KissMeData/105560/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

83 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	20250430	160756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	90200	2400	2	2.73	143921460500	1613420	120.84	88100	90200	87700	114100	61500	87800	89202.72	74.94	31610	938	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	354963	7.10	0.60	12	0.41	12705.00	150243.00	103900	20241025	-13.19	62000	20240419	45.48	93300	-3.32	20250205	69300	30.16	20250409	103900	-13.19	20241025	69300	30.16	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	123365	N	N
3	20250430	150803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89800	2000	2	2.28	113813119300	1279397	95.83	88100	89800	87700	114100	61500	87800	88958.41	74.94	31610	-51631	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	353389	7.07	0.60	12	0.33	12705.00	150243.00	103900	20241025	-13.57	62000	20240419	44.84	93300	-3.75	20250205	69300	29.58	20250409	103900	-13.57	20241025	69300	29.58	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	54846	N	N
4	20250430	140804	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89600	1800	2	2.05	94884544950	1068083	80.00	88100	89600	87700	114100	61500	87800	88836.30	74.94	31610	-33031	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	352601	7.05	0.60	12	0.27	12705.00	150243.00	103900	20241025	-13.76	62000	20240419	44.52	93300	-3.97	20250205	69300	29.29	20250409	103900	-13.76	20241025	69300	29.29	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	54846	N	N
5	20250430	130802	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	89100	1300	2	1.48	80366913650	905641	67.83	88100	89200	87700	114100	61500	87800	88740.37	74.94	31610	-69729	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	350634	7.01	0.59	12	0.23	12705.00	150243.00	103900	20241025	-14.24	62000	20240419	43.71	93300	-4.50	20250205	69300	28.57	20250409	103900	-14.24	20241025	69300	28.57	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	54846	N	N
6	20250430	120806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88850	1050	2	1.20	64049324350	722377	54.11	88100	89100	87700	114100	61500	87800	88664.68	74.94	31610	-54557	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	349650	6.99	0.59	12	0.18	12705.00	150243.00	103900	20241025	-14.49	62000	20240419	43.31	93300	-4.77	20250205	69300	28.21	20250409	103900	-14.49	20241025	69300	28.21	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	54846	N	N
7	20250430	110803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88700	900	2	1.03	51674629150	583106	43.67	88100	89100	87700	114100	61500	87800	88619.61	74.94	31610	-37468	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	349060	6.98	0.59	12	0.15	12705.00	150243.00	103900	20241025	-14.63	62000	20240419	43.06	93300	-4.93	20250205	69300	27.99	20250409	103900	-14.63	20241025	69300	27.99	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	54846	N	N
8	20250430	100806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88900	1100	2	1.25	32234230900	364008	27.26	88100	89100	87700	114100	61500	87800	88553.63	74.94	31610	14370	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	349847	7.00	0.59	12	0.09	12705.00	150243.00	103900	20241025	-14.44	62000	20240419	43.39	93300	-4.72	20250205	69300	28.28	20250409	103900	-14.44	20241025	69300	28.28	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	54846	N	N
9	20250430	090806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	88300	500	2	0.57	7950605300	90276	6.76	88100	88400	87700	114100	61500	87800	88069.98	74.94	31610	-3112	88866	88332	87466	86932	86066	88600	87200	20906	26300	5000	64970	100	1	393528423	347486	6.95	0.59	12	0.02	12705.00	150243.00	103900	20241025	-15.01	62000	20240419	42.42	93300	-5.36	20250205	69300	27.42	20250409	103900	-15.01	20241025	69300	27.42	20250409	0.05	Y	105560	5000	20905 억	294904652	N	N	54846	N	N
10	20250429	160756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87800	1200	2	1.39	98881758300	1128732	181.08	87100	88000	86600	112500	60700	86600	87604.28	74.94	0	-338807	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	345518	6.91	0.58	12	0.29	12705.00	150243.00	103900	20241025	-15.50	62000	20240419	41.61	93300	-5.89	20250205	69300	26.70	20250409	103900	-15.50	20241025	69300	26.70	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	54846	N	N
11	20250429	150759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87700	1100	2	1.27	77866941800	889152	142.65	87100	88000	86600	112500	60700	86600	87574.39	74.94	0	-259325	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	345124	6.90	0.58	12	0.23	12705.00	150243.00	103900	20241025	-15.59	62000	20240419	41.45	93300	-6.00	20250205	69300	26.55	20250409	103900	-15.59	20241025	69300	26.55	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	67473	N	N
12	20250429	140801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87600	1000	2	1.15	61828971250	706192	113.29	87100	88000	86600	112500	60700	86600	87552.64	74.94	0	-182797	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	344731	6.89	0.58	12	0.18	12705.00	150243.00	103900	20241025	-15.69	62000	20240419	41.29	93300	-6.11	20250205	69300	26.41	20250409	103900	-15.69	20241025	69300	26.41	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	67473	N	N
13	20250429	130800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87700	1100	2	1.27	51962479350	593594	95.23	87100	88000	86600	112500	60700	86600	87538.75	74.94	0	-122298	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	345124	6.90	0.58	12	0.15	12705.00	150243.00	103900	20241025	-15.59	62000	20240419	41.45	93300	-6.00	20250205	69300	26.55	20250409	103900	-15.59	20241025	69300	26.55	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	67473	N	N
14	20250429	120802	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87800	1200	2	1.39	42612645900	487182	78.16	87100	88000	86600	112500	60700	86600	87467.61	74.94	0	-100683	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	345518	6.91	0.58	12	0.12	12705.00	150243.00	103900	20241025	-15.50	62000	20240419	41.61	93300	-5.89	20250205	69300	26.70	20250409	103900	-15.50	20241025	69300	26.70	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	67473	N	N
15	20250429	110801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87700	1100	2	1.27	30105058050	344763	55.31	87100	87900	86600	112500	60700	86600	87321.02	74.94	0	-60823	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	345124	6.90	0.58	12	0.09	12705.00	150243.00	103900	20241025	-15.59	62000	20240419	41.45	93300	-6.00	20250205	69300	26.55	20250409	103900	-15.59	20241025	69300	26.55	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	67473	N	N
16	20250429	100803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87600	1000	2	1.15	18625105600	213827	34.30	87100	87600	86600	112500	60700	86600	87103.62	74.94	0	-27933	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	344731	6.89	0.58	12	0.05	12705.00	150243.00	103900	20241025	-15.69	62000	20240419	41.29	93300	-6.11	20250205	69300	26.41	20250409	103900	-15.69	20241025	69300	26.41	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	67473	N	N
17	20250429	090803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87100	500	2	0.58	4230296200	48611	7.80	87100	87100	86600	112500	60700	86600	87023.44	74.94	0	2513	88333	87466	86833	85966	85333	87150	85650	20906	25900	5000	64080	100	1	393528423	342763	6.86	0.58	12	0.01	12705.00	150243.00	103900	20241025	-16.17	62000	20240419	40.48	93300	-6.65	20250205	69300	25.69	20250409	103900	-16.17	20241025	69300	25.69	20250409	0.06	Y	105560	5000	20905 억	294928549	N	N	67473	N	N
18	20250428	160755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86600	-300	5	-0.35	54047384850	623326	43.50	87200	87700	86200	112900	60900	86900	86708.11	74.95	0	-18047	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	340796	6.82	0.58	12	0.16	12705.00	150243.00	103900	20241025	-16.65	62000	20240419	39.68	93300	-7.18	20250205	69300	24.96	20250409	103900	-16.65	20241025	69300	24.96	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	67473	N	N
19	20250428	150759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86300	-600	5	-0.69	45103805750	520005	36.29	87200	87700	86200	112900	60900	86900	86737.25	74.95	0	-24291	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	339615	6.79	0.57	12	0.13	12705.00	150243.00	103900	20241025	-16.94	62000	20240419	39.19	93300	-7.50	20250205	69300	24.53	20250409	103900	-16.94	20241025	69300	24.53	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	150111	N	N
20	20250428	140759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86300	-600	5	-0.69	37232610700	428951	29.94	87200	87700	86200	112900	60900	86900	86799.22	74.95	0	-34073	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	339615	6.79	0.57	12	0.11	12705.00	150243.00	103900	20241025	-16.94	62000	20240419	39.19	93300	-7.50	20250205	69300	24.53	20250409	103900	-16.94	20241025	69300	24.53	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	150111	N	N
21	20250428	130759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86900	0	3	0.00	29536017200	339947	23.72	87200	87700	86500	112900	60900	86900	86884.18	74.95	0	-37443	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	341976	6.84	0.58	12	0.09	12705.00	150243.00	103900	20241025	-16.36	62000	20240419	40.16	93300	-6.86	20250205	69300	25.40	20250409	103900	-16.36	20241025	69300	25.40	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	150111	N	N
22	20250428	120756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86800	-100	5	-0.12	23861258200	274516	19.16	87200	87700	86500	112900	60900	86900	86921.19	74.95	0	-38868	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	341583	6.83	0.58	12	0.07	12705.00	150243.00	103900	20241025	-16.46	62000	20240419	40.00	93300	-6.97	20250205	69300	25.25	20250409	103900	-16.46	20241025	69300	25.25	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	150111	N	N
23	20250428	110757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86900	0	3	0.00	18389497500	211502	14.76	87200	87700	86500	112900	60900	86900	86947.16	74.95	0	-31055	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	341976	6.84	0.58	12	0.05	12705.00	150243.00	103900	20241025	-16.36	62000	20240419	40.16	93300	-6.86	20250205	69300	25.40	20250409	103900	-16.36	20241025	69300	25.40	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	150111	N	N
24	20250428	100755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87100	200	2	0.23	13412914950	154285	10.77	87200	87700	86500	112900	60900	86900	86935.96	74.95	0	-18614	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	342763	6.86	0.58	12	0.04	12705.00	150243.00	103900	20241025	-16.17	62000	20240419	40.48	93300	-6.65	20250205	69300	25.69	20250409	103900	-16.17	20241025	69300	25.69	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	150111	N	N
25	20250428	090758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86900	0	3	0.00	3650607900	41869	2.92	87200	87700	86800	112900	60900	86900	87191.19	74.95	0	7410	88500	87700	86500	85700	84500	88100	86100	20906	26000	5000	64300	100	1	393528423	341976	6.84	0.58	12	0.01	12705.00	150243.00	103900	20241025	-16.36	62000	20240419	40.16	93300	-6.86	20250205	69300	25.40	20250409	103900	-16.36	20241025	69300	25.40	20250409	0.06	Y	105560	5000	20905 억	294969054	N	N	150111	N	N
26	20250425	160755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86900	2300	2	2.72	119539527800	1376750	125.87	86300	87300	85300	109900	59300	84600	86827.31	74.90	0	22315	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	341976	6.84	0.58	12	0.35	12705.00	150243.00	103900	20241025	-16.36	62000	20240419	40.16	93300	-6.86	20250205	69300	25.40	20250409	103900	-16.36	20241025	68200	27.42	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	150109	N	N
27	20250425	150800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87100	2500	2	2.96	110266030700	1270112	116.12	86300	87300	85300	109900	59300	84600	86815.99	74.90	0	41484	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	342763	6.86	0.58	12	0.32	12705.00	150243.00	103900	20241025	-16.17	62000	20240419	40.48	93300	-6.65	20250205	69300	25.69	20250409	103900	-16.17	20241025	68200	27.71	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	259315	N	N
28	20250425	140759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86700	2100	2	2.48	88675831050	1022290	93.46	86300	87200	85300	109900	59300	84600	86742.34	74.90	0	110268	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	341189	6.82	0.58	12	0.26	12705.00	150243.00	103900	20241025	-16.55	62000	20240419	39.84	93300	-7.07	20250205	69300	25.11	20250409	103900	-16.55	20241025	68200	27.13	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	259315	N	N
29	20250425	130800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	87000	2400	2	2.84	76704574200	884375	80.85	86300	87200	85300	109900	59300	84600	86733.09	74.90	0	131923	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	342370	6.85	0.58	12	0.22	12705.00	150243.00	103900	20241025	-16.27	62000	20240419	40.32	93300	-6.75	20250205	69300	25.54	20250409	103900	-16.27	20241025	68200	27.57	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	259315	N	N
30	20250425	120757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86800	2200	2	2.60	55983085400	646328	59.09	86300	86900	85300	109900	59300	84600	86617.14	74.90	0	86283	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	341583	6.83	0.58	12	0.16	12705.00	150243.00	103900	20241025	-16.46	62000	20240419	40.00	93300	-6.97	20250205	69300	25.25	20250409	103900	-16.46	20241025	68200	27.27	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	259315	N	N
31	20250425	110758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86700	2100	2	2.48	44722727150	516554	47.22	86300	86900	85300	109900	59300	84600	86579.00	74.90	0	82450	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	341189	6.82	0.58	12	0.13	12705.00	150243.00	103900	20241025	-16.55	62000	20240419	39.84	93300	-7.07	20250205	69300	25.11	20250409	103900	-16.55	20241025	68200	27.13	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	259315	N	N
32	20250425	100757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86600	2000	2	2.36	32448019800	374870	34.27	86300	86900	85300	109900	59300	84600	86558.06	74.90	0	86096	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	340796	6.82	0.58	12	0.10	12705.00	150243.00	103900	20241025	-16.65	62000	20240419	39.68	93300	-7.18	20250205	69300	24.96	20250409	103900	-16.65	20241025	68200	26.98	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	259315	N	N
33	20250425	090801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	86700	2100	2	2.48	11792107250	136316	12.46	86300	86900	85300	109900	59300	84600	86505.67	74.90	0	55030	86266	85432	84666	83832	83066	85050	83450	20906	25300	5000	62600	100	1	393528423	341189	6.82	0.58	12	0.03	12705.00	150243.00	103900	20241025	-16.55	62000	20240419	39.84	93300	-7.07	20250205	69300	25.11	20250409	103900	-16.55	20241025	68200	27.13	20240425	0.06	Y	105560	5000	20905 억	294766156	N	N	259315	N	N
34	20250424	160746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84600	-400	5	-0.47	92446040750	1093828	116.08	85500	85500	83900	110500	59500	85000	84516.00	74.87	-20869	-340430	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	332925	6.66	0.56	12	0.28	12705.00	150243.00	103900	20241025	-18.58	62000	20240419	36.45	93300	-9.32	20250205	69300	22.08	20250409	103900	-18.58	20241025	68200	24.05	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	258941	N	N
35	20250424	150756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84100	-900	5	-1.06	69132049600	817856	86.79	85500	85500	83900	110500	59500	85000	84528.39	74.87	-20869	-266169	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	330957	6.62	0.56	12	0.21	12705.00	150243.00	103900	20241025	-19.06	62000	20240419	35.65	93300	-9.86	20250205	69300	21.36	20250409	103900	-19.06	20241025	68200	23.31	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	144679	N	N
36	20250424	140757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84100	-900	5	-1.06	58595869000	692768	73.52	85500	85500	83900	110500	59500	85000	84582.24	74.87	-20869	-203937	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	330957	6.62	0.56	12	0.18	12705.00	150243.00	103900	20241025	-19.06	62000	20240419	35.65	93300	-9.86	20250205	69300	21.36	20250409	103900	-19.06	20241025	68200	23.31	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	144679	N	N
37	20250424	130755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84400	-600	5	-0.71	47809077550	564701	59.93	85500	85500	83900	110500	59500	85000	84662.64	74.87	-20869	-149946	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	332138	6.64	0.56	12	0.14	12705.00	150243.00	103900	20241025	-18.77	62000	20240419	36.13	93300	-9.54	20250205	69300	21.79	20250409	103900	-18.77	20241025	68200	23.75	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	144679	N	N
38	20250424	120753	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84500	-500	5	-0.59	40650258500	479988	50.94	85500	85500	83900	110500	59500	85000	84690.16	74.87	-20869	-119391	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	332532	6.65	0.56	12	0.12	12705.00	150243.00	103900	20241025	-18.67	62000	20240419	36.29	93300	-9.43	20250205	69300	21.93	20250409	103900	-18.67	20241025	68200	23.90	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	144679	N	N
39	20250424	110754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84600	-400	5	-0.47	31774629150	375078	39.80	85500	85500	83900	110500	59500	85000	84714.72	74.87	-20869	-88108	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	332925	6.66	0.56	12	0.10	12705.00	150243.00	103900	20241025	-18.58	62000	20240419	36.45	93300	-9.32	20250205	69300	22.08	20250409	103900	-18.58	20241025	68200	24.05	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	144679	N	N
40	20250424	100754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84900	-100	5	-0.12	20479810100	241860	25.67	85500	85500	83900	110500	59500	85000	84676.30	74.87	-20869	-71574	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	334106	6.68	0.57	12	0.06	12705.00	150243.00	103900	20241025	-18.29	62000	20240419	36.94	93300	-9.00	20250205	69300	22.51	20250409	103900	-18.29	20241025	68200	24.49	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	144679	N	N
41	20250424	090759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84000	-1000	5	-1.18	7991579400	94060	9.98	85500	85500	83900	110500	59500	85000	84962.57	74.87	-20869	-30489	85800	85400	84600	84200	83400	85600	84400	20906	25500	5000	62900	100	1	393528423	330564	6.61	0.56	12	0.02	12705.00	150243.00	103900	20241025	-19.15	62000	20240419	35.48	93300	-9.97	20250205	69300	21.21	20250409	103900	-19.15	20241025	68200	23.17	20240425	0.08	Y	105560	5000	20905 억	294624843	N	N	144679	N	N
42	20250423	160739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	85000	1600	2	1.92	79535264550	942291	93.88	84400	85000	83800	108400	58400	83400	84406.25	74.84	0	-206001	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	334499	6.69	0.57	12	0.24	12705.00	150243.00	103900	20241025	-18.19	62000	20240419	37.10	93300	-8.90	20250205	69300	22.66	20250409	103900	-18.19	20241025	68200	24.63	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	144651	N	N
43	20250423	150754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84200	800	2	0.96	52308174650	621591	61.93	84400	84700	83800	108400	58400	83400	84152.08	74.84	0	-213633	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	331351	6.63	0.56	12	0.16	12705.00	150243.00	103900	20241025	-18.96	62000	20240419	35.81	93300	-9.75	20250205	69300	21.50	20250409	103900	-18.96	20241025	68200	23.46	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	166055	N	N
44	20250423	140753	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84200	800	2	0.96	41816931150	496977	49.51	84400	84700	83800	108400	58400	83400	84142.59	74.84	0	-155724	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	331351	6.63	0.56	12	0.13	12705.00	150243.00	103900	20241025	-18.96	62000	20240419	35.81	93300	-9.75	20250205	69300	21.50	20250409	103900	-18.96	20241025	68200	23.46	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	166055	N	N
45	20250423	130751	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84100	700	2	0.84	34980581550	415657	41.41	84400	84700	83800	108400	58400	83400	84157.33	74.84	0	-125772	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	330957	6.62	0.56	12	0.11	12705.00	150243.00	103900	20241025	-19.06	62000	20240419	35.65	93300	-9.86	20250205	69300	21.36	20250409	103900	-19.06	20241025	68200	23.31	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	166055	N	N
46	20250423	120754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84050	650	2	0.78	29069578500	345407	34.41	84400	84700	83800	108400	58400	83400	84160.37	74.84	0	-99272	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	330761	6.62	0.56	12	0.09	12705.00	150243.00	103900	20241025	-19.10	62000	20240419	35.56	93300	-9.91	20250205	69300	21.28	20250409	103900	-19.10	20241025	68200	23.24	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	166055	N	N
47	20250423	110754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84000	600	2	0.72	22363187500	265675	26.47	84400	84700	83800	108400	58400	83400	84174.99	74.84	0	-68423	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	330564	6.61	0.56	12	0.07	12705.00	150243.00	103900	20241025	-19.15	62000	20240419	35.48	93300	-9.97	20250205	69300	21.21	20250409	103900	-19.15	20241025	68200	23.17	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	166055	N	N
48	20250423	100757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83900	500	2	0.60	17122368500	203268	20.25	84400	84700	83800	108400	58400	83400	84235.45	74.84	0	-49654	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	330170	6.60	0.56	12	0.05	12705.00	150243.00	103900	20241025	-19.25	62000	20240419	35.32	93300	-10.08	20250205	69300	21.07	20250409	103900	-19.25	20241025	68200	23.02	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	166055	N	N
49	20250423	090801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	84500	1100	2	1.32	5652351600	66919	6.67	84400	84700	84100	108400	58400	83400	84465.62	74.84	0	6611	84666	84032	83066	82432	81466	84350	82750	20906	25000	5000	61710	100	1	393528423	332532	6.65	0.56	12	0.02	12705.00	150243.00	103900	20241025	-18.67	62000	20240419	36.29	93300	-9.43	20250205	69300	21.93	20250409	103900	-18.67	20241025	68200	23.90	20240425	0.08	Y	105560	5000	20905 억	294527838	N	N	166055	N	N
50	20250422	160736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83400	600	2	0.72	83609490400	1003736	197.35	82900	83700	82100	107600	58000	82800	83298.29	74.83	0	-78901	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	328203	6.56	0.56	12	0.26	12705.00	150243.00	103900	20241025	-19.73	62000	20240419	34.52	93300	-10.61	20250205	69300	20.35	20250409	103900	-19.73	20241025	65700	26.94	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	166055	N	N
51	20250422	150750	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83300	500	2	0.60	68483815400	822399	161.69	82900	83700	82100	107600	58000	82800	83273.22	74.83	0	-76948	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	327809	6.56	0.55	12	0.21	12705.00	150243.00	103900	20241025	-19.83	62000	20240419	34.35	93300	-10.72	20250205	69300	20.20	20250409	103900	-19.83	20241025	65700	26.79	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	101116	N	N
52	20250422	140750	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83600	800	2	0.97	53367863650	641318	126.09	82900	83700	82100	107600	58000	82800	83215.91	74.83	0	-38022	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	328990	6.58	0.56	12	0.16	12705.00	150243.00	103900	20241025	-19.54	62000	20240419	34.84	93300	-10.40	20250205	69300	20.63	20250409	103900	-19.54	20241025	65700	27.25	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	101116	N	N
53	20250422	130747	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83500	700	2	0.85	39553404550	475946	93.58	82900	83700	82100	107600	58000	82800	83104.82	74.83	0	-2992	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	328596	6.57	0.56	12	0.12	12705.00	150243.00	103900	20241025	-19.63	62000	20240419	34.68	93300	-10.50	20250205	69300	20.49	20250409	103900	-19.63	20241025	65700	27.09	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	101116	N	N
54	20250422	120749	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83300	500	2	0.60	29037889950	349983	68.81	82900	83500	82100	107600	58000	82800	82969.43	74.83	0	-12305	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	327809	6.56	0.55	12	0.09	12705.00	150243.00	103900	20241025	-19.83	62000	20240419	34.35	93300	-10.72	20250205	69300	20.20	20250409	103900	-19.83	20241025	65700	26.79	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	101116	N	N
55	20250422	110749	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83100	300	2	0.36	21106663400	254771	50.09	82900	83500	82100	107600	58000	82800	82845.63	74.83	0	-19109	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	327022	6.54	0.55	12	0.06	12705.00	150243.00	103900	20241025	-20.02	62000	20240419	34.03	93300	-10.93	20250205	69300	19.91	20250409	103900	-20.02	20241025	65700	26.48	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	101116	N	N
56	20250422	100748	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82600	-200	5	-0.24	9948120450	120508	23.69	82900	83000	82100	107600	58000	82800	82551.54	74.83	0	-27061	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	325054	6.50	0.55	12	0.03	12705.00	150243.00	103900	20241025	-20.50	62000	20240419	33.23	93300	-11.47	20250205	69300	19.19	20250409	103900	-20.50	20241025	65700	25.72	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	101116	N	N
57	20250422	090750	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82300	-500	5	-0.60	2955111650	35775	7.03	82900	83000	82100	107600	58000	82800	82602.70	74.83	0	-3262	84000	83400	82400	81800	80800	83700	82100	20906	24800	5000	61270	100	1	393528423	323874	6.48	0.55	12	0.01	12705.00	150243.00	103900	20241025	-20.79	62000	20240419	32.74	93300	-11.79	20250205	69300	18.76	20250409	103900	-20.79	20241025	65700	25.27	20240422	0.09	Y	105560	5000	20905 억	294488747	N	N	101116	N	N
58	20250421	160733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82800	400	2	0.49	41920801750	508614	42.40	82400	83000	81400	107100	57700	82400	82421.64	74.86	28280	-106496	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	325842	6.52	0.55	12	0.13	12705.00	150243.00	103900	20241025	-20.31	62000	20240419	33.55	93300	-11.25	20250205	69300	19.48	20250409	103900	-20.31	20241025	65700	26.03	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	101116	N	N
59	20250421	150746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82800	400	2	0.49	34514435200	419264	34.95	82400	82900	81400	107100	57700	82400	82321.49	74.86	28280	-79633	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	325842	6.52	0.55	12	0.11	12705.00	150243.00	103900	20241025	-20.31	62000	20240419	33.55	93300	-11.25	20250205	69300	19.48	20250409	103900	-20.31	20241025	65700	26.03	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	227032	N	N
60	20250421	140746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82500	100	2	0.12	24461326450	297648	24.81	82400	82600	81400	107100	57700	82400	82182.06	74.86	28280	-56859	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	324661	6.49	0.55	12	0.08	12705.00	150243.00	103900	20241025	-20.60	62000	20240419	33.06	93300	-11.58	20250205	69300	19.05	20250409	103900	-20.60	20241025	65700	25.57	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	227032	N	N
61	20250421	130746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82300	-100	5	-0.12	18135568250	220868	18.41	82400	82600	81400	107100	57700	82400	82110.44	74.86	28280	-46004	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	323874	6.48	0.55	12	0.06	12705.00	150243.00	103900	20241025	-20.79	62000	20240419	32.74	93300	-11.79	20250205	69300	18.76	20250409	103900	-20.79	20241025	65700	25.27	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	227032	N	N
62	20250421	120746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82300	-100	5	-0.12	15042665100	183306	15.28	82400	82600	81400	107100	57700	82400	82063.14	74.86	28280	-32962	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	323874	6.48	0.55	12	0.05	12705.00	150243.00	103900	20241025	-20.79	62000	20240419	32.74	93300	-11.79	20250205	69300	18.76	20250409	103900	-20.79	20241025	65700	25.27	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	227032	N	N
63	20250421	110746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82450	50	2	0.06	11871279650	144784	12.07	82400	82600	81400	107100	57700	82400	81993.04	74.86	28280	-19756	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	324464	6.49	0.55	12	0.04	12705.00	150243.00	103900	20241025	-20.64	62000	20240419	32.98	93300	-11.63	20250205	69300	18.98	20250409	103900	-20.64	20241025	65700	25.49	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	227032	N	N
64	20250421	100740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81700	-700	5	-0.85	7978582150	97202	8.10	82400	82600	81700	107100	57700	82400	82082.49	74.86	28280	-12616	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	321513	6.43	0.54	12	0.02	12705.00	150243.00	103900	20241025	-21.37	62000	20240419	31.77	93300	-12.43	20250205	69300	17.89	20250409	103900	-21.37	20241025	65700	24.35	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	227032	N	N
65	20250421	090805	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82200	-200	5	-0.24	1402599600	17049	1.42	82400	82600	82000	107100	57700	82400	82268.73	74.86	28280	-2750	84466	83432	81566	80532	78666	83950	81050	20906	24700	5000	60970	100	1	393528423	323480	6.47	0.55	12	0.00	12705.00	150243.00	103900	20241025	-20.89	62000	20240419	32.58	93300	-11.90	20250205	69300	18.61	20250409	103900	-20.89	20241025	65700	25.11	20240422	0.09	Y	105560	5000	20905 억	294587331	N	N	227032	N	N
66	20250418	160733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82400	2100	2	2.62	98265417200	1199689	122.88	79900	82600	79700	104300	56300	80300	81909.07	74.81	0	-225497	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	324267	6.49	0.55	12	0.30	12705.00	150243.00	103900	20241025	-20.69	62000	20240419	32.90	93300	-11.68	20250205	69300	18.90	20250409	103900	-20.69	20241025	62000	32.90	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	227029	N	N
67	20250418	150742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82100	1800	2	2.24	89819729050	1097092	112.37	79900	82600	79700	104300	56300	80300	81870.74	74.81	0	-213747	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	323087	6.46	0.55	12	0.28	12705.00	150243.00	103900	20241025	-20.98	62000	20240419	32.42	93300	-12.00	20250205	69300	18.47	20250409	103900	-20.98	20241025	62000	32.42	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	181423	N	N
68	20250418	140745	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82500	2200	2	2.74	74476737800	911038	93.32	79900	82500	79700	104300	56300	80300	81749.32	74.81	0	-164757	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	324661	6.49	0.55	12	0.23	12705.00	150243.00	103900	20241025	-20.60	62000	20240419	33.06	93300	-11.58	20250205	69300	19.05	20250409	103900	-20.60	20241025	62000	33.06	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	181423	N	N
69	20250418	130744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82200	1900	2	2.37	62382204850	764166	78.27	79900	82400	79700	104300	56300	80300	81634.36	74.81	0	-95165	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	323480	6.47	0.55	12	0.19	12705.00	150243.00	103900	20241025	-20.89	62000	20240419	32.58	93300	-11.90	20250205	69300	18.61	20250409	103900	-20.89	20241025	62000	32.58	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	181423	N	N
70	20250418	120741	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82200	1900	2	2.37	48079742750	590283	60.46	79900	82200	79700	104300	56300	80300	81452.02	74.81	0	-61172	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	323480	6.47	0.55	12	0.15	12705.00	150243.00	103900	20241025	-20.89	62000	20240419	32.58	93300	-11.90	20250205	69300	18.61	20250409	103900	-20.89	20241025	62000	32.58	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	181423	N	N
71	20250418	110746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81900	1600	2	1.99	38696146500	475900	48.75	79900	82100	79700	104300	56300	80300	81311.51	74.81	0	-46639	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	322300	6.45	0.55	12	0.12	12705.00	150243.00	103900	20241025	-21.17	62000	20240419	32.10	93300	-12.22	20250205	69300	18.18	20250409	103900	-21.17	20241025	62000	32.10	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	181423	N	N
72	20250418	100745	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81600	1300	2	1.62	21347514800	263717	27.01	79900	81700	79700	104300	56300	80300	80948.57	74.81	0	-42162	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	321119	6.42	0.54	12	0.07	12705.00	150243.00	103900	20241025	-21.46	62000	20240419	31.61	93300	-12.54	20250205	69300	17.75	20250409	103900	-21.46	20241025	62000	31.61	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	181423	N	N
73	20250418	090749	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80300	0	3	0.00	3226289300	40245	4.12	79900	80600	79700	104300	56300	80300	80166.21	74.81	0	-12901	81233	80766	79933	79466	78633	81000	79700	20906	24000	5000	59420	100	1	393528423	316003	6.32	0.53	12	0.01	12705.00	150243.00	103900	20241025	-22.71	62000	20240419	29.52	93300	-13.93	20250205	69300	15.87	20250409	103900	-22.71	20241025	62000	29.52	20240419	0.09	Y	105560	5000	20905 억	294407354	N	N	181423	N	N
74	20250417	160738	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80300	300	2	0.38	78082390350	976299	97.92	80000	80400	79100	104000	56000	80000	79977.94	74.82	0	-285900	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	316003	6.32	0.53	12	0.25	12705.00	150243.00	103900	20241025	-22.71	62000	20240419	29.52	93300	-13.93	20250205	69300	15.87	20250409	103900	-22.71	20241025	62000	29.52	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	181423	N	N
75	20250417	150745	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80300	300	2	0.38	60386688100	755897	75.81	80000	80400	79100	104000	56000	80000	79887.46	74.82	0	-203897	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	316003	6.32	0.53	12	0.19	12705.00	150243.00	103900	20241025	-22.71	62000	20240419	29.52	93300	-13.93	20250205	69300	15.87	20250409	103900	-22.71	20241025	62000	29.52	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	86619	N	N
76	20250417	140748	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79800	-200	5	-0.25	49145918100	615589	61.74	80000	80300	79100	104000	56000	80000	79835.60	74.82	0	-158623	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	314036	6.28	0.53	12	0.16	12705.00	150243.00	103900	20241025	-23.20	62000	20240419	28.71	93300	-14.47	20250205	69300	15.15	20250409	103900	-23.20	20241025	62000	28.71	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	86619	N	N
77	20250417	130746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79900	-100	5	-0.12	41191862750	515946	51.75	80000	80300	79100	104000	56000	80000	79837.55	74.82	0	-126637	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	314429	6.29	0.53	12	0.13	12705.00	150243.00	103900	20241025	-23.10	62000	20240419	28.87	93300	-14.36	20250205	69300	15.30	20250409	103900	-23.10	20241025	62000	28.87	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	86619	N	N
78	20250417	120745	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79800	-200	5	-0.25	34869339950	436786	43.81	80000	80300	79100	104000	56000	80000	79831.63	74.82	0	-93204	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	314036	6.28	0.53	12	0.11	12705.00	150243.00	103900	20241025	-23.20	62000	20240419	28.71	93300	-14.47	20250205	69300	15.15	20250409	103900	-23.20	20241025	62000	28.71	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	86619	N	N
79	20250417	110744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79700	-300	5	-0.38	29040601650	363806	36.49	80000	80300	79100	104000	56000	80000	79824.42	74.82	0	-71977	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	313642	6.27	0.53	12	0.09	12705.00	150243.00	103900	20241025	-23.29	62000	20240419	28.55	93300	-14.58	20250205	69300	15.01	20250409	103900	-23.29	20241025	62000	28.55	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	86619	N	N
80	20250417	100744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79500	-500	5	-0.62	21341333550	267302	26.81	80000	80300	79100	104000	56000	80000	79839.78	74.82	0	-43150	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	312855	6.26	0.53	12	0.07	12705.00	150243.00	103900	20241025	-23.48	62000	20240419	28.23	93300	-14.79	20250205	69300	14.72	20250409	103900	-23.48	20241025	62000	28.23	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	86619	N	N
81	20250417	090747	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79400	-600	5	-0.75	8369899150	104790	10.51	80000	80300	79100	104000	56000	80000	79873.07	74.82	0	10250	81466	80732	79266	78532	77066	81100	78900	20906	24000	5000	59200	100	1	393528423	312462	6.25	0.53	12	0.03	12705.00	150243.00	103900	20241025	-23.58	62000	20240419	28.06	93300	-14.90	20250205	69300	14.57	20250409	103900	-23.58	20241025	62000	28.06	20240419	0.09	Y	105560	5000	20905 억	294420319	N	N	86619	N	N
82	20250416	160735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80000	2000	2	2.56	78507629300	990121	151.50	78500	80000	77800	101400	54600	78000	79289.24	74.78	0	-335174	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	314823	6.30	0.53	12	0.25	12705.00	150243.00	103900	20241025	-23.00	62000	20240419	29.03	93300	-14.26	20250205	69300	15.44	20250409	103900	-23.00	20241025	62000	29.03	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	85632	N	N
83	20250416	150744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79700	1700	2	2.18	59036903150	746501	114.22	78500	79900	77800	101400	54600	78000	79084.83	74.78	0	-243944	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	313642	6.27	0.53	12	0.19	12705.00	150243.00	103900	20241025	-23.29	62000	20240419	28.55	93300	-14.58	20250205	69300	15.01	20250409	103900	-23.29	20241025	62000	28.55	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	41877	N	N
84	20250416	140743	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	1600	2	2.05	44613510600	565341	86.50	78500	79700	77800	101400	54600	78000	78914.34	74.78	0	-177797	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	313249	6.27	0.53	12	0.14	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	69300	14.86	20250409	103900	-23.39	20241025	62000	28.39	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	41877	N	N
85	20250416	130742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79100	1100	2	1.41	32235183550	409423	62.65	78500	79100	77800	101400	54600	78000	78733.20	74.78	0	-144898	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	311281	6.23	0.53	12	0.10	12705.00	150243.00	103900	20241025	-23.87	62000	20240419	27.58	93300	-15.22	20250205	69300	14.14	20250409	103900	-23.87	20241025	62000	27.58	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	41877	N	N
86	20250416	120745	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78800	800	2	1.03	25677086900	326292	49.93	78500	79100	77800	101400	54600	78000	78693.58	74.78	0	-100729	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	310100	6.20	0.52	12	0.08	12705.00	150243.00	103900	20241025	-24.16	62000	20240419	27.10	93300	-15.54	20250205	69300	13.71	20250409	103900	-24.16	20241025	62000	27.10	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	41877	N	N
87	20250416	110743	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78900	900	2	1.15	18927976900	240596	36.81	78500	79100	77800	101400	54600	78000	78671.20	74.78	0	-44155	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	310494	6.21	0.53	12	0.06	12705.00	150243.00	103900	20241025	-24.06	62000	20240419	27.26	93300	-15.43	20250205	69300	13.85	20250409	103900	-24.06	20241025	62000	27.26	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	41877	N	N
88	20250416	100742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	700	2	0.90	12300375900	156513	23.95	78500	79100	77800	101400	54600	78000	78590.12	74.78	0	-7223	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	309707	6.19	0.52	12	0.04	12705.00	150243.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	69300	13.56	20250409	103900	-24.25	20241025	62000	26.94	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	41877	N	N
89	20250416	090749	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78550	550	2	0.71	3259023200	41450	6.34	78500	79000	78300	101400	54600	78000	78625.41	74.78	0	-643	79533	78766	77433	76666	75333	79150	77050	20906	23400	5000	57720	100	1	393528423	309117	6.18	0.52	12	0.01	12705.00	150243.00	103900	20241025	-24.40	62000	20240419	26.69	93300	-15.81	20250205	69300	13.35	20250409	103900	-24.40	20241025	62000	26.69	20240419	0.11	Y	105560	5000	20905 억	294279468	N	N	41877	N	N
90	20250415	160734	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78000	1900	2	2.50	45322192100	583214	77.56	76700	78200	76100	98900	53300	76100	77711.08	74.79	0	13829	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	306952	6.14	0.52	12	0.15	12705.00	150243.00	103900	20241025	-24.93	62000	20240419	25.81	93300	-16.40	20250205	69300	12.55	20250409	103900	-24.93	20241025	62000	25.81	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	41877	N	N
91	20250415	150742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78200	2100	2	2.76	35795212750	461094	61.32	76700	78200	76100	98900	53300	76100	77631.05	74.79	0	15980	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	307739	6.16	0.52	12	0.12	12705.00	150243.00	103900	20241025	-24.74	62000	20240419	26.13	93300	-16.18	20250205	69300	12.84	20250409	103900	-24.74	20241025	62000	26.13	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	24823	N	N
92	20250415	140741	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77900	1800	2	2.37	28773221100	371065	49.35	76700	78100	76100	98900	53300	76100	77542.27	74.79	0	15139	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	306559	6.13	0.52	12	0.09	12705.00	150243.00	103900	20241025	-25.02	62000	20240419	25.65	93300	-16.51	20250205	69300	12.41	20250409	103900	-25.02	20241025	62000	25.65	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	24823	N	N
93	20250415	130742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77900	1800	2	2.37	23062869250	297729	39.59	76700	78100	76100	98900	53300	76100	77462.62	74.79	0	25256	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	306559	6.13	0.52	12	0.08	12705.00	150243.00	103900	20241025	-25.02	62000	20240419	25.65	93300	-16.51	20250205	69300	12.41	20250409	103900	-25.02	20241025	62000	25.65	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	24823	N	N
94	20250415	120740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77800	1700	2	2.23	16893332000	218567	29.07	76700	77800	76100	98900	53300	76100	77291.32	74.79	0	10254	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	306165	6.12	0.52	12	0.06	12705.00	150243.00	103900	20241025	-25.12	62000	20240419	25.48	93300	-16.61	20250205	69300	12.27	20250409	103900	-25.12	20241025	62000	25.48	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	24823	N	N
95	20250415	110742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77600	1500	2	1.97	13259726900	171771	22.84	76700	77800	76100	98900	53300	76100	77194.21	74.79	0	14828	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	305378	6.11	0.52	12	0.04	12705.00	150243.00	103900	20241025	-25.31	62000	20240419	25.16	93300	-16.83	20250205	69300	11.98	20250409	103900	-25.31	20241025	62000	25.16	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	24823	N	N
96	20250415	100741	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77600	1500	2	1.97	8644891500	112333	14.94	76700	77600	76100	98900	53300	76100	76957.72	74.79	0	14425	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	305378	6.11	0.52	12	0.03	12705.00	150243.00	103900	20241025	-25.31	62000	20240419	25.16	93300	-16.83	20250205	69300	11.98	20250409	103900	-25.31	20241025	62000	25.16	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	24823	N	N
97	20250415	090745	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76800	700	2	0.92	2421953300	31582	4.20	76700	77000	76100	98900	53300	76100	76687.77	74.79	0	-3866	78033	77066	76033	75066	74033	77550	75550	20906	22800	5000	56310	100	1	393528423	302230	6.04	0.51	12	0.01	12705.00	150243.00	103900	20241025	-26.08	62000	20240419	23.87	93300	-17.68	20250205	69300	10.82	20250409	103900	-26.08	20241025	62000	23.87	20240419	0.11	Y	105560	5000	20905 억	294313917	N	N	24823	N	N
98	20250414	160733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76100	900	2	1.20	48579571850	636733	58.93	75600	77000	75000	97700	52700	75200	76295.04	74.79	0	184365	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	299475	5.99	0.51	12	0.16	12705.00	150243.00	103900	20241025	-26.76	62000	20240419	22.74	93300	-18.44	20250205	69300	9.81	20250409	103900	-26.76	20241025	62000	22.74	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	24823	N	N
99	20250414	150739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76400	1200	2	1.60	40419558150	529550	49.01	75600	77000	75000	97700	52700	75200	76328.12	74.79	0	165023	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300656	6.01	0.51	12	0.13	12705.00	150243.00	103900	20241025	-26.47	62000	20240419	23.23	93300	-18.11	20250205	69300	10.25	20250409	103900	-26.47	20241025	62000	23.23	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
100	20250414	140737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76450	1250	2	1.66	34979166300	458316	42.42	75600	77000	75000	97700	52700	75200	76321.07	74.79	0	154206	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300852	6.02	0.51	12	0.12	12705.00	150243.00	103900	20241025	-26.42	62000	20240419	23.31	93300	-18.06	20250205	69300	10.32	20250409	103900	-26.42	20241025	62000	23.31	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
101	20250414	130736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76400	1200	2	1.60	30549222450	400342	37.05	75600	77000	75000	97700	52700	75200	76307.81	74.79	0	149666	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300656	6.01	0.51	12	0.10	12705.00	150243.00	103900	20241025	-26.47	62000	20240419	23.23	93300	-18.11	20250205	69300	10.25	20250409	103900	-26.47	20241025	62000	23.23	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
102	20250414	120739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76900	1700	2	2.26	25901552850	339779	31.45	75600	76900	75000	97700	52700	75200	76230.59	74.79	0	145528	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	302623	6.05	0.51	12	0.09	12705.00	150243.00	103900	20241025	-25.99	62000	20240419	24.03	93300	-17.58	20250205	69300	10.97	20250409	103900	-25.99	20241025	62000	24.03	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
103	20250414	110734	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76700	1500	2	1.99	21549425650	283088	26.20	75600	76700	75000	97700	52700	75200	76122.71	74.79	0	129618	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	301836	6.04	0.51	12	0.07	12705.00	150243.00	103900	20241025	-26.18	62000	20240419	23.71	93300	-17.79	20250205	69300	10.68	20250409	103900	-26.18	20241025	62000	23.71	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
104	20250414	100736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76300	1100	2	1.46	16362873500	215269	19.92	75600	76500	75000	97700	52700	75200	76011.29	74.79	0	102824	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	300262	6.01	0.51	12	0.05	12705.00	150243.00	103900	20241025	-26.56	62000	20240419	23.06	93300	-18.22	20250205	69300	10.10	20250409	103900	-26.56	20241025	62000	23.06	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
105	20250414	090737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76200	1000	2	1.33	5948795850	78697	7.28	75600	76300	75000	97700	52700	75200	75591.14	74.79	0	20667	77200	76200	74600	73600	72000	76700	74100	20906	22500	5000	55640	100	1	393528423	299869	6.00	0.51	12	0.02	12705.00	150243.00	103900	20241025	-26.66	62000	20240419	22.90	93300	-18.33	20250205	69300	9.96	20250409	103900	-26.66	20241025	62000	22.90	20240419	0.12	Y	105560	5000	20905 억	294334990	N	N	11723	N	N
106	20250411	160728	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75200	-700	5	-0.92	72865112400	976255	54.79	73200	75600	73000	98600	53200	75900	74637.37	74.81	0	-295179	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	295933	5.92	0.50	12	0.25	12705.00	150243.00	103900	20241025	-27.62	62000	20240419	21.29	93300	-19.40	20250205	69300	8.51	20250409	103900	-27.62	20241025	62000	21.29	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	11723	N	N
107	20250411	150735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75500	-400	5	-0.53	56720379900	761701	42.75	73200	75500	73000	98600	53200	75900	74465.41	74.81	0	-237086	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	297114	5.94	0.50	12	0.19	12705.00	150243.00	103900	20241025	-27.33	62000	20240419	21.77	93300	-19.08	20250205	69300	8.95	20250409	103900	-27.33	20241025	62000	21.77	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
108	20250411	140734	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74900	-1000	5	-1.32	47495512750	638964	35.86	73200	75400	73000	98600	53200	75900	74332.06	74.81	0	-198411	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	294753	5.90	0.50	12	0.16	12705.00	150243.00	103900	20241025	-27.91	62000	20240419	20.81	93300	-19.72	20250205	69300	8.08	20250409	103900	-27.91	20241025	62000	20.81	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
109	20250411	130735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75200	-700	5	-0.92	39453569950	531867	29.85	73200	75400	73000	98600	53200	75900	74179.39	74.81	0	-148340	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	295933	5.92	0.50	12	0.14	12705.00	150243.00	103900	20241025	-27.62	62000	20240419	21.29	93300	-19.40	20250205	69300	8.51	20250409	103900	-27.62	20241025	62000	21.29	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
110	20250411	120736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75100	-800	5	-1.05	34722908650	468938	26.32	73200	75250	73000	98600	53200	75900	74045.84	74.81	0	-133527	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	295540	5.91	0.50	12	0.12	12705.00	150243.00	103900	20241025	-27.72	62000	20240419	21.13	93300	-19.51	20250205	69300	8.37	20250409	103900	-27.72	20241025	62000	21.13	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
111	20250411	110735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74800	-1100	5	-1.45	28408472000	384798	21.60	73200	74900	73000	98600	53200	75900	73826.97	74.81	0	-106569	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	294359	5.89	0.50	12	0.10	12705.00	150243.00	103900	20241025	-28.01	62000	20240419	20.65	93300	-19.83	20250205	69300	7.94	20250409	103900	-28.01	20241025	62000	20.65	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
112	20250411	100737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74000	-1900	5	-2.50	20168701750	274156	15.39	73200	74100	73000	98600	53200	75900	73566.52	74.81	0	-77110	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	291211	5.82	0.49	12	0.07	12705.00	150243.00	103900	20241025	-28.78	62000	20240419	19.35	93300	-20.69	20250205	69300	6.78	20250409	103900	-28.78	20241025	62000	19.35	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
113	20250411	090740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	73600	-2300	5	-3.03	7314120150	99718	5.60	73200	74000	73000	98600	53200	75900	73348.04	74.81	0	-40042	78166	77032	74766	73632	71366	77600	74200	20906	22700	5000	56160	100	1	393528423	289637	5.79	0.49	12	0.03	12705.00	150243.00	103900	20241025	-29.16	62000	20240419	18.71	93300	-21.11	20250205	69300	6.20	20250409	103900	-29.16	20241025	62000	18.71	20240419	0.12	Y	105560	5000	20905 억	294398622	N	N	39014	N	N
114	20250410	160731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75900	5000	2	7.05	134074431950	1781664	149.79	74900	75900	72500	92100	49700	70900	75252.36	74.78	0	-36002	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	298688	5.97	0.51	12	0.45	12705.00	150243.00	103900	20241025	-26.95	62000	20240419	22.42	93300	-18.65	20250205	69300	9.52	20250409	103900	-26.95	20241025	62000	22.42	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	39014	N	N
115	20250410	150735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75600	4700	2	6.63	91820527600	1224834	102.97	74900	75900	72500	92100	49700	70900	74965.69	74.78	0	7797	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	297507	5.95	0.50	12	0.31	12705.00	150243.00	103900	20241025	-27.24	62000	20240419	21.94	93300	-18.97	20250205	69300	9.09	20250409	103900	-27.24	20241025	62000	21.94	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
116	20250410	140732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75300	4400	2	6.21	82565742450	1102486	92.69	74900	75800	72500	92100	49700	70900	74890.51	74.78	0	19758	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	296327	5.93	0.50	12	0.28	12705.00	150243.00	103900	20241025	-27.53	62000	20240419	21.45	93300	-19.29	20250205	69300	8.66	20250409	103900	-27.53	20241025	62000	21.45	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
117	20250410	130732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75500	4600	2	6.49	72897465650	974542	81.93	74900	75600	72500	92100	49700	70900	74801.77	74.78	0	23645	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	297114	5.94	0.50	12	0.25	12705.00	150243.00	103900	20241025	-27.33	62000	20240419	21.77	93300	-19.08	20250205	69300	8.95	20250409	103900	-27.33	20241025	62000	21.77	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
118	20250410	120733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75100	4200	2	5.92	64656194150	865104	72.73	74900	75400	72500	92100	49700	70900	74738.06	74.78	0	1974	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	295540	5.91	0.50	12	0.22	12705.00	150243.00	103900	20241025	-27.72	62000	20240419	21.13	93300	-19.51	20250205	69300	8.37	20250409	103900	-27.72	20241025	62000	21.13	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
119	20250410	110732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	75400	4500	2	6.35	52658289750	705560	59.32	74900	75400	72500	92100	49700	70900	74633.33	74.78	0	14249	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	296720	5.93	0.50	12	0.18	12705.00	150243.00	103900	20241025	-27.43	62000	20240419	21.61	93300	-19.19	20250205	69300	8.80	20250409	103900	-27.43	20241025	62000	21.61	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
120	20250410	100732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	74400	3500	2	4.94	36865725200	494809	41.60	74900	75000	72500	92100	49700	70900	74504.96	74.78	0	-9275	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	292785	5.86	0.50	12	0.13	12705.00	150243.00	103900	20241025	-28.39	62000	20240419	20.00	93300	-20.26	20250205	69300	7.36	20250409	103900	-28.39	20241025	62000	20.00	20240419	0.11	Y	105560	5000	20905 억	294284669	N	N	90932	N	N
121	20250410	090736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72500	1600	2	2.26	15718377650	210940	17.73	74900	75000	72500	92100	49700	70900	74515.87	74.78	0	17185	72366	71632	70466	69732	68566	72000	70100	20906	21200	5000	52460	100	1	393528423	285308	5.71	0.48	12	0.05	12705.00	150243.00	103900	20241025	-30.22	62000	20240419	16.94	93300	-22.29	20250205	69300	4.62	20250409	103900	-30.22	20241025	62000	16.94	20240419	0.11	Y	105560	5000	20905 억	294284669	Y	N	90932	N	N
122	20250409	160728	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70900	400	2	0.57	83867818600	1189462	54.94	70500	71200	69300	91600	49400	70500	70509.02	74.75	0	-61155	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	279012	5.58	0.47	12	0.30	12705.00	150243.00	103900	20241025	-31.76	62000	20240419	14.35	93300	-24.01	20250205	69300	2.31	20250409	103900	-31.76	20241025	62000	14.35	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	90932	N	N
123	20250409	150553	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70900	400	2	0.57	69535396250	987370	45.60	70500	71100	69300	91600	49400	70500	70424.86	74.75	0	-844	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	279012	5.58	0.47	12	0.25	12705.00	150243.00	103900	20241025	-31.76	62000	20240419	14.35	93300	-24.01	20250205	69300	2.31	20250409	103900	-31.76	20241025	62000	14.35	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
124	20250409	140726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	100	2	0.14	56418784600	802155	37.05	70500	71000	69300	91600	49400	70500	70334.02	74.75	0	10538	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277831	5.56	0.47	12	0.20	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69300	1.88	20250409	103900	-32.05	20241025	62000	13.87	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
125	20250409	130723	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	100	2	0.14	45118129100	642431	29.67	70500	70900	69300	91600	49400	70500	70230.31	74.75	0	-6379	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277831	5.56	0.47	12	0.16	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69300	1.88	20250409	103900	-32.05	20241025	62000	13.87	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
126	20250409	120725	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	100	2	0.14	37093664800	528833	24.43	70500	70900	69300	91600	49400	70500	70142.49	74.75	0	-9766	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277831	5.56	0.47	12	0.13	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69300	1.88	20250409	103900	-32.05	20241025	62000	13.87	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
127	20250409	110723	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70500	0	3	0.00	31415356150	448473	20.71	70500	70600	69300	91600	49400	70500	70049.60	74.75	0	-18644	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	277438	5.55	0.47	12	0.11	12705.00	150243.00	103900	20241025	-32.15	62000	20240419	13.71	93300	-24.44	20250205	69300	1.73	20250409	103900	-32.15	20241025	62000	13.71	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
128	20250409	100727	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70100	-400	5	-0.57	22551801950	322346	14.89	70500	70500	69300	91600	49400	70500	69961.48	74.75	0	-28182	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	275863	5.52	0.47	12	0.08	12705.00	150243.00	103900	20241025	-32.53	62000	20240419	13.06	93300	-24.87	20250205	69300	1.15	20250409	103900	-32.53	20241025	62000	13.06	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
129	20250409	090731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	69900	-600	5	-0.85	8509122950	121037	5.59	70500	70500	69500	91600	49400	70500	70301.83	74.75	0	-24069	73833	72166	70833	69166	67833	71500	68500	20906	21100	5000	52170	100	1	393528423	275076	5.50	0.47	12	0.03	12705.00	150243.00	103900	20241025	-32.72	62000	20240419	12.74	93300	-25.08	20250205	69500	0.58	20250409	103900	-32.72	20241025	62000	12.74	20240419	0.11	Y	105560	5000	20905 억	294162478	N	N	55557	N	N
130	20250408	160718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70500	-1800	5	-2.49	153159630950	2165054	111.81	71700	72500	69500	93900	50700	72300	70741.72	74.80	0	131257	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	277438	5.55	0.47	12	0.55	12705.00	150243.00	103900	20241025	-32.15	62000	20240419	13.71	93300	-24.44	20250205	69500	1.44	20250408	103900	-32.15	20241025	62000	13.71	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	55557	N	N
131	20250408	150724	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70600	-1700	5	-2.35	136211242650	1924615	99.40	71700	72500	69500	93900	50700	72300	70773.24	74.80	0	143404	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	277831	5.56	0.47	12	0.49	12705.00	150243.00	103900	20241025	-32.05	62000	20240419	13.87	93300	-24.33	20250205	69500	1.58	20250408	103900	-32.05	20241025	62000	13.87	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
132	20250408	140721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70500	-1800	5	-2.49	122698449300	1732431	89.47	71700	72500	69500	93900	50700	72300	70824.44	74.80	0	77344	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	277438	5.55	0.47	12	0.44	12705.00	150243.00	103900	20241025	-32.15	62000	20240419	13.71	93300	-24.44	20250205	69500	1.44	20250408	103900	-32.15	20241025	62000	13.71	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
133	20250408	130719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70200	-2100	5	-2.90	107926963900	1523044	78.66	71700	72500	69500	93900	50700	72300	70862.67	74.80	0	6677	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	276257	5.53	0.47	12	0.39	12705.00	150243.00	103900	20241025	-32.44	62000	20240419	13.23	93300	-24.76	20250205	69500	1.01	20250408	103900	-32.44	20241025	62000	13.23	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
134	20250408	120722	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70000	-2300	5	-3.18	88070172950	1238756	63.98	71700	72500	69900	93900	50700	72300	71095.66	74.80	0	37435	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	275470	5.51	0.47	12	0.31	12705.00	150243.00	103900	20241025	-32.63	62000	20240419	12.90	93300	-24.97	20250205	69900	0.14	20250408	103900	-32.63	20241025	62000	12.90	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
135	20250408	110721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70800	-1500	5	-2.07	69761955950	978274	50.52	71700	72500	70400	93900	50700	72300	71311.26	74.80	0	34652	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	278618	5.57	0.47	12	0.25	12705.00	150243.00	103900	20241025	-31.86	62000	20240419	14.19	93300	-24.12	20250205	70400	0.57	20250408	103900	-31.86	20241025	62000	14.19	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
136	20250408	100721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	70800	-1500	5	-2.07	53990786500	755412	39.01	71700	72500	70700	93900	50700	72300	71471.97	74.80	0	-9009	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	278618	5.57	0.47	12	0.19	12705.00	150243.00	103900	20241025	-31.86	62000	20240419	14.19	93300	-24.12	20250205	70700	0.14	20250408	103900	-31.86	20241025	62000	14.19	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
137	20250408	090724	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	71800	-500	5	-0.69	28203639600	393678	20.33	71700	72500	70800	93900	50700	72300	71641.39	74.80	0	-28093	75433	73866	72833	71266	70233	73350	70750	20906	21600	5000	53500	100	1	393528423	282553	5.65	0.48	12	0.10	12705.00	150243.00	103900	20241025	-30.90	62000	20240419	15.81	93300	-23.04	20250205	70800	1.41	20250408	103900	-30.90	20241025	62000	15.81	20240419	0.12	Y	105560	5000	20905 억	294361205	N	N	117399	N	N
138	20250407	160713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	140325334150	1936293	140.35	74300	74400	71800	101000	54400	77700	72471.15	74.93	0	-491971	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.49	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	117397	N	N
139	20250407	150719	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72600	-5100	5	-6.56	115021961450	1586456	115.00	74300	74400	71800	101000	54400	77700	72502.46	74.93	0	-363387	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	285702	5.71	0.48	12	0.40	12705.00	150243.00	103900	20241025	-30.13	62000	20240419	17.10	93300	-22.19	20250205	71800	1.11	20250407	103900	-30.13	20241025	62000	17.10	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
140	20250407	140716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	94197425350	1298802	94.14	74300	74400	71800	101000	54400	77700	72526.39	74.93	0	-292266	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.33	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
141	20250407	130715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	82379402050	1135148	82.28	74300	74400	71800	101000	54400	77700	72571.51	74.93	0	-297530	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.29	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
142	20250407	120715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72300	-5400	5	-6.95	72519872450	998445	72.37	74300	74400	71800	101000	54400	77700	72632.82	74.93	0	-270668	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284521	5.69	0.48	12	0.25	12705.00	150243.00	103900	20241025	-30.41	62000	20240419	16.61	93300	-22.51	20250205	71800	0.70	20250407	103900	-30.41	20241025	62000	16.61	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
143	20250407	110716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72700	-5000	5	-6.44	55171753000	758368	54.97	74300	74400	71800	101000	54400	77700	72750.63	74.93	0	-213867	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	286095	5.72	0.48	12	0.19	12705.00	150243.00	103900	20241025	-30.03	62000	20240419	17.26	93300	-22.08	20250205	71800	1.25	20250407	103900	-30.03	20241025	62000	17.26	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
144	20250407	100716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72400	-5300	5	-6.82	40257568700	553344	40.11	74300	74400	71800	101000	54400	77700	72753.24	74.93	0	-198775	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	284915	5.70	0.48	12	0.14	12705.00	150243.00	103900	20241025	-30.32	62000	20240419	16.77	93300	-22.40	20250205	71800	0.84	20250407	103900	-30.32	20241025	62000	16.77	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
145	20250407	090717	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	72800	-4900	5	-6.31	13957404650	189863	13.76	74300	74400	72400	101000	54400	77700	73513.03	74.93	0	-68251	79833	78766	77233	76166	74633	79300	76700	20906	23300	5000	57490	100	1	393528423	286489	5.73	0.48	12	0.05	12705.00	150243.00	103900	20241025	-29.93	62000	20240419	17.42	93300	-21.97	20250205	72400	0.55	20250407	103900	-29.93	20241025	62000	17.42	20240419	0.13	Y	105560	5000	20905 억	294867855	N	N	60729	N	N
146	20250404	160713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	600	2	0.78	103830976400	1342300	86.55	75700	78300	75700	100200	54000	77100	77353.03	74.87	0	-138521	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	305772	6.12	0.52	12	0.34	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	75700	2.64	20250404	103900	-25.22	20241025	62000	25.32	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	60719	N	N
147	20250404	150720	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	600	2	0.78	95933457300	1240752	80.00	75700	78300	75700	100200	54000	77100	77318.80	74.87	0	-140567	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	305772	6.12	0.52	12	0.32	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	75700	2.64	20250404	103900	-25.22	20241025	62000	25.32	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
148	20250404	140722	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	300	2	0.39	83246176300	1076984	69.44	75700	78300	75700	100200	54000	77100	77295.65	74.87	0	-129938	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	304591	6.09	0.52	12	0.27	12705.00	150243.00	103900	20241025	-25.51	62000	20240419	24.84	93300	-17.04	20250205	75700	2.25	20250404	103900	-25.51	20241025	62000	24.84	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
149	20250404	130721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	0	3	0.00	69599831200	900129	58.04	75700	78300	75700	100200	54000	77100	77322.06	74.87	0	-90734	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	303410	6.07	0.51	12	0.23	12705.00	150243.00	103900	20241025	-25.79	62000	20240419	24.35	93300	-17.36	20250205	75700	1.85	20250404	103900	-25.79	20241025	62000	24.35	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
150	20250404	120715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	600	2	0.78	58777732250	760395	49.03	75700	78300	75700	100200	54000	77100	77298.95	74.87	0	-64029	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	305772	6.12	0.52	12	0.19	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	75700	2.64	20250404	103900	-25.22	20241025	62000	25.32	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
151	20250404	110718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	1000	2	1.30	38011364750	493316	31.81	75700	78200	75700	100200	54000	77100	77052.77	74.87	0	-92135	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	307346	6.15	0.52	12	0.13	12705.00	150243.00	103900	20241025	-24.83	62000	20240419	25.97	93300	-16.29	20250205	75700	3.17	20250404	103900	-24.83	20241025	62000	25.97	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
152	20250404	100718	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77300	200	2	0.26	25954997150	337992	21.79	75700	77500	75700	100200	54000	77100	76791.75	74.87	0	-68707	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	304197	6.08	0.51	12	0.09	12705.00	150243.00	103900	20241025	-25.60	62000	20240419	24.68	93300	-17.15	20250205	75700	2.11	20250404	103900	-25.60	20241025	62000	24.68	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
153	20250404	090721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	0	3	0.00	8376463900	109810	7.08	75700	77300	75700	100200	54000	77100	76281.42	74.87	0	-29446	78900	78000	77400	76500	75900	77700	76200	20906	23100	5000	57050	100	1	393528423	303410	6.07	0.51	12	0.03	12705.00	150243.00	103900	20241025	-25.79	62000	20240419	24.35	93300	-17.36	20250205	75700	1.85	20250404	103900	-25.79	20241025	62000	24.35	20240419	0.13	Y	105560	5000	20905 억	294643668	N	N	65044	N	N
154	20250403	160707	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	-3400	5	-4.22	119984116100	1550963	178.84	77300	78300	76800	104600	56400	80500	77361.08	75.02	0	-479787	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	303410	6.07	0.51	12	0.39	12705.00	150243.00	103900	20241025	-25.79	62000	20240419	24.35	93300	-17.36	20250205	76400	0.92	20250305	103900	-25.79	20241025	62000	24.35	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	65044	N	N
155	20250403	150713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77000	-3500	5	-4.35	102090042550	1318974	152.09	77300	78300	76800	104600	56400	80500	77400.49	75.02	0	-427896	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	303017	6.06	0.51	12	0.34	12705.00	150243.00	103900	20241025	-25.89	62000	20240419	24.19	93300	-17.47	20250205	76400	0.79	20250305	103900	-25.89	20241025	62000	24.19	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
156	20250403	140712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	-3100	5	-3.85	86856588400	1121708	129.35	77300	78300	76800	104600	56400	80500	77431.73	75.02	0	-379929	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	304591	6.09	0.52	12	0.29	12705.00	150243.00	103900	20241025	-25.51	62000	20240419	24.84	93300	-17.04	20250205	76400	1.31	20250305	103900	-25.51	20241025	62000	24.84	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
157	20250403	130712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	-2800	5	-3.48	75450472650	974575	112.38	77300	78300	76800	104600	56400	80500	77418.02	75.02	0	-353901	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	305772	6.12	0.52	12	0.25	12705.00	150243.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	76400	1.70	20250305	103900	-25.22	20241025	62000	25.32	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
158	20250403	120710	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	-3100	5	-3.85	67800928300	875950	101.01	77300	78300	76800	104600	56400	80500	77401.82	75.02	0	-345864	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	304591	6.09	0.52	12	0.22	12705.00	150243.00	103900	20241025	-25.51	62000	20240419	24.84	93300	-17.04	20250205	76400	1.31	20250305	103900	-25.51	20241025	62000	24.84	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
159	20250403	110712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77200	-3300	5	-4.10	56904039000	734677	84.72	77300	78300	76800	104600	56400	80500	77453.42	75.02	0	-300935	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	303804	6.08	0.51	12	0.19	12705.00	150243.00	103900	20241025	-25.70	62000	20240419	24.52	93300	-17.26	20250205	76400	1.05	20250305	103900	-25.70	20241025	62000	24.52	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
160	20250403	100713	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77600	-2900	5	-3.60	39331845050	507335	58.50	77300	78300	76800	104600	56400	80500	77524.85	75.02	0	-218793	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	305378	6.11	0.52	12	0.13	12705.00	150243.00	103900	20241025	-25.31	62000	20240419	25.16	93300	-16.83	20250205	76400	1.57	20250305	103900	-25.31	20241025	62000	25.16	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
161	20250403	090715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77300	-3200	5	-3.98	15059706700	194531	22.43	77300	78300	76900	104600	56400	80500	77411.33	75.02	0	-76545	81633	81066	80533	79966	79433	80800	79700	20906	24100	5000	59570	100	1	393528423	304197	6.08	0.51	12	0.05	12705.00	150243.00	103900	20241025	-25.60	62000	20240419	24.68	93300	-17.15	20250205	76400	1.18	20250305	103900	-25.60	20241025	62000	24.68	20240419	0.14	Y	105560	5000	20905 억	295224040	N	N	32926	N	N
162	20250402	160656	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80500	900	2	1.13	69469839350	861501	118.36	80700	81100	80000	103400	55800	79600	80638.14	74.97	0	71519	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	316790	6.34	0.54	12	0.22	12705.00	150243.00	103900	20241025	-22.52	62000	20240419	29.84	93300	-13.72	20250205	76400	5.37	20250305	103900	-22.52	20241025	62000	29.84	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	32926	N	N
163	20250402	150657	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	1100	2	1.38	57078582700	707560	97.21	80700	81100	80000	103400	55800	79600	80669.60	74.97	0	123016	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317577	6.35	0.54	12	0.18	12705.00	150243.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
164	20250402	140659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80900	1300	2	1.63	45901653800	569109	78.19	80700	81100	80000	103400	55800	79600	80655.29	74.97	0	166943	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	318364	6.37	0.54	12	0.14	12705.00	150243.00	103900	20241025	-22.14	62000	20240419	30.48	93300	-13.29	20250205	76400	5.89	20250305	103900	-22.14	20241025	62000	30.48	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
165	20250402	130701	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	1100	2	1.38	36610507500	454303	62.42	80700	80900	80000	103400	55800	79600	80586.10	74.97	0	152845	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317577	6.35	0.54	12	0.12	12705.00	150243.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
166	20250402	120659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80500	900	2	1.13	31899612800	395871	54.39	80700	80900	80000	103400	55800	79600	80580.83	74.97	0	143705	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	316790	6.34	0.54	12	0.10	12705.00	150243.00	103900	20241025	-22.52	62000	20240419	29.84	93300	-13.72	20250205	76400	5.37	20250305	103900	-22.52	20241025	62000	29.84	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
167	20250402	110659	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	1100	2	1.38	26756811650	332058	45.62	80700	80900	80000	103400	55800	79600	80578.73	74.97	0	128189	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317577	6.35	0.54	12	0.08	12705.00	150243.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
168	20250402	100657	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	1200	2	1.51	19238629050	238918	32.83	80700	80800	80000	103400	55800	79600	80523.98	74.97	0	94714	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317971	6.36	0.54	12	0.06	12705.00	150243.00	103900	20241025	-22.23	62000	20240419	30.32	93300	-13.40	20250205	76400	5.76	20250305	103900	-22.23	20241025	62000	30.32	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
169	20250402	090704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	1200	2	1.51	7059592250	87617	12.04	80700	80800	80100	103400	55800	79600	80573.32	74.97	0	35528	82133	80866	79933	78666	77733	80400	78200	20906	23800	5000	58900	100	1	393528423	317971	6.36	0.54	12	0.02	12705.00	150243.00	103900	20241025	-22.23	62000	20240419	30.32	93300	-13.40	20250205	76400	5.76	20250305	103900	-22.23	20241025	62000	30.32	20240419	0.15	Y	105560	5000	20905 억	295044919	N	N	40940	N	N
170	20250401	160704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	58008846200	727852	46.12	80100	81200	79000	102700	55300	79000	79698.71	74.97	0	44170	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.18	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	40940	N	N
171	20250401	150702	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	52559005050	659382	41.78	80100	81200	79000	102700	55300	79000	79709.49	74.97	0	28507	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.17	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
172	20250401	140703	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	44002334850	551871	34.97	80100	81200	79000	102700	55300	79000	79733.01	74.97	0	42188	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.14	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
173	20250401	130704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79700	700	2	0.89	36617381950	459213	29.10	80100	81200	79000	102700	55300	79000	79739.43	74.97	0	57297	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313642	6.27	0.53	12	0.12	12705.00	150243.00	103900	20241025	-23.29	62000	20240419	28.55	93300	-14.58	20250205	76400	4.32	20250305	103900	-23.29	20241025	62000	28.55	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
174	20250401	120704	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	600	2	0.76	30657706550	384451	24.36	80100	81200	79000	102700	55300	79000	79744.12	74.97	0	59855	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	313249	6.27	0.53	12	0.10	12705.00	150243.00	103900	20241025	-23.39	62000	20240419	28.39	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
175	20250401	110650	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79500	500	2	0.63	22462776200	281091	17.81	80100	81200	79100	102700	55300	79000	79912.83	74.97	0	63369	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	312855	6.26	0.53	12	0.07	12705.00	150243.00	103900	20241025	-23.48	62000	20240419	28.23	93300	-14.79	20250205	76400	4.06	20250305	103900	-23.48	20241025	62000	28.23	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
176	20250401	100653	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79200	200	2	0.25	13967098750	174403	11.05	80100	81200	79200	102700	55300	79000	80085.20	74.97	0	67192	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	311675	6.23	0.53	12	0.04	12705.00	150243.00	103900	20241025	-23.77	62000	20240419	27.74	93300	-15.11	20250205	76400	3.66	20250305	103900	-23.77	20241025	62000	27.74	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N
177	20250401	090655	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80300	1300	2	1.65	5506631550	68512	4.34	80100	81200	80000	102700	55300	79000	80374.70	74.97	0	41594	80866	79932	78866	77932	76866	80400	78400	20906	23700	5000	58460	100	1	393528423	316003	6.32	0.53	12	0.02	12705.00	150243.00	103900	20241025	-22.71	62000	20240419	29.52	93300	-13.93	20250205	76400	5.10	20250305	103900	-22.71	20241025	62000	29.52	20240419	0.15	Y	105560	5000	20905 억	295046455	N	N	100148	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History