N	N
80	20250217	100126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15680	80	2	0.51	401308320	25597	27.25	15690	15770	15630	20250	10920	15600	15677.94	8.22	0	-495	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9823	11.47	0.44	12	0.04	1367.00	35248.00	17090	20241031	-8.25	13700	20240419	14.45	15770	-0.57	20250217	14650	7.03	20250116	17090	-8.25	20241031	13700	14.45	20240419	0.15	N	001800	500	313 억	5147920	N	N	678	N	N
81	20250217	090125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15690	90	2	0.58	46285650	2944	3.13	15690	15770	15690	20250	10920	15600	15722.03	8.22	0	313	15926	15762	15576	15412	15226	15845	15495	313	4650	500	12160	10	1	62645422	9829	11.48	0.45	12	0.00	1367.00	35248.00	17090	20241031	-8.19	13700	20240419	14.53	15770	-0.51	20250217	14650	7.10	20250116	17090	-8.19	20241031	13700	14.53	20240419	0.15	N	001800	500	313 억	5147920	N	N	678	N	N
82	20250214	160125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15600	100	2	0.65	1466696320	93905	73.85	15460	15740	15390	20150	10850	15500	15618.94	8.17	0	22692	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9773	11.41	0.44	12	0.15	1367.00	35248.00	17090	20241031	-8.72	13700	20240419	13.87	15740	-0.89	20250214	14650	6.48	20250116	17090	-8.72	20241031	13700	13.87	20240419	0.16	N	001800	500	313 억	5116162	N	N	678	N	N
83	20250214	150126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15600	100	2	0.65	1340397270	85808	67.48	15460	15740	15390	20150	10850	15500	15620.89	8.17	0	23045	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9773	11.41	0.44	12	0.14	1367.00	35248.00	17090	20241031	-8.72	13700	20240419	13.87	15740	-0.89	20250214	14650	6.48	20250116	17090	-8.72	20241031	13700	13.87	20240419	0.16	N	001800	500	313 억	5116162	N	N	107	N	N
84	20250214	140125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15640	140	2	0.90	1244029080	79635	62.63	15460	15740	15390	20150	10850	15500	15621.64	8.17	0	24310	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9798	11.44	0.44	12	0.13	1367.00	35248.00	17090	20241031	-8.48	13700	20240419	14.16	15740	-0.64	20250214	14650	6.76	20250116	17090	-8.48	20241031	13700	14.16	20240419	0.16	N	001800	500	313 억	5116162	N	N	107	N	N
85	20250214	130126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15690	190	2	1.23	1020851930	65405	51.44	15460	15740	15390	20150	10850	15500	15608.16	8.17	0	20067	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9829	11.48	0.45	12	0.10	1367.00	35248.00	17090	20241031	-8.19	13700	20240419	14.53	15740	-0.32	20250214	14650	7.10	20250116	17090	-8.19	20241031	13700	14.53	20240419	0.16	N	001800	500	313 억	5116162	N	N	107	N	N
86	20250214	120125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15700	200	2	1.29	917359330	58808	46.25	15460	15740	15390	20150	10850	15500	15599.23	8.17	0	18730	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9835	11.49	0.45	12	0.09	1367.00	35248.00	17090	20241031	-8.13	13700	20240419	14.60	15740	-0.25	20250214	14650	7.17	20250116	17090	-8.13	20241031	13700	14.60	20240419	0.16	N	001800	500	313 억	5116162	N	N	107	N	N
87	20250214	110126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15640	140	2	0.90	629400570	40466	31.82	15460	15660	15390	20150	10850	15500	15553.81	8.17	0	11169	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9798	11.44	0.44	12	0.06	1367.00	35248.00	17090	20241031	-8.48	13700	20240419	14.16	15660	-0.13	20250214	14650	6.76	20250116	17090	-8.48	20241031	13700	14.16	20240419	0.16	N	001800	500	313 억	5116162	N	N	107	N	N
88	20250214	100126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15530	30	2	0.19	200599310	12973	10.20	15460	15600	15390	20150	10850	15500	15462.83	8.17	0	-248	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9729	11.36	0.44	12	0.02	1367.00	35248.00	17090	20241031	-9.13	13700	20240419	13.36	15600	-0.45	20250214	14650	6.01	20250116	17090	-9.13	20241031	13700	13.36	20240419	0.16	N	001800	500	313 억	5116162	N	N	107	N	N
89	20250214	090126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15440	-60	5	-0.39	25372450	1639	1.29	15460	15600	15430	20150	10850	15500	15480.45	8.17	0	-951	15673	15586	15423	15336	15173	15630	15380	313	4650	500	12090	10	1	62645422	9672	11.29	0.44	12	0.00	1367.00	35248.00	17090	20241031	-9.65	13700	20240419	12.70	15600	-1.03	20250214	14650	5.39	20250116	17090	-9.65	20241031	13700	12.70	20240419	0.16	N	001800	500	313 억	5116162	N	N	107	N	N
90	20250213	160125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15500	220	2	1.44	1957197140	127013	110.52	15280	15510	15260	19860	10700	15280	15409.39	8.17	-992	1399	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9710	11.34	0.44	12	0.20	1367.00	35248.00	17090	20241031	-9.30	13700	20240419	13.14	15530	-0.19	20250211	14650	5.80	20250116	17090	-9.30	20241031	13700	13.14	20240419	0.16	N	001800	500	313 억	5120076	N	N	107	N	N
91	20250213	150125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15400	120	2	0.79	1527483170	99256	86.36	15280	15510	15260	19860	10700	15280	15389.33	8.17	-992	-11228	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9647	11.27	0.44	12	0.16	1367.00	35248.00	17090	20241031	-9.89	13700	20240419	12.41	15530	-0.84	20250211	14650	5.12	20250116	17090	-9.89	20241031	13700	12.41	20240419	0.16	N	001800	500	313 억	5120076	N	N	1	N	N
92	20250213	140125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15380	100	2	0.65	1269756070	82520	71.80	15280	15510	15260	19860	10700	15280	15387.25	8.17	-992	-11756	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9635	11.25	0.44	12	0.13	1367.00	35248.00	17090	20241031	-10.01	13700	20240419	12.26	15530	-0.97	20250211	14650	4.98	20250116	17090	-10.01	20241031	13700	12.26	20240419	0.16	N	001800	500	313 억	5120076	N	N	1	N	N
93	20250213	130125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15370	90	2	0.59	1106696190	71923	62.58	15280	15510	15260	19860	10700	15280	15387.24	8.17	-992	-13770	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9629	11.24	0.44	12	0.11	1367.00	35248.00	17090	20241031	-10.06	13700	20240419	12.19	15530	-1.03	20250211	14650	4.91	20250116	17090	-10.06	20241031	13700	12.19	20240419	0.16	N	001800	500	313 억	5120076	N	N	1	N	N
94	20250213	120125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15360	80	2	0.52	1006164490	65385	56.89	15280	15510	15260	19860	10700	15280	15388.31	8.17	-992	-14458	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9622	11.24	0.44	12	0.10	1367.00	35248.00	17090	20241031	-10.12	13700	20240419	12.12	15530	-1.09	20250211	14650	4.85	20250116	17090	-10.12	20241031	13700	12.12	20240419	0.16	N	001800	500	313 억	5120076	N	N	1	N	N
95	20250213	110125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15390	110	2	0.72	789276180	51296	44.63	15280	15510	15260	19860	10700	15280	15386.70	8.17	-992	-13330	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9641	11.26	0.44	12	0.08	1367.00	35248.00	17090	20241031	-9.95	13700	20240419	12.34	15530	-0.90	20250211	14650	5.05	20250116	17090	-9.95	20241031	13700	12.34	20240419	0.16	N	001800	500	313 억	5120076	N	N	1	N	N
96	20250213	100126	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15400	120	2	0.79	570020990	37065	32.25	15280	15510	15260	19860	10700	15280	15378.96	8.17	-992	-11028	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9647	11.27	0.44	12	0.06	1367.00	35248.00	17090	20241031	-9.89	13700	20240419	12.41	15530	-0.84	20250211	14650	5.12	20250116	17090	-9.89	20241031	13700	12.41	20240419	0.16	N	001800	500	313 억	5120076	N	N	1	N	N
97	20250213	090125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15360	80	2	0.52	23627400	1540	1.34	15280	15370	15280	19860	10700	15280	15342.47	8.17	-992	-933	15513	15396	15303	15186	15093	15455	15245	313	4580	500	11910	10	1	62645422	9622	11.24	0.44	12	0.00	1367.00	35248.00	17090	20241031	-10.12	13700	20240419	12.12	15530	-1.09	20250211	14650	4.85	20250116	17090	-10.12	20241031	13700	12.12	20240419	0.16	N	001800	500	313 억	5120076	N	N	1	N	N
98	20250212	160125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15280	0	3	0.00	1758052130	114873	71.10	15270	15420	15210	19860	10700	15280	15304.37	8.14	0	15975	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9572	11.18	0.43	12	0.18	1367.00	35248.00	17090	20241031	-10.59	13560	20240130	12.68	15530	-1.61	20250211	14650	4.30	20250116	17090	-10.59	20241031	13700	11.53	20240419	0.16	N	001800	500	313 억	5097656	N	N	1	N	N
99	20250212	150125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15330	50	2	0.33	1437628060	93903	58.12	15270	15420	15210	19860	10700	15280	15309.81	8.14	0	10951	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9604	11.21	0.43	12	0.15	1367.00	35248.00	17090	20241031	-10.30	13560	20240130	13.05	15530	-1.29	20250211	14650	4.64	20250116	17090	-10.30	20241031	13700	11.90	20240419	0.16	N	001800	500	313 억	5097656	N	N	536	N	N
100	20250212	140125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15320	40	2	0.26	1278257350	83504	51.69	15270	15420	15210	19860	10700	15280	15307.84	8.14	0	7490	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9597	11.21	0.43	12	0.13	1367.00	35248.00	17090	20241031	-10.36	13560	20240130	12.98	15530	-1.35	20250211	14650	4.57	20250116	17090	-10.36	20241031	13700	11.82	20240419	0.16	N	001800	500	313 억	5097656	N	N	536	N	N
101	20250212	130125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15320	40	2	0.26	1092572330	71398	44.19	15270	15410	15210	19860	10700	15280	15302.66	8.14	0	8867	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9597	11.21	0.43	12	0.11	1367.00	35248.00	17090	20241031	-10.36	13560	20240130	12.98	15530	-1.35	20250211	14650	4.57	20250116	17090	-10.36	20241031	13700	11.82	20240419	0.16	N	001800	500	313 억	5097656	N	N	536	N	N
102	20250212	120125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15320	40	2	0.26	984390080	64331	39.82	15270	15410	15210	19860	10700	15280	15302.06	8.14	0	8280	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9597	11.21	0.43	12	0.10	1367.00	35248.00	17090	20241031	-10.36	13560	20240130	12.98	15530	-1.35	20250211	14650	4.57	20250116	17090	-10.36	20241031	13700	11.82	20240419	0.16	N	001800	500	313 억	5097656	N	N	536	N	N
103	20250212	110125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15370	90	2	0.59	749065520	48986	30.32	15270	15410	15210	19860	10700	15280	15291.49	8.14	0	5520	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9629	11.24	0.44	12	0.08	1367.00	35248.00	17090	20241031	-10.06	13560	20240130	13.35	15530	-1.03	20250211	14650	4.91	20250116	17090	-10.06	20241031	13700	12.19	20240419	0.16	N	001800	500	313 억	5097656	N	N	536	N	N
104	20250212	100125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15290	10	2	0.07	442829590	29028	17.97	15270	15340	15210	19860	10700	15280	15255.00	8.14	0	5826	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9578	11.19	0.43	12	0.05	1367.00	35248.00	17090	20241031	-10.53	13560	20240130	12.76	15530	-1.55	20250211	14650	4.37	20250116	17090	-10.53	20241031	13700	11.61	20240419	0.16	N	001800	500	313 억	5097656	N	N	536	N	N
105	20250212	090125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15230	-50	5	-0.33	14286170	936	0.58	15270	15270	15230	19860	10700	15280	15254.98	8.14	0	-154	15773	15526	15283	15036	14793	15650	15160	313	4580	500	11910	10	1	62645422	9541	11.14	0.43	12	0.00	1367.00	35248.00	17090	20241031	-10.88	13560	20240130	12.32	15530	-1.93	20250211	14650	3.96	20250116	17090	-10.88	20241031	13700	11.17	20240419	0.16	N	001800	500	313 억	5097656	N	N	536	N	N
106	20250211	160124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15280	160	2	1.06	2450264850	161180	196.85	15060	15530	15040	19650	10590	15120	15201.97	8.08	0	27937	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9572	11.18	0.43	12	0.26	1367.00	35248.00	17090	20241031	-10.59	13550	20240129	12.77	15530	-1.61	20250211	14650	4.30	20250116	17090	-10.59	20241031	13700	11.53	20240419	0.16	N	001800	500	313 억	5063535	N	N	536	N	N
107	20250211	150125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15250	130	2	0.86	2266589440	149152	182.16	15060	15530	15040	19650	10590	15120	15196.51	8.08	0	27030	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9553	11.16	0.43	12	0.24	1367.00	35248.00	17090	20241031	-10.77	13550	20240129	12.55	15530	-1.80	20250211	14650	4.10	20250116	17090	-10.77	20241031	13700	11.31	20240419	0.16	N	001800	500	313 억	5063535	N	N	8	N	N
108	20250211	140125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15240	120	2	0.79	1962455750	129180	157.77	15060	15530	15040	19650	10590	15120	15191.64	8.08	0	22321	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9547	11.15	0.43	12	0.21	1367.00	35248.00	17090	20241031	-10.83	13550	20240129	12.47	15530	-1.87	20250211	14650	4.03	20250116	17090	-10.83	20241031	13700	11.24	20240419	0.16	N	001800	500	313 억	5063535	N	N	8	N	N
109	20250211	130124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15290	170	2	1.12	1710230450	112653	137.58	15060	15530	15040	19650	10590	15120	15181.40	8.08	0	15641	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9578	11.19	0.43	12	0.18	1367.00	35248.00	17090	20241031	-10.53	13550	20240129	12.84	15530	-1.55	20250211	14650	4.37	20250116	17090	-10.53	20241031	13700	11.61	20240419	0.16	N	001800	500	313 억	5063535	N	N	8	N	N
110	20250211	120125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15240	120	2	0.79	1251664480	82534	100.80	15060	15530	15040	19650	10590	15120	15165.44	8.08	0	2743	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9547	11.15	0.43	12	0.13	1367.00	35248.00	17090	20241031	-10.83	13550	20240129	12.47	15530	-1.87	20250211	14650	4.03	20250116	17090	-10.83	20241031	13700	11.24	20240419	0.16	N	001800	500	313 억	5063535	N	N	8	N	N
111	20250211	110124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15090	-30	5	-0.20	515338320	34139	41.69	15060	15150	15040	19650	10590	15120	15095.30	8.08	0	-6396	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9453	11.04	0.43	12	0.05	1367.00	35248.00	17090	20241031	-11.70	13550	20240129	11.37	15360	-1.76	20250102	14650	3.00	20250116	17090	-11.70	20241031	13700	10.15	20240419	0.16	N	001800	500	313 억	5063535	N	N	8	N	N
112	20250211	100125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-60	5	-0.40	226981370	15045	18.37	15060	15150	15040	19650	10590	15120	15086.83	8.08	0	171	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9434	11.02	0.43	12	0.02	1367.00	35248.00	17090	20241031	-11.88	13550	20240129	11.14	15360	-1.95	20250102	14650	2.80	20250116	17090	-11.88	20241031	13700	9.93	20240419	0.16	N	001800	500	313 억	5063535	N	N	8	N	N
113	20250211	090124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-60	5	-0.40	3162950	210	0.26	15060	15070	15050	19650	10590	15120	15061.67	8.08	0	-86	15286	15202	15076	14992	14866	15245	15035	313	4530	500	11790	10	1	62645422	9434	11.02	0.43	12	0.00	1367.00	35248.00	17090	20241031	-11.88	13550	20240129	11.14	15360	-1.95	20250102	14650	2.80	20250116	17090	-11.88	20241031	13700	9.93	20240419	0.16	N	001800	500	313 억	5063535	N	N	8	N	N
114	20250210	160124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15120	50	2	0.33	1231542480	81671	96.55	15030	15160	14950	19590	10550	15070	15079.25	8.07	0	-567	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9472	11.06	0.43	12	0.13	1367.00	35248.00	17090	20241031	-11.53	13550	20240129	11.59	15360	-1.56	20250102	14650	3.21	20250116	17090	-11.53	20241031	13700	10.36	20240419	0.15	N	001800	500	313 억	5058313	N	N	5	N	N
115	20250210	150124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15040	-30	5	-0.20	1084822100	71942	85.05	15030	15160	14950	19590	10550	15070	15079.12	8.07	0	-54	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9422	11.00	0.43	12	0.11	1367.00	35248.00	17090	20241031	-12.00	13550	20240129	11.00	15360	-2.08	20250102	14650	2.66	20250116	17090	-12.00	20241031	13700	9.78	20240419	0.15	N	001800	500	313 억	5058313	N	N	320	N	N
116	20250210	140125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15060	-10	5	-0.07	882436440	58493	69.15	15030	15160	14950	19590	10550	15070	15086.19	8.07	0	3316	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9434	11.02	0.43	12	0.09	1367.00	35248.00	17090	20241031	-11.88	13550	20240129	11.14	15360	-1.95	20250102	14650	2.80	20250116	17090	-11.88	20241031	13700	9.93	20240419	0.15	N	001800	500	313 억	5058313	N	N	320	N	N
117	20250210	130124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15070	0	3	0.00	721081030	47783	56.49	15030	15160	14950	19590	10550	15070	15090.74	8.07	0	4067	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9441	11.02	0.43	12	0.08	1367.00	35248.00	17090	20241031	-11.82	13550	20240129	11.22	15360	-1.89	20250102	14650	2.87	20250116	17090	-11.82	20241031	13700	10.00	20240419	0.15	N	001800	500	313 억	5058313	N	N	320	N	N
118	20250210	120125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15120	50	2	0.33	617796790	40943	48.40	15030	15160	14950	19590	10550	15070	15089.19	8.07	0	3602	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9472	11.06	0.43	12	0.07	1367.00	35248.00	17090	20241031	-11.53	13550	20240129	11.59	15360	-1.56	20250102	14650	3.21	20250116	17090	-11.53	20241031	13700	10.36	20240419	0.15	N	001800	500	313 억	5058313	N	N	320	N	N
119	20250210	110123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15110	40	2	0.27	478350110	31720	37.50	15030	15160	14950	19590	10550	15070	15080.39	8.07	0	2331	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9466	11.05	0.43	12	0.05	1367.00	35248.00	17090	20241031	-11.59	13550	20240129	11.51	15360	-1.63	20250102	14650	3.14	20250116	17090	-11.59	20241031	13700	10.29	20240419	0.15	N	001800	500	313 억	5058313	N	N	320	N	N
120	20250210	100124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15100	30	2	0.20	302174090	20057	23.71	15030	15160	14950	19590	10550	15070	15065.77	8.07	0	1025	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9459	11.05	0.43	12	0.03	1367.00	35248.00	17090	20241031	-11.64	13550	20240129	11.44	15360	-1.69	20250102	14650	3.07	20250116	17090	-11.64	20241031	13700	10.22	20240419	0.15	N	001800	500	313 억	5058313	N	N	320	N	N
121	20250210	090125	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15030	-40	5	-0.27	14848670	988	1.17	15030	15030	15020	19590	10550	15070	15029.02	8.07	0	-182	15290	15180	15110	15000	14930	15235	15055	313	4520	500	11750	10	1	62645422	9416	10.99	0.43	12	0.00	1367.00	35248.00	17090	20241031	-12.05	13550	20240129	10.92	15360	-2.15	20250102	14650	2.59	20250116	17090	-12.05	20241031	13700	9.71	20240419	0.15	N	001800	500	313 억	5058313	N	N	320	N	N
122	20250207	160124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15070	-60	5	-0.40	1264561840	83581	116.07	15040	15220	15040	19660	10600	15130	15129.78	8.05	0	9163	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9441	11.02	0.43	12	0.13	1367.00	35248.00	17090	20241031	-11.82	13460	20240125	11.96	15360	-1.89	20250102	14650	2.87	20250116	17090	-11.82	20241031	13700	10.00	20240419	0.14	N	001800	500	313 억	5041707	N	N	320	N	N
123	20250207	150124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15110	-20	5	-0.13	1100431720	72692	100.95	15040	15220	15040	19660	10600	15130	15138.28	8.05	0	10780	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9466	11.05	0.43	12	0.12	1367.00	35248.00	17090	20241031	-11.59	13460	20240125	12.26	15360	-1.63	20250102	14650	3.14	20250116	17090	-11.59	20241031	13700	10.29	20240419	0.14	N	001800	500	313 억	5041707	N	N	9	N	N
124	20250207	140124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15120	-10	5	-0.07	875170810	57787	80.25	15040	15220	15040	19660	10600	15130	15144.77	8.05	0	13586	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9472	11.06	0.43	12	0.09	1367.00	35248.00	17090	20241031	-11.53	13460	20240125	12.33	15360	-1.56	20250102	14650	3.21	20250116	17090	-11.53	20241031	13700	10.36	20240419	0.14	N	001800	500	313 억	5041707	N	N	9	N	N
125	20250207	130124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15140	10	2	0.07	714683570	47178	65.52	15040	15220	15040	19660	10600	15130	15148.66	8.05	0	13741	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9485	11.08	0.43	12	0.08	1367.00	35248.00	17090	20241031	-11.41	13460	20240125	12.48	15360	-1.43	20250102	14650	3.34	20250116	17090	-11.41	20241031	13700	10.51	20240419	0.14	N	001800	500	313 억	5041707	N	N	9	N	N
126	20250207	120124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15150	20	2	0.13	608850310	40190	55.81	15040	15220	15040	19660	10600	15130	15149.30	8.05	0	12944	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9491	11.08	0.43	12	0.06	1367.00	35248.00	17090	20241031	-11.35	13460	20240125	12.56	15360	-1.37	20250102	14650	3.41	20250116	17090	-11.35	20241031	13700	10.58	20240419	0.14	N	001800	500	313 억	5041707	N	N	9	N	N
127	20250207	110124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15160	30	2	0.20	440502590	29082	40.39	15040	15220	15040	19660	10600	15130	15146.92	8.05	0	8268	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9497	11.09	0.43	12	0.05	1367.00	35248.00	17090	20241031	-11.29	13460	20240125	12.63	15360	-1.30	20250102	14650	3.48	20250116	17090	-11.29	20241031	13700	10.66	20240419	0.14	N	001800	500	313 억	5041707	N	N	9	N	N
128	20250207	100124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15160	30	2	0.20	276492160	18253	25.35	15040	15220	15040	19660	10600	15130	15147.77	8.05	0	5914	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9497	11.09	0.43	12	0.03	1367.00	35248.00	17090	20241031	-11.29	13460	20240125	12.63	15360	-1.30	20250102	14650	3.48	20250116	17090	-11.29	20241031	13700	10.66	20240419	0.14	N	001800	500	313 억	5041707	N	N	9	N	N
129	20250207	090124	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15070	-60	5	-0.40	9898150	658	0.91	15040	15090	15040	19660	10600	15130	15042.78	8.05	0	-410	15250	15190	15070	15010	14890	15220	15040	313	4530	500	11800	10	1	62645422	9441	11.02	0.43	12	0.00	1367.00	35248.00	17090	20241031	-11.82	13460	20240125	11.96	15360	-1.89	20250102	14650	2.87	20250116	17090	-11.82	20241031	13700	10.00	20240419	0.14	N	001800	500	313 억	5041707	N	N	9	N	N
130	20250206	160123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15130	150	2	1.00	1083844990	71950	97.95	14980	15130	14950	19470	10490	14980	15063.61	8.04	0	-541	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9478	11.07	0.43	12	0.11	1367.00	35248.00	17090	20241031	-11.47	13420	20240124	12.74	15360	-1.50	20250102	14650	3.28	20250116	17090	-11.47	20241031	13700	10.44	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
131	20250206	150123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15050	70	2	0.47	940908330	62480	85.06	14980	15130	14950	19470	10490	14980	15059.35	8.04	0	263	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9428	11.01	0.43	12	0.10	1367.00	35248.00	17090	20241031	-11.94	13420	20240124	12.15	15360	-2.02	20250102	14650	2.73	20250116	17090	-11.94	20241031	13700	9.85	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
132	20250206	140123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15050	70	2	0.47	829677820	55087	75.00	14980	15130	14950	19470	10490	14980	15061.23	8.04	0	1104	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9428	11.01	0.43	12	0.09	1367.00	35248.00	17090	20241031	-11.94	13420	20240124	12.15	15360	-2.02	20250102	14650	2.73	20250116	17090	-11.94	20241031	13700	9.85	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
133	20250206	130123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15050	70	2	0.47	699891330	46461	63.25	14980	15130	14950	19470	10490	14980	15064.06	8.04	0	3331	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9428	11.01	0.43	12	0.07	1367.00	35248.00	17090	20241031	-11.94	13420	20240124	12.15	15360	-2.02	20250102	14650	2.73	20250116	17090	-11.94	20241031	13700	9.85	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
134	20250206	120123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15080	100	2	0.67	595863650	39553	53.85	14980	15130	14950	19470	10490	14980	15064.94	8.04	0	3921	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9447	11.03	0.43	12	0.06	1367.00	35248.00	17090	20241031	-11.76	13420	20240124	12.37	15360	-1.82	20250102	14650	2.94	20250116	17090	-11.76	20241031	13700	10.07	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
135	20250206	110121	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15100	120	2	0.80	451438000	29968	40.80	14980	15130	14950	19470	10490	14980	15064.00	8.04	0	5017	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9459	11.05	0.43	12	0.05	1367.00	35248.00	17090	20241031	-11.64	13420	20240124	12.52	15360	-1.69	20250102	14650	3.07	20250116	17090	-11.64	20241031	13700	10.22	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
136	20250206	100123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15100	120	2	0.80	283300160	18839	25.65	14980	15100	14950	19470	10490	14980	15037.96	8.04	0	4079	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9459	11.05	0.43	12	0.03	1367.00	35248.00	17090	20241031	-11.64	13420	20240124	12.52	15360	-1.69	20250102	14650	3.07	20250116	17090	-11.64	20241031	13700	10.22	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
137	20250206	090123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14970	-10	5	-0.07	7278520	486	0.66	14980	14980	14950	19470	10490	14980	14976.38	8.04	0	-255	15246	15112	15016	14882	14786	15065	14835	313	4490	500	11680	10	1	62645422	9378	10.95	0.42	12	0.00	1367.00	35248.00	17090	20241031	-12.40	13420	20240124	11.55	15360	-2.54	20250102	14650	2.18	20250116	17090	-12.40	20241031	13700	9.27	20240419	0.15	N	001800	500	313 억	5035328	N	N	591	N	N
138	20250205	160122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14980	-220	5	-1.45	1101400080	73433	114.87	15140	15150	14920	19760	10640	15200	14998.72	8.08	-1798	-36723	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9384	10.96	0.42	12	0.12	1367.00	35248.00	17090	20241031	-12.35	13420	20240124	11.62	15360	-2.47	20250102	14650	2.25	20250116	17090	-12.35	20241031	13700	9.34	20240419	0.13	N	001800	500	313 억	5059829	N	N	591	N	N
139	20250205	150122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14940	-260	5	-1.71	982817330	65508	102.47	15140	15150	14920	19760	10640	15200	15003.01	8.08	-1798	-32040	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9359	10.93	0.42	12	0.10	1367.00	35248.00	17090	20241031	-12.58	13420	20240124	11.33	15360	-2.73	20250102	14650	1.98	20250116	17090	-12.58	20241031	13700	9.05	20240419	0.13	N	001800	500	313 억	5059829	N	N	285	N	N
140	20250205	140122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14940	-260	5	-1.71	818299170	54497	85.25	15140	15150	14920	19760	10640	15200	15015.49	8.08	-1798	-27064	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9359	10.93	0.42	12	0.09	1367.00	35248.00	17090	20241031	-12.58	13420	20240124	11.33	15360	-2.73	20250102	14650	1.98	20250116	17090	-12.58	20241031	13700	9.05	20240419	0.13	N	001800	500	313 억	5059829	N	N	285	N	N
141	20250205	130122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14970	-230	5	-1.51	663416470	44144	69.05	15140	15150	14950	19760	10640	15200	15028.46	8.08	-1798	-19862	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9378	10.95	0.42	12	0.07	1367.00	35248.00	17090	20241031	-12.40	13420	20240124	11.55	15360	-2.54	20250102	14650	2.18	20250116	17090	-12.40	20241031	13700	9.27	20240419	0.13	N	001800	500	313 억	5059829	N	N	285	N	N
142	20250205	120123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14990	-210	5	-1.38	523526280	34804	54.44	15140	15150	14980	19760	10640	15200	15042.13	8.08	-1798	-14554	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9391	10.97	0.43	12	0.06	1367.00	35248.00	17090	20241031	-12.29	13420	20240124	11.70	15360	-2.41	20250102	14650	2.32	20250116	17090	-12.29	20241031	13700	9.42	20240419	0.13	N	001800	500	313 억	5059829	N	N	285	N	N
143	20250205	110122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14980	-220	5	-1.45	443864490	29492	46.13	15140	15150	14980	19760	10640	15200	15050.34	8.08	-1798	-11503	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9384	10.96	0.42	12	0.05	1367.00	35248.00	17090	20241031	-12.35	13420	20240124	11.62	15360	-2.47	20250102	14650	2.25	20250116	17090	-12.35	20241031	13700	9.34	20240419	0.13	N	001800	500	313 억	5059829	N	N	285	N	N
144	20250205	100122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15050	-150	5	-0.99	279778570	18574	29.05	15140	15150	15020	19760	10640	15200	15062.91	8.08	-1798	-6302	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9428	11.01	0.43	12	0.03	1367.00	35248.00	17090	20241031	-11.94	13420	20240124	12.15	15360	-2.02	20250102	14650	2.73	20250116	17090	-11.94	20241031	13700	9.85	20240419	0.13	N	001800	500	313 억	5059829	N	N	285	N	N
145	20250205	090123	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15110	-90	5	-0.59	11124830	735	1.15	15140	15150	15110	19760	10640	15200	15135.82	8.08	-1798	75	15413	15306	15093	14986	14773	15360	15040	313	4560	500	11850	10	1	62645422	9466	11.05	0.43	12	0.00	1367.00	35248.00	17090	20241031	-11.59	13420	20240124	12.59	15360	-1.63	20250102	14650	3.14	20250116	17090	-11.59	20241031	13700	10.29	20240419	0.13	N	001800	500	313 억	5059829	N	N	285	N	N
146	20250204	160121	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	15200	280	2	1.88	956391300	63883	90.21	14920	15200	14880	19390	10450	14920	14970.95	8.10	0	-13335	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9522	11.12	0.43	12	0.10	1367.00	35248.00	17090	20241031	-11.06	13330	20240122	14.03	15360	-1.04	20250102	14650	3.75	20250116	17090	-11.06	20241031	13700	10.95	20240419	0.15	N	001800	500	313 억	5075466	N	N	285	N	N
147	20250204	150122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14950	30	2	0.20	783272810	52473	74.10	14920	15000	14880	19390	10450	14920	14927.16	8.10	0	-19983	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9365	10.94	0.42	12	0.08	1367.00	35248.00	17090	20241031	-12.52	13330	20240122	12.15	15360	-2.67	20250102	14650	2.05	20250116	17090	-12.52	20241031	13700	9.12	20240419	0.15	N	001800	500	313 억	5075466	N	N	1416	N	N
148	20250204	140122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14960	40	2	0.27	683901460	45824	64.71	14920	15000	14880	19390	10450	14920	14924.53	8.10	0	-20295	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9372	10.94	0.42	12	0.07	1367.00	35248.00	17090	20241031	-12.46	13330	20240122	12.23	15360	-2.60	20250102	14650	2.12	20250116	17090	-12.46	20241031	13700	9.20	20240419	0.15	N	001800	500	313 억	5075466	N	N	1416	N	N
149	20250204	130122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14900	-20	5	-0.13	629926670	42209	59.61	14920	15000	14880	19390	10450	14920	14923.99	8.10	0	-19232	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9334	10.90	0.42	12	0.07	1367.00	35248.00	17090	20241031	-12.81	13330	20240122	11.78	15360	-2.99	20250102	14650	1.71	20250116	17090	-12.81	20241031	13700	8.76	20240419	0.15	N	001800	500	313 억	5075466	N	N	1416	N	N
150	20250204	120122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14900	-20	5	-0.13	496045080	33224	46.92	14920	15000	14880	19390	10450	14920	14930.32	8.10	0	-15951	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9334	10.90	0.42	12	0.05	1367.00	35248.00	17090	20241031	-12.81	13330	20240122	11.78	15360	-2.99	20250102	14650	1.71	20250116	17090	-12.81	20241031	13700	8.76	20240419	0.15	N	001800	500	313 억	5075466	N	N	1416	N	N
151	20250204	110121	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14950	30	2	0.20	389763510	26100	36.86	14920	15000	14880	19390	10450	14920	14933.47	8.10	0	-12467	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9365	10.94	0.42	12	0.04	1367.00	35248.00	17090	20241031	-12.52	13330	20240122	12.15	15360	-2.67	20250102	14650	2.05	20250116	17090	-12.52	20241031	13700	9.12	20240419	0.15	N	001800	500	313 억	5075466	N	N	1416	N	N
152	20250204	100122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14960	40	2	0.27	287335380	19249	27.18	14920	15000	14880	19390	10450	14920	14927.29	8.10	0	-9768	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9372	10.94	0.42	12	0.03	1367.00	35248.00	17090	20241031	-12.46	13330	20240122	12.23	15360	-2.60	20250102	14650	2.12	20250116	17090	-12.46	20241031	13700	9.20	20240419	0.15	N	001800	500	313 억	5075466	N	N	1416	N	N
153	20250204	090122	55	60.00	KOSPI200	금융	N	N	N	Y	60	N	14970	50	2	0.34	9759470	654	0.92	14920	14970	14920	19390	10450	14920	14922.74	8.10	0	-142	15306	15112	14986	14792	14666	15050	14730	313	4470	500	11630	10	1	62645422	9378	10.95	0.42	12	0.00	1367.00	35248.00	17090	20241031	-12.40	13330	20240122	12.30	15360	-2.54	20250102	14650	2.18	20250116	17090	-12.40	20241031	13700	9.27	20240419	0.15	N	001800	500	313 억	5075466	N	N	1416	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History