KissMeData/008930/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

68 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	160244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28150	-1100	5	-3.76	4607720150	162241	116.29	28800	28950	28100	38000	20500	29250	28400.63	2.09	0	-22400	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19252	17.10	2.37	12	0.24	1646.00	11899.00	52500	20241030	-46.38	25750	20240805	9.32	30350	-7.25	20250107	26500	6.23	20250203	52500	-46.38	20241030	25750	9.32	20240805	0.97	N	008930	500	349 억	1431092	N	N	4077	N	N
3	20250228	150245	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28200	-1050	5	-3.59	4025406600	141571	101.47	28800	28950	28100	38000	20500	29250	28433.84	2.09	0	-17413	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19286	17.13	2.37	12	0.21	1646.00	11899.00	52500	20241030	-46.29	25750	20240805	9.51	30350	-7.08	20250107	26500	6.42	20250203	52500	-46.29	20241030	25750	9.51	20240805	0.97	N	008930	500	349 억	1431092	N	N	1073	N	N
4	20250228	140245	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28250	-1000	5	-3.42	3578801200	125717	90.11	28800	28950	28100	38000	20500	29250	28467.12	2.09	0	-17082	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19321	17.16	2.37	12	0.18	1646.00	11899.00	52500	20241030	-46.19	25750	20240805	9.71	30350	-6.92	20250107	26500	6.60	20250203	52500	-46.19	20241030	25750	9.71	20240805	0.97	N	008930	500	349 억	1431092	N	N	1073	N	N
5	20250228	130245	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28250	-1000	5	-3.42	2911572300	102049	73.14	28800	28950	28200	38000	20500	29250	28531.12	2.09	0	-20504	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19321	17.16	2.37	12	0.15	1646.00	11899.00	52500	20241030	-46.19	25750	20240805	9.71	30350	-6.92	20250107	26500	6.60	20250203	52500	-46.19	20241030	25750	9.71	20240805	0.97	N	008930	500	349 억	1431092	N	N	1073	N	N
6	20250228	120243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	-700	5	-2.39	1937547700	67671	48.50	28800	28950	28500	38000	20500	29250	28631.88	2.09	0	-15771	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19526	17.35	2.40	12	0.10	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.97	N	008930	500	349 억	1431092	N	N	1073	N	N
7	20250228	110244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	-600	5	-2.05	1541501750	53799	38.56	28800	28950	28500	38000	20500	29250	28652.98	2.09	0	-14249	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19594	17.41	2.41	12	0.08	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.97	N	008930	500	349 억	1431092	N	N	1073	N	N
8	20250228	100243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	-550	5	-1.88	926485450	32288	23.14	28800	28950	28550	38000	20500	29250	28694.42	2.09	0	-9891	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19628	17.44	2.41	12	0.05	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.97	N	008930	500	349 억	1431092	N	N	1073	N	N
9	20250228	090244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	-600	5	-2.05	147007650	5120	3.67	28800	28900	28600	38000	20500	29250	28712.43	2.09	0	-1535	30283	29766	29383	28866	28483	29575	28675	350	8750	500	20470	50	1	68391550	19594	17.41	2.41	12	0.01	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.97	N	008930	500	349 억	1431092	N	N	1073	N	N
10	20250227	160241	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-650	5	-2.17	4073824800	138836	60.03	29850	29900	29000	38850	20950	29900	29342.70	2.11	0	-15565	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	20005	17.77	2.46	12	0.20	1646.00	11899.00	52500	20241030	-44.29	25750	20240805	13.59	30350	-3.62	20250107	26500	10.38	20250203	52500	-44.29	20241030	25750	13.59	20240805	0.97	N	008930	500	349 억	1444578	N	N	1073	N	N
11	20250227	150242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	-800	5	-2.68	3797394550	129366	55.94	29850	29900	29000	38850	20950	29900	29353.83	2.11	0	-18844	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	19902	17.68	2.45	12	0.19	1646.00	11899.00	52500	20241030	-44.57	25750	20240805	13.01	30350	-4.12	20250107	26500	9.81	20250203	52500	-44.57	20241030	25750	13.01	20240805	0.97	N	008930	500	349 억	1444578	N	N	630	N	N
12	20250227	140242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-650	5	-2.17	3278011050	111544	48.23	29850	29900	29150	38850	20950	29900	29387.55	2.11	0	-17425	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	20005	17.77	2.46	12	0.16	1646.00	11899.00	52500	20241030	-44.29	25750	20240805	13.59	30350	-3.62	20250107	26500	10.38	20250203	52500	-44.29	20241030	25750	13.59	20240805	0.97	N	008930	500	349 억	1444578	N	N	630	N	N
13	20250227	130242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29300	-600	5	-2.01	3010838350	102422	44.29	29850	29900	29150	38850	20950	29900	29396.34	2.11	0	-20162	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	20039	17.80	2.46	12	0.15	1646.00	11899.00	52500	20241030	-44.19	25750	20240805	13.79	30350	-3.46	20250107	26500	10.57	20250203	52500	-44.19	20241030	25750	13.79	20240805	0.97	N	008930	500	349 억	1444578	N	N	630	N	N
14	20250227	120242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29400	-500	5	-1.67	2623316450	89245	38.59	29850	29900	29150	38850	20950	29900	29394.47	2.11	0	-16449	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	20107	17.86	2.47	12	0.13	1646.00	11899.00	52500	20241030	-44.00	25750	20240805	14.17	30350	-3.13	20250107	26500	10.94	20250203	52500	-44.00	20241030	25750	14.17	20240805	0.97	N	008930	500	349 억	1444578	N	N	630	N	N
15	20250227	110244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29250	-650	5	-2.17	2168236700	73694	31.87	29850	29900	29250	38850	20950	29900	29422.08	2.11	0	-19955	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	20005	17.77	2.46	12	0.11	1646.00	11899.00	52500	20241030	-44.29	25750	20240805	13.59	30350	-3.62	20250107	26500	10.38	20250203	52500	-44.29	20241030	25750	13.59	20240805	0.97	N	008930	500	349 억	1444578	N	N	630	N	N
16	20250227	100251	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29350	-550	5	-1.84	1605057750	54506	23.57	29850	29900	29250	38850	20950	29900	29447.25	2.11	0	-15206	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	20073	17.83	2.47	12	0.08	1646.00	11899.00	52500	20241030	-44.10	25750	20240805	13.98	30350	-3.29	20250107	26500	10.75	20250203	52500	-44.10	20241030	25750	13.98	20240805	0.97	N	008930	500	349 억	1444578	N	N	630	N	N
17	20250227	090250	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29600	-300	5	-1.00	243960850	8215	3.55	29850	29900	29500	38850	20950	29900	29696.68	2.11	0	-2552	30733	30316	29533	29116	28333	30525	29325	350	8950	500	20930	50	1	68391550	20244	17.98	2.49	12	0.01	1646.00	11899.00	52500	20241030	-43.62	25750	20240805	14.95	30350	-2.47	20250107	26500	11.70	20250203	52500	-43.62	20241030	25750	14.95	20240805	0.97	N	008930	500	349 억	1444578	N	N	630	N	N
18	20250226	160242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29900	1250	2	4.36	6745537950	229480	363.39	28800	29950	28750	37200	20100	28650	29392.52	2.05	0	44165	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	20449	18.17	2.51	12	0.34	1646.00	11899.00	52500	20241030	-43.05	25750	20240805	16.12	30350	-1.48	20250107	26500	12.83	20250203	52500	-43.05	20241030	25750	16.12	20240805	0.97	N	008930	500	349 억	1401086	N	N	630	N	N
19	20250226	150243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29850	1200	2	4.19	5571109700	190164	301.13	28800	29900	28750	37200	20100	28650	29296.34	2.05	0	47098	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	20415	18.13	2.51	12	0.28	1646.00	11899.00	52500	20241030	-43.14	25750	20240805	15.92	30350	-1.65	20250107	26500	12.64	20250203	52500	-43.14	20241030	25750	15.92	20240805	0.97	N	008930	500	349 억	1401086	N	N	376	N	N
20	20250226	140243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29400	750	2	2.62	3813852800	130742	207.03	28800	29550	28750	37200	20100	28650	29170.83	2.05	0	26802	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	20107	17.86	2.47	12	0.19	1646.00	11899.00	52500	20241030	-44.00	25750	20240805	14.17	30350	-3.13	20250107	26500	10.94	20250203	52500	-44.00	20241030	25750	14.17	20240805	0.97	N	008930	500	349 억	1401086	N	N	376	N	N
21	20250226	130244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	500	2	1.75	2474605250	85092	134.75	28800	29350	28750	37200	20100	28650	29081.53	2.05	0	19623	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	19936	17.71	2.45	12	0.12	1646.00	11899.00	52500	20241030	-44.48	25750	20240805	13.20	30350	-3.95	20250107	26500	10.00	20250203	52500	-44.48	20241030	25750	13.20	20240805	0.97	N	008930	500	349 억	1401086	N	N	376	N	N
22	20250226	120243	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	400	2	1.40	2205357750	75829	120.08	28800	29350	28750	37200	20100	28650	29083.30	2.05	0	17855	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	19868	17.65	2.44	12	0.11	1646.00	11899.00	52500	20241030	-44.67	25750	20240805	12.82	30350	-4.28	20250107	26500	9.62	20250203	52500	-44.67	20241030	25750	12.82	20240805	0.97	N	008930	500	349 억	1401086	N	N	376	N	N
23	20250226	110242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	300	2	1.05	1839817450	63193	100.07	28800	29350	28750	37200	20100	28650	29114.26	2.05	0	13960	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	19799	17.59	2.43	12	0.09	1646.00	11899.00	52500	20241030	-44.86	25750	20240805	12.43	30350	-4.61	20250107	26500	9.25	20250203	52500	-44.86	20241030	25750	12.43	20240805	0.97	N	008930	500	349 억	1401086	N	N	376	N	N
24	20250226	100242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	250	2	0.87	1636277350	56149	88.91	28800	29350	28750	37200	20100	28650	29141.70	2.05	0	14649	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	19765	17.56	2.43	12	0.08	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.97	N	008930	500	349 억	1401086	N	N	376	N	N
25	20250226	090244	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	550	2	1.92	417582200	14330	22.69	28800	29350	28750	37200	20100	28650	29140.42	2.05	0	11053	29183	28916	28683	28416	28183	28900	28400	350	8550	500	20050	50	1	68391550	19970	17.74	2.45	12	0.02	1646.00	11899.00	52500	20241030	-44.38	25750	20240805	13.40	30350	-3.79	20250107	26500	10.19	20250203	52500	-44.38	20241030	25750	13.40	20240805	0.97	N	008930	500	349 억	1401086	N	N	376	N	N
26	20250225	160242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	-200	5	-0.69	1791396600	62470	85.03	28650	28950	28450	37500	20200	28850	28675.93	2.06	0	-12017	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19594	17.41	2.41	12	0.09	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.96	N	008930	500	349 억	1411517	N	N	376	N	N
27	20250225	150241	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-250	5	-0.87	1709730850	59620	81.15	28650	28950	28450	37500	20200	28850	28676.92	2.06	0	-12556	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19560	17.38	2.40	12	0.09	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.96	N	008930	500	349 억	1411517	N	N	47	N	N
28	20250225	140241	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	-150	5	-0.52	1568438850	54687	74.44	28650	28950	28450	37500	20200	28850	28680.06	2.06	0	-12683	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19628	17.44	2.41	12	0.08	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.96	N	008930	500	349 억	1411517	N	N	47	N	N
29	20250225	130242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-50	5	-0.17	1336166700	46594	63.42	28650	28950	28450	37500	20200	28850	28676.52	2.06	0	-13421	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19697	17.50	2.42	12	0.07	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.96	N	008930	500	349 억	1411517	N	N	47	N	N
30	20250225	120241	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-50	5	-0.17	1265042200	44123	60.06	28650	28950	28450	37500	20200	28850	28670.51	2.06	0	-13007	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19697	17.50	2.42	12	0.06	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.96	N	008930	500	349 억	1411517	N	N	47	N	N
31	20250225	110241	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-50	5	-0.17	1194278650	41664	56.71	28650	28950	28450	37500	20200	28850	28664.19	2.06	0	-14126	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19697	17.50	2.42	12	0.06	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.96	N	008930	500	349 억	1411517	N	N	47	N	N
32	20250225	100240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-250	5	-0.87	601127400	21054	28.66	28650	28700	28450	37500	20200	28850	28550.64	2.06	0	-10486	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19560	17.38	2.40	12	0.03	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.96	N	008930	500	349 억	1411517	N	N	47	N	N
33	20250225	090242	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	-300	5	-1.04	170373250	5955	8.11	28650	28650	28500	37500	20200	28850	28607.10	2.06	0	-4709	29116	28982	28716	28582	28316	29050	28650	350	8650	500	20190	50	1	68391550	19526	17.35	2.40	12	0.01	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.96	N	008930	500	349 억	1411517	N	N	47	N	N
34	20250224	160239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	50	2	0.17	2097350950	73288	115.47	28700	28850	28450	37400	20200	28800	28617.00	2.04	0	13711	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19731	17.53	2.42	12	0.11	1646.00	11899.00	52500	20241030	-45.05	25750	20240805	12.04	30350	-4.94	20250107	26500	8.87	20250203	52500	-45.05	20241030	25750	12.04	20240805	0.97	N	008930	500	349 억	1394527	N	N	47	N	N
35	20250224	150240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-50	5	-0.17	1933944900	67617	106.54	28700	28850	28450	37400	20200	28800	28601.46	2.04	0	12679	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19663	17.47	2.42	12	0.10	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.97	N	008930	500	349 억	1394527	N	N	59	N	N
36	20250224	140240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-50	5	-0.17	1827901000	63931	100.73	28700	28800	28450	37400	20200	28800	28591.78	2.04	0	13180	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19663	17.47	2.42	12	0.09	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.97	N	008930	500	349 억	1394527	N	N	59	N	N
37	20250224	130239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	-100	5	-0.35	1670560850	58456	92.10	28700	28800	28450	37400	20200	28800	28578.09	2.04	0	12589	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19628	17.44	2.41	12	0.09	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.97	N	008930	500	349 억	1394527	N	N	59	N	N
38	20250224	120239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	-100	5	-0.35	1589722600	55637	87.66	28700	28800	28450	37400	20200	28800	28573.12	2.04	0	12989	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19628	17.44	2.41	12	0.08	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.97	N	008930	500	349 억	1394527	N	N	59	N	N
39	20250224	110239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-200	5	-0.69	1417203400	49609	78.16	28700	28800	28450	37400	20200	28800	28567.47	2.04	0	12622	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19560	17.38	2.40	12	0.07	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.97	N	008930	500	349 억	1394527	N	N	59	N	N
40	20250224	100238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	-300	5	-1.04	551781400	19288	30.39	28700	28800	28500	37400	20200	28800	28607.50	2.04	0	-2741	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19492	17.31	2.40	12	0.03	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.97	N	008930	500	349 억	1394527	N	N	59	N	N
41	20250224	090240	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-200	5	-0.69	30926100	1078	1.70	28700	28800	28600	37400	20200	28800	28688.40	2.04	0	100	29366	29082	28916	28632	28466	29000	28550	350	8600	500	20160	50	1	68391550	19560	17.38	2.40	12	0.00	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.97	N	008930	500	349 억	1394527	N	N	59	N	N
42	20250221	160238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-200	5	-0.69	1830319950	63276	45.63	29000	29200	28750	37700	20300	29000	28926.14	2.05	0	-9001	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19697	17.50	2.42	12	0.09	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.96	N	008930	500	349 억	1399853	N	N	59	N	N
43	20250221	150239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-200	5	-0.69	1676451300	57935	41.78	29000	29200	28750	37700	20300	29000	28936.76	2.05	0	-7872	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19697	17.50	2.42	12	0.08	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.96	N	008930	500	349 억	1399853	N	N	144	N	N
44	20250221	140238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	-100	5	-0.34	1407290050	48589	35.04	29000	29200	28800	37700	20300	29000	28963.14	2.05	0	-7406	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19765	17.56	2.43	12	0.07	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.96	N	008930	500	349 억	1399853	N	N	144	N	N
45	20250221	130238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	-100	5	-0.34	1057804900	36501	26.32	29000	29200	28800	37700	20300	29000	28980.16	2.05	0	-6197	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19765	17.56	2.43	12	0.05	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.96	N	008930	500	349 억	1399853	N	N	144	N	N
46	20250221	120239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	-200	5	-0.69	920440100	31747	22.89	29000	29200	28800	37700	20300	29000	28992.98	2.05	0	-6110	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19697	17.50	2.42	12	0.05	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.96	N	008930	500	349 억	1399853	N	N	144	N	N
47	20250221	110238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	50	2	0.17	603785250	20800	15.00	29000	29200	28900	37700	20300	29000	29028.14	2.05	0	-4412	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19868	17.65	2.44	12	0.03	1646.00	11899.00	52500	20241030	-44.67	25750	20240805	12.82	30350	-4.28	20250107	26500	9.62	20250203	52500	-44.67	20241030	25750	12.82	20240805	0.96	N	008930	500	349 억	1399853	N	N	144	N	N
48	20250221	100239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	100	2	0.34	452936450	15601	11.25	29000	29200	28900	37700	20300	29000	29032.53	2.05	0	-4857	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19902	17.68	2.45	12	0.02	1646.00	11899.00	52500	20241030	-44.57	25750	20240805	13.01	30350	-4.12	20250107	26500	9.81	20250203	52500	-44.57	20241030	25750	13.01	20240805	0.96	N	008930	500	349 억	1399853	N	N	144	N	N
49	20250221	090239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29100	100	2	0.34	8384100	289	0.21	29000	29200	28950	37700	20300	29000	29010.73	2.05	0	45	29766	29382	29016	28632	28266	29575	28825	350	8700	500	20300	50	1	68391550	19902	17.68	2.45	12	0.00	1646.00	11899.00	52500	20241030	-44.57	25750	20240805	13.01	30350	-4.12	20250107	26500	9.81	20250203	52500	-44.57	20241030	25750	13.01	20240805	0.96	N	008930	500	349 억	1399853	N	N	144	N	N
50	20250220	160238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	100	2	0.35	4009317900	137977	91.60	28700	29400	28650	37550	20250	28900	29057.87	2.04	0	2729	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	19834	17.62	2.44	12	0.20	1646.00	11899.00	52500	20241030	-44.76	25750	20240805	12.62	30350	-4.45	20250107	26500	9.43	20250203	52500	-44.76	20241030	25750	12.62	20240805	0.96	N	008930	500	349 억	1394970	N	N	144	N	N
51	20250220	150238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	0	3	0.00	3735473100	128524	85.33	28700	29400	28650	37550	20250	28900	29064.40	2.04	0	4535	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	19765	17.56	2.43	12	0.19	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.96	N	008930	500	349 억	1394970	N	N	211	N	N
52	20250220	140239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	150	2	0.52	3297066000	113386	75.28	28700	29400	28650	37550	20250	28900	29078.25	2.04	0	6771	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	19868	17.65	2.44	12	0.17	1646.00	11899.00	52500	20241030	-44.67	25750	20240805	12.82	30350	-4.28	20250107	26500	9.62	20250203	52500	-44.67	20241030	25750	12.82	20240805	0.96	N	008930	500	349 억	1394970	N	N	211	N	N
53	20250220	130238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	300	2	1.04	3054832600	105049	69.74	28700	29400	28650	37550	20250	28900	29080.07	2.04	0	8096	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	19970	17.74	2.45	12	0.15	1646.00	11899.00	52500	20241030	-44.38	25750	20240805	13.40	30350	-3.79	20250107	26500	10.19	20250203	52500	-44.38	20241030	25750	13.40	20240805	0.96	N	008930	500	349 억	1394970	N	N	211	N	N
54	20250220	120238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29200	300	2	1.04	2851107750	98064	65.10	28700	29400	28650	37550	20250	28900	29073.95	2.04	0	7193	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	19970	17.74	2.45	12	0.14	1646.00	11899.00	52500	20241030	-44.38	25750	20240805	13.40	30350	-3.79	20250107	26500	10.19	20250203	52500	-44.38	20241030	25750	13.40	20240805	0.96	N	008930	500	349 억	1394970	N	N	211	N	N
55	20250220	110238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29300	400	2	1.38	2177925000	75026	49.81	28700	29400	28650	37550	20250	28900	29028.94	2.04	0	11665	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	20039	17.80	2.46	12	0.11	1646.00	11899.00	52500	20241030	-44.19	25750	20240805	13.79	30350	-3.46	20250107	26500	10.57	20250203	52500	-44.19	20241030	25750	13.79	20240805	0.96	N	008930	500	349 억	1394970	N	N	211	N	N
56	20250220	100237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29150	250	2	0.87	1162851950	40210	26.70	28700	29300	28650	37550	20250	28900	28919.47	2.04	0	8676	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	19936	17.71	2.45	12	0.06	1646.00	11899.00	52500	20241030	-44.48	25750	20240805	13.20	30350	-3.95	20250107	26500	10.00	20250203	52500	-44.48	20241030	25750	13.20	20240805	0.96	N	008930	500	349 억	1394970	N	N	211	N	N
57	20250220	090239	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-150	5	-0.52	60894150	2123	1.41	28700	28750	28650	37550	20250	28900	28683.07	2.04	0	-613	29366	29132	28766	28532	28166	29250	28650	350	8650	500	20230	50	1	68391550	19663	17.47	2.42	12	0.00	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.96	N	008930	500	349 억	1394970	N	N	211	N	N
58	20250219	160236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	150	2	0.52	4327926450	150460	157.59	28650	29000	28400	37350	20150	28750	28764.42	2.01	0	24729	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19765	17.56	2.43	12	0.22	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.97	N	008930	500	349 억	1376923	N	N	211	N	N
59	20250219	150238	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	100	2	0.35	4005040000	139291	145.89	28650	29000	28400	37350	20150	28750	28753.04	2.01	0	24405	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19731	17.53	2.42	12	0.20	1646.00	11899.00	52500	20241030	-45.05	25750	20240805	12.04	30350	-4.94	20250107	26500	8.87	20250203	52500	-45.05	20241030	25750	12.04	20240805	0.97	N	008930	500	349 억	1376923	N	N	298	N	N
60	20250219	140236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	150	2	0.52	3631941650	126374	132.36	28650	29000	28400	37350	20150	28750	28739.63	2.01	0	21285	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19765	17.56	2.43	12	0.18	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.97	N	008930	500	349 억	1376923	N	N	298	N	N
61	20250219	130237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	100	2	0.35	2994529600	104261	109.20	28650	29000	28400	37350	20150	28750	28721.47	2.01	0	10648	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19731	17.53	2.42	12	0.15	1646.00	11899.00	52500	20241030	-45.05	25750	20240805	12.04	30350	-4.94	20250107	26500	8.87	20250203	52500	-45.05	20241030	25750	12.04	20240805	0.97	N	008930	500	349 억	1376923	N	N	298	N	N
62	20250219	120237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	150	2	0.52	2561624600	89300	93.53	28650	29000	28400	37350	20150	28750	28685.61	2.01	0	6144	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19765	17.56	2.43	12	0.13	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.97	N	008930	500	349 억	1376923	N	N	298	N	N
63	20250219	110237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	200	2	0.70	2187413100	76349	79.97	28650	29000	28400	37350	20150	28750	28650.19	2.01	0	2945	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19799	17.59	2.43	12	0.11	1646.00	11899.00	52500	20241030	-44.86	25750	20240805	12.43	30350	-4.61	20250107	26500	9.25	20250203	52500	-44.86	20241030	25750	12.43	20240805	0.97	N	008930	500	349 억	1376923	N	N	298	N	N
64	20250219	100237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	100	2	0.35	1732025950	60556	63.43	28650	28950	28400	37350	20150	28750	28602.05	2.01	0	-3438	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19731	17.53	2.42	12	0.09	1646.00	11899.00	52500	20241030	-45.05	25750	20240805	12.04	30350	-4.94	20250107	26500	8.87	20250203	52500	-45.05	20241030	25750	12.04	20240805	0.97	N	008930	500	349 억	1376923	N	N	298	N	N
65	20250219	090237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	-250	5	-0.87	259625100	9095	9.53	28650	28750	28450	37350	20150	28750	28545.92	2.01	0	-3285	29083	28916	28683	28516	28283	29000	28600	350	8600	500	20120	50	1	68391550	19492	17.31	2.40	12	0.01	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.97	N	008930	500	349 억	1376923	N	N	298	N	N
66	20250218	160236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-50	5	-0.17	2712567600	94695	100.72	28600	28850	28450	37400	20200	28800	28645.30	1.99	0	14211	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19663	17.47	2.42	12	0.14	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.97	N	008930	500	349 억	1362891	N	N	298	N	N
67	20250218	150237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	-100	5	-0.35	2323427650	81142	86.31	28600	28850	28450	37400	20200	28800	28634.09	1.99	0	8864	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19628	17.44	2.41	12	0.12	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.97	N	008930	500	349 억	1362891	N	N	1183	N	N
68	20250218	140237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-200	5	-0.69	1760448850	61523	65.44	28600	28850	28450	37400	20200	28800	28614.48	1.99	0	-1776	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19560	17.38	2.40	12	0.09	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.97	N	008930	500	349 억	1362891	N	N	1183	N	N
69	20250218	130236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	-150	5	-0.52	1504256600	52569	55.92	28600	28850	28450	37400	20200	28800	28614.90	1.99	0	-1986	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19594	17.41	2.41	12	0.08	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.97	N	008930	500	349 억	1362891	N	N	1183	N	N
70	20250218	120236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-50	5	-0.17	1217482850	42573	45.28	28600	28850	28450	37400	20200	28800	28597.53	1.99	0	-2437	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19663	17.47	2.42	12	0.06	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.97	N	008930	500	349 억	1362891	N	N	1183	N	N
71	20250218	110236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	-100	5	-0.35	730904150	25586	27.22	28600	28800	28450	37400	20200	28800	28566.57	1.99	0	-3170	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19628	17.44	2.41	12	0.04	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.97	N	008930	500	349 억	1362891	N	N	1183	N	N
72	20250218	100236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	-250	5	-0.87	434634400	15232	16.20	28600	28800	28450	37400	20200	28800	28534.30	1.99	0	-2643	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19526	17.35	2.40	12	0.02	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.97	N	008930	500	349 억	1362891	N	N	1183	N	N
73	20250218	090237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-50	5	-0.17	31067800	1086	1.16	28600	28800	28600	37400	20200	28800	28607.55	1.99	0	69	29300	29050	28700	28450	28100	28875	28275	350	8600	500	20160	50	1	68391550	19663	17.47	2.42	12	0.00	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.97	N	008930	500	349 억	1362891	N	N	1183	N	N
74	20250217	160236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	0	3	0.00	2667935550	93047	86.64	28900	28950	28350	37400	20200	28800	28672.43	1.96	0	19366	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19697	17.50	2.42	12	0.14	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.97	N	008930	500	349 억	1343106	N	N	1183	N	N
75	20250217	150236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-200	5	-0.69	2499522400	87183	81.18	28900	28950	28350	37400	20200	28800	28669.84	1.96	0	17188	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19560	17.38	2.40	12	0.13	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.97	N	008930	500	349 억	1343106	N	N	567	N	N
76	20250217	140236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	-200	5	-0.69	2075960800	72400	67.41	28900	28950	28350	37400	20200	28800	28673.49	1.96	0	12156	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19560	17.38	2.40	12	0.11	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.97	N	008930	500	349 억	1343106	N	N	567	N	N
77	20250217	130237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	-100	5	-0.35	1755915000	61214	57.00	28900	28950	28350	37400	20200	28800	28684.86	1.96	0	8941	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19628	17.44	2.41	12	0.09	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.97	N	008930	500	349 억	1343106	N	N	567	N	N
78	20250217	120237	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-50	5	-0.17	1520756750	53016	49.36	28900	28950	28350	37400	20200	28800	28684.86	1.96	0	7387	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19663	17.47	2.42	12	0.08	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.97	N	008930	500	349 억	1343106	N	N	567	N	N
79	20250217	110236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	-50	5	-0.17	1188115300	41436	38.58	28900	28950	28350	37400	20200	28800	28673.50	1.96	0	4674	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19663	17.47	2.42	12	0.06	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.97	N	008930	500	349 억	1343106	N	N	567	N	N
80	20250217	100235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	0	3	0.00	834819500	29194	27.18	28900	28950	28350	37400	20200	28800	28595.58	1.96	0	4697	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19697	17.50	2.42	12	0.04	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.97	N	008930	500	349 억	1343106	N	N	567	N	N
81	20250217	090236	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	100	2	0.35	23580950	817	0.76	28900	28900	28800	37400	20200	28800	28862.85	1.96	0	50	29366	29082	28866	28582	28366	28975	28475	350	8600	500	20160	50	1	68391550	19765	17.56	2.43	12	0.00	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.97	N	008930	500	349 억	1343106	N	N	567	N	N
82	20250214	160234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28800	50	2	0.17	3088846500	106893	110.11	28900	29150	28650	37350	20150	28750	28897.11	1.98	0	-14301	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19697	17.50	2.42	12	0.16	1646.00	11899.00	52500	20241030	-45.14	25750	20240805	11.84	30350	-5.11	20250107	26500	8.68	20250203	52500	-45.14	20241030	25750	11.84	20240805	0.99	N	008930	500	349 억	1357016	N	N	567	N	N
83	20250214	150234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	100	2	0.35	2460648300	85073	87.64	28900	29150	28650	37350	20150	28750	28923.96	1.98	0	-4629	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19731	17.53	2.42	12	0.12	1646.00	11899.00	52500	20241030	-45.05	25750	20240805	12.04	30350	-4.94	20250107	26500	8.87	20250203	52500	-45.05	20241030	25750	12.04	20240805	0.99	N	008930	500	349 억	1357016	N	N	48	N	N
84	20250214	140235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28900	150	2	0.52	2277410850	78732	81.10	28900	29150	28650	37350	20150	28750	28926.11	1.98	0	-5779	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19765	17.56	2.43	12	0.12	1646.00	11899.00	52500	20241030	-44.95	25750	20240805	12.23	30350	-4.78	20250107	26500	9.06	20250203	52500	-44.95	20241030	25750	12.23	20240805	0.99	N	008930	500	349 억	1357016	N	N	48	N	N
85	20250214	130235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	250	2	0.87	2046497750	70752	72.88	28900	29150	28650	37350	20150	28750	28924.95	1.98	0	-3643	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19834	17.62	2.44	12	0.10	1646.00	11899.00	52500	20241030	-44.76	25750	20240805	12.62	30350	-4.45	20250107	26500	9.43	20250203	52500	-44.76	20241030	25750	12.62	20240805	0.99	N	008930	500	349 억	1357016	N	N	48	N	N
86	20250214	120235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28850	100	2	0.35	1950271250	67423	69.45	28900	29150	28650	37350	20150	28750	28925.90	1.98	0	-3504	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19731	17.53	2.42	12	0.10	1646.00	11899.00	52500	20241030	-45.05	25750	20240805	12.04	30350	-4.94	20250107	26500	8.87	20250203	52500	-45.05	20241030	25750	12.04	20240805	0.99	N	008930	500	349 억	1357016	N	N	48	N	N
87	20250214	110234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29000	250	2	0.87	1679319350	58043	59.79	28900	29150	28650	37350	20150	28750	28932.33	1.98	0	-4669	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19834	17.62	2.44	12	0.08	1646.00	11899.00	52500	20241030	-44.76	25750	20240805	12.62	30350	-4.45	20250107	26500	9.43	20250203	52500	-44.76	20241030	25750	12.62	20240805	0.99	N	008930	500	349 억	1357016	N	N	48	N	N
88	20250214	100235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28950	200	2	0.70	1371710800	47407	48.84	28900	29150	28650	37350	20150	28750	28934.77	1.98	0	-6051	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19799	17.59	2.43	12	0.07	1646.00	11899.00	52500	20241030	-44.86	25750	20240805	12.43	30350	-4.61	20250107	26500	9.25	20250203	52500	-44.86	20241030	25750	12.43	20240805	0.99	N	008930	500	349 억	1357016	N	N	48	N	N
89	20250214	090235	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	29050	300	2	1.04	279838400	9650	9.94	28900	29100	28900	37350	20150	28750	28998.80	1.98	0	3209	29183	28966	28633	28416	28083	29075	28525	350	8600	500	20120	50	1	68391550	19868	17.65	2.44	12	0.01	1646.00	11899.00	52500	20241030	-44.67	25750	20240805	12.82	30350	-4.28	20250107	26500	9.62	20250203	52500	-44.67	20241030	25750	12.82	20240805	0.99	N	008930	500	349 억	1357016	N	N	48	N	N
90	20250213	160233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28750	250	2	0.88	2734708250	95513	110.19	28500	28850	28300	37050	19950	28500	28631.05	1.98	-1376	4120	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19663	17.47	2.42	12	0.14	1646.00	11899.00	52500	20241030	-45.24	25750	20240805	11.65	30350	-5.27	20250107	26500	8.49	20250203	52500	-45.24	20241030	25750	11.65	20240805	0.99	N	008930	500	349 억	1351590	N	N	48	N	N
91	20250213	150233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	150	2	0.53	2212394600	77338	89.23	28500	28850	28300	37050	19950	28500	28606.82	1.98	-1376	9115	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19594	17.41	2.41	12	0.11	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.99	N	008930	500	349 억	1351590	N	N	188	N	N
92	20250213	140233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	0	3	0.00	1732441800	60584	69.90	28500	28850	28300	37050	19950	28500	28595.70	1.98	-1376	5574	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19492	17.31	2.40	12	0.09	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.99	N	008930	500	349 억	1351590	N	N	188	N	N
93	20250213	130234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	200	2	0.70	1305030400	45611	52.62	28500	28850	28300	37050	19950	28500	28612.19	1.98	-1376	6065	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19628	17.44	2.41	12	0.07	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.99	N	008930	500	349 억	1351590	N	N	188	N	N
94	20250213	120233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	200	2	0.70	1156473650	40430	46.64	28500	28850	28300	37050	19950	28500	28604.34	1.98	-1376	7051	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19628	17.44	2.41	12	0.06	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.99	N	008930	500	349 억	1351590	N	N	188	N	N
95	20250213	110232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	200	2	0.70	856652050	29985	34.59	28500	28700	28300	37050	19950	28500	28569.35	1.98	-1376	1447	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19628	17.44	2.41	12	0.04	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.99	N	008930	500	349 억	1351590	N	N	188	N	N
96	20250213	100234	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28700	200	2	0.70	554719350	19442	22.43	28500	28700	28300	37050	19950	28500	28532.01	1.98	-1376	1058	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19628	17.44	2.41	12	0.03	1646.00	11899.00	52500	20241030	-45.33	25750	20240805	11.46	30350	-5.44	20250107	26500	8.30	20250203	52500	-45.33	20241030	25750	11.46	20240805	0.99	N	008930	500	349 억	1351590	N	N	188	N	N
97	20250213	090232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28450	-50	5	-0.18	65328100	2290	2.64	28500	28600	28450	37050	19950	28500	28527.55	1.98	-1376	297	29166	28832	28516	28182	27866	28675	28025	350	8550	500	19950	50	1	68391550	19457	17.28	2.39	12	0.00	1646.00	11899.00	52500	20241030	-45.81	25750	20240805	10.49	30350	-6.26	20250107	26500	7.36	20250203	52500	-45.81	20241030	25750	10.49	20240805	0.99	N	008930	500	349 억	1351590	N	N	188	N	N
98	20250212	160232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	50	2	0.18	2471899400	86493	97.92	28700	28850	28200	36950	19950	28450	28579.32	1.99	0	3791	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19492	17.31	2.40	12	0.13	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.99	N	008930	500	349 억	1358522	N	N	188	N	N
99	20250212	150232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	200	2	0.70	2342720550	81965	92.80	28700	28850	28200	36950	19950	28450	28581.96	1.99	0	3924	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19594	17.41	2.41	12	0.12	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.99	N	008930	500	349 억	1358522	N	N	441	N	N
100	20250212	140232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	200	2	0.70	2138417300	74811	84.70	28700	28850	28200	36950	19950	28450	28584.26	1.99	0	4242	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19594	17.41	2.41	12	0.11	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.99	N	008930	500	349 억	1358522	N	N	441	N	N
101	20250212	130232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	50	2	0.18	1583589250	55447	62.78	28700	28750	28200	36950	19950	28450	28560.41	1.99	0	-2384	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19492	17.31	2.40	12	0.08	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.99	N	008930	500	349 억	1358522	N	N	441	N	N
102	20250212	120232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	150	2	0.53	1362477650	47684	53.99	28700	28750	28200	36950	19950	28450	28573.06	1.99	0	-4896	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19560	17.38	2.40	12	0.07	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.99	N	008930	500	349 억	1358522	N	N	441	N	N
103	20250212	110232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	200	2	0.70	1186600000	41529	47.02	28700	28750	28200	36950	19950	28450	28572.80	1.99	0	-3917	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19594	17.41	2.41	12	0.06	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.99	N	008930	500	349 억	1358522	N	N	441	N	N
104	20250212	100232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28650	200	2	0.70	811667250	28442	32.20	28700	28750	28200	36950	19950	28450	28537.63	1.99	0	-7117	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19594	17.41	2.41	12	0.04	1646.00	11899.00	52500	20241030	-45.43	25750	20240805	11.26	30350	-5.60	20250107	26500	8.11	20250203	52500	-45.43	20241030	25750	11.26	20240805	0.99	N	008930	500	349 억	1358522	N	N	441	N	N
105	20250212	090233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	100	2	0.35	97700350	3406	3.86	28700	28750	28550	36950	19950	28450	28684.78	1.99	0	-434	29050	28750	28350	28050	27650	28900	28200	350	8500	500	19910	50	1	68391550	19526	17.35	2.40	12	0.00	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.99	N	008930	500	349 억	1358522	N	N	441	N	N
106	20250211	160231	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28450	350	2	1.25	2504150350	88111	78.77	27950	28650	27950	36500	19700	28100	28420.40	1.99	0	5548	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19457	17.28	2.39	12	0.13	1646.00	11899.00	52500	20241030	-45.81	25750	20240805	10.49	30350	-6.26	20250107	26500	7.36	20250203	52500	-45.81	20241030	25750	10.49	20240805	0.97	N	008930	500	349 억	1363680	N	N	441	N	N
107	20250211	150232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	400	2	1.42	2289391900	80561	72.02	27950	28650	27950	36500	19700	28100	28418.12	1.99	0	8156	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19492	17.31	2.40	12	0.12	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.97	N	008930	500	349 억	1363680	N	N	528	N	N
108	20250211	140233	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28450	350	2	1.25	2075484400	73048	65.31	27950	28650	27950	36500	19700	28100	28412.61	1.99	0	6850	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19457	17.28	2.39	12	0.11	1646.00	11899.00	52500	20241030	-45.81	25750	20240805	10.49	30350	-6.26	20250107	26500	7.36	20250203	52500	-45.81	20241030	25750	10.49	20240805	0.97	N	008930	500	349 억	1363680	N	N	528	N	N
109	20250211	130230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	400	2	1.42	1954931700	68817	61.52	27950	28650	27950	36500	19700	28100	28407.69	1.99	0	6314	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19492	17.31	2.40	12	0.10	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.97	N	008930	500	349 억	1363680	N	N	528	N	N
110	20250211	120231	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	450	2	1.60	1558211450	54866	49.05	27950	28650	27950	36500	19700	28100	28400.31	1.99	0	6070	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19526	17.35	2.40	12	0.08	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.97	N	008930	500	349 억	1363680	N	N	528	N	N
111	20250211	110232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28450	350	2	1.25	1135626750	40014	35.77	27950	28650	27950	36500	19700	28100	28380.74	1.99	0	6603	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19457	17.28	2.39	12	0.06	1646.00	11899.00	52500	20241030	-45.81	25750	20240805	10.49	30350	-6.26	20250107	26500	7.36	20250203	52500	-45.81	20241030	25750	10.49	20240805	0.97	N	008930	500	349 억	1363680	N	N	528	N	N
112	20250211	100232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	400	2	1.42	750555300	26484	23.68	27950	28650	27950	36500	19700	28100	28339.95	1.99	0	6960	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19492	17.31	2.40	12	0.04	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.97	N	008930	500	349 억	1363680	N	N	528	N	N
113	20250211	090232	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28100	0	3	0.00	63569350	2270	2.03	27950	28200	27950	36500	19700	28100	28004.12	1.99	0	218	28866	28482	27966	27582	27066	28675	27775	350	8400	500	19670	50	1	68391550	19218	17.07	2.36	12	0.00	1646.00	11899.00	52500	20241030	-46.48	25750	20240805	9.13	30350	-7.41	20250107	26500	6.04	20250203	52500	-46.48	20241030	25750	9.13	20240805	0.97	N	008930	500	349 억	1363680	N	N	528	N	N
114	20250210	160231	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28100	200	2	0.72	3115232500	111301	93.60	28050	28350	27450	36250	19550	27900	27988.38	1.97	0	16488	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	19218	17.07	2.36	12	0.16	1646.00	11899.00	52500	20241030	-46.48	25750	20240805	9.13	30350	-7.41	20250107	26500	6.04	20250203	52500	-46.48	20241030	25750	9.13	20240805	0.97	N	008930	500	349 억	1347411	N	N	528	N	N
115	20250210	150231	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27950	50	2	0.18	2721345000	97252	81.78	28050	28350	27450	36250	19550	27900	27982.41	1.97	0	18308	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	19115	16.98	2.35	12	0.14	1646.00	11899.00	52500	20241030	-46.76	25750	20240805	8.54	30350	-7.91	20250107	26500	5.47	20250203	52500	-46.76	20241030	25750	8.54	20240805	0.97	N	008930	500	349 억	1347411	N	N	2176	N	N
116	20250210	140231	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28250	350	2	1.25	2086843350	74657	62.78	28050	28350	27450	36250	19550	27900	27952.42	1.97	0	18678	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	19321	17.16	2.37	12	0.11	1646.00	11899.00	52500	20241030	-46.19	25750	20240805	9.71	30350	-6.92	20250107	26500	6.60	20250203	52500	-46.19	20241030	25750	9.71	20240805	0.97	N	008930	500	349 억	1347411	N	N	2176	N	N
117	20250210	130231	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28050	150	2	0.54	1419525100	51008	42.89	28050	28150	27450	36250	19550	27900	27829.45	1.97	0	7515	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	19184	17.04	2.36	12	0.07	1646.00	11899.00	52500	20241030	-46.57	25750	20240805	8.93	30350	-7.58	20250107	26500	5.85	20250203	52500	-46.57	20241030	25750	8.93	20240805	0.97	N	008930	500	349 억	1347411	N	N	2176	N	N
118	20250210	120230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28050	150	2	0.54	1190217300	42836	36.02	28050	28150	27450	36250	19550	27900	27785.43	1.97	0	7433	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	19184	17.04	2.36	12	0.06	1646.00	11899.00	52500	20241030	-46.57	25750	20240805	8.93	30350	-7.58	20250107	26500	5.85	20250203	52500	-46.57	20241030	25750	8.93	20240805	0.97	N	008930	500	349 억	1347411	N	N	2176	N	N
119	20250210	110230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27900	0	3	0.00	853806800	30842	25.94	28050	28050	27450	36250	19550	27900	27683.20	1.97	0	1890	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	19081	16.95	2.34	12	0.05	1646.00	11899.00	52500	20241030	-46.86	25750	20240805	8.35	30350	-8.07	20250107	26500	5.28	20250203	52500	-46.86	20241030	25750	8.35	20240805	0.97	N	008930	500	349 억	1347411	N	N	2176	N	N
120	20250210	100229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27700	-200	5	-0.72	624054000	22587	18.99	28050	28050	27450	36250	19550	27900	27628.82	1.97	0	-1782	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	18944	16.83	2.33	12	0.03	1646.00	11899.00	52500	20241030	-47.24	25750	20240805	7.57	30350	-8.73	20250107	26500	4.53	20250203	52500	-47.24	20241030	25750	7.57	20240805	0.97	N	008930	500	349 억	1347411	N	N	2176	N	N
121	20250210	090230	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27750	-150	5	-0.54	37914600	1360	1.14	28050	28050	27750	36250	19550	27900	27878.27	1.97	0	-895	28866	28382	28116	27632	27366	28250	27500	350	8350	500	19530	50	1	68391550	18979	16.86	2.33	12	0.00	1646.00	11899.00	52500	20241030	-47.14	25750	20240805	7.77	30350	-8.57	20250107	26500	4.72	20250203	52500	-47.14	20241030	25750	7.77	20240805	0.97	N	008930	500	349 억	1347411	N	N	2176	N	N
122	20250207	160228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27900	-650	5	-2.28	3271368850	116632	144.04	28200	28600	27850	37100	20000	28550	28048.64	1.97	0	-5466	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19081	16.95	2.34	12	0.17	1646.00	11899.00	52500	20241030	-46.86	25750	20240805	8.35	30350	-8.07	20250107	26500	5.28	20250203	52500	-46.86	20241030	25750	8.35	20240805	0.97	N	008930	500	349 억	1344384	N	N	2176	N	N
123	20250207	150229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27900	-650	5	-2.28	2947262900	105012	129.69	28200	28600	27900	37100	20000	28550	28065.96	1.97	0	-8391	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19081	16.95	2.34	12	0.15	1646.00	11899.00	52500	20241030	-46.86	25750	20240805	8.35	30350	-8.07	20250107	26500	5.28	20250203	52500	-46.86	20241030	25750	8.35	20240805	0.97	N	008930	500	349 억	1344384	N	N	1555	N	N
124	20250207	140228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27950	-600	5	-2.10	2566877350	91392	112.87	28200	28600	27900	37100	20000	28550	28086.45	1.97	0	-6786	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19115	16.98	2.35	12	0.13	1646.00	11899.00	52500	20241030	-46.76	25750	20240805	8.54	30350	-7.91	20250107	26500	5.47	20250203	52500	-46.76	20241030	25750	8.54	20240805	0.97	N	008930	500	349 억	1344384	N	N	1555	N	N
125	20250207	130228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28050	-500	5	-1.75	2084334550	74163	91.59	28200	28600	27950	37100	20000	28550	28104.77	1.97	0	-434	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19184	17.04	2.36	12	0.11	1646.00	11899.00	52500	20241030	-46.57	25750	20240805	8.93	30350	-7.58	20250107	26500	5.85	20250203	52500	-46.57	20241030	25750	8.93	20240805	0.97	N	008930	500	349 억	1344384	N	N	1555	N	N
126	20250207	120228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27950	-600	5	-2.10	1862919650	66259	81.83	28200	28600	27950	37100	20000	28550	28115.72	1.97	0	-1906	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19115	16.98	2.35	12	0.10	1646.00	11899.00	52500	20241030	-46.76	25750	20240805	8.54	30350	-7.91	20250107	26500	5.47	20250203	52500	-46.76	20241030	25750	8.54	20240805	0.97	N	008930	500	349 억	1344384	N	N	1555	N	N
127	20250207	110228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28100	-450	5	-1.58	1413178600	50197	61.99	28200	28600	27950	37100	20000	28550	28152.64	1.97	0	-6650	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19218	17.07	2.36	12	0.07	1646.00	11899.00	52500	20241030	-46.48	25750	20240805	9.13	30350	-7.41	20250107	26500	6.04	20250203	52500	-46.48	20241030	25750	9.13	20240805	0.97	N	008930	500	349 억	1344384	N	N	1555	N	N
128	20250207	100228	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28200	-350	5	-1.23	762456650	26999	33.34	28200	28600	28100	37100	20000	28550	28240.17	1.97	0	-4879	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19286	17.13	2.37	12	0.04	1646.00	11899.00	52500	20241030	-46.29	25750	20240805	9.51	30350	-7.08	20250107	26500	6.42	20250203	52500	-46.29	20241030	25750	9.51	20240805	0.97	N	008930	500	349 억	1344384	N	N	1555	N	N
129	20250207	090229	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	0	3	0.00	40710900	1440	1.78	28200	28600	28150	37100	20000	28550	28271.26	1.97	0	-291	28916	28732	28416	28232	27916	28825	28325	350	8550	500	19980	50	1	68391550	19526	17.35	2.40	12	0.00	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.97	N	008930	500	349 억	1344384	N	N	1555	N	N
130	20250206	160224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	300	2	1.06	2272132100	80011	108.23	28400	28600	28100	36700	19800	28250	28397.67	1.88	0	21092	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19526	17.35	2.40	12	0.12	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.99	N	008930	500	349 억	1286511	N	N	1555	N	N
131	20250206	150225	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28400	150	2	0.53	1933714400	68144	92.18	28400	28600	28100	36700	19800	28250	28376.88	1.88	0	19364	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19423	17.25	2.39	12	0.10	1646.00	11899.00	52500	20241030	-45.90	25750	20240805	10.29	30350	-6.43	20250107	26500	7.17	20250203	52500	-45.90	20241030	25750	10.29	20240805	0.99	N	008930	500	349 억	1286511	N	N	1372	N	N
132	20250206	140226	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28250	0	3	0.00	1471682100	51824	70.10	28400	28600	28100	36700	19800	28250	28397.69	1.88	0	8122	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19321	17.16	2.37	12	0.08	1646.00	11899.00	52500	20241030	-46.19	25750	20240805	9.71	30350	-6.92	20250107	26500	6.60	20250203	52500	-46.19	20241030	25750	9.71	20240805	0.99	N	008930	500	349 억	1286511	N	N	1372	N	N
133	20250206	130225	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28550	300	2	1.06	1285324250	45253	61.21	28400	28600	28100	36700	19800	28250	28403.07	1.88	0	6920	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19526	17.35	2.40	12	0.07	1646.00	11899.00	52500	20241030	-45.62	25750	20240805	10.87	30350	-5.93	20250107	26500	7.74	20250203	52500	-45.62	20241030	25750	10.87	20240805	0.99	N	008930	500	349 억	1286511	N	N	1372	N	N
134	20250206	120223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28500	250	2	0.88	1131512950	39851	53.91	28400	28600	28100	36700	19800	28250	28393.59	1.88	0	5406	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19492	17.31	2.40	12	0.06	1646.00	11899.00	52500	20241030	-45.71	25750	20240805	10.68	30350	-6.10	20250107	26500	7.55	20250203	52500	-45.71	20241030	25750	10.68	20240805	0.99	N	008930	500	349 억	1286511	N	N	1372	N	N
135	20250206	110218	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28600	350	2	1.24	1013284600	35697	48.29	28400	28600	28100	36700	19800	28250	28385.71	1.88	0	5220	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19560	17.38	2.40	12	0.05	1646.00	11899.00	52500	20241030	-45.52	25750	20240805	11.07	30350	-5.77	20250107	26500	7.92	20250203	52500	-45.52	20241030	25750	11.07	20240805	0.99	N	008930	500	349 억	1286511	N	N	1372	N	N
136	20250206	100225	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28300	50	2	0.18	456769500	16114	21.80	28400	28550	28150	36700	19800	28250	28346.13	1.88	0	-1319	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19355	17.19	2.38	12	0.02	1646.00	11899.00	52500	20241030	-46.10	25750	20240805	9.90	30350	-6.75	20250107	26500	6.79	20250203	52500	-46.10	20241030	25750	9.90	20240805	0.99	N	008930	500	349 억	1286511	N	N	1372	N	N
137	20250206	090225	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28400	150	2	0.53	52559350	1848	2.50	28400	28550	28400	36700	19800	28250	28441.21	1.88	0	-585	28816	28532	28216	27932	27616	28675	28075	350	8450	500	19770	50	1	68391550	19423	17.25	2.39	12	0.00	1646.00	11899.00	52500	20241030	-45.90	25750	20240805	10.29	30350	-6.43	20250107	26500	7.17	20250203	52500	-45.90	20241030	25750	10.29	20240805	0.99	N	008930	500	349 억	1286511	N	N	1372	N	N
138	20250205	160223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28250	300	2	1.07	2075888100	73565	66.24	28050	28500	27900	36300	19600	27950	28218.42	1.88	-2494	4935	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19321	17.16	2.37	12	0.11	1646.00	11899.00	52500	20241030	-46.19	25750	20240805	9.71	30350	-6.92	20250107	26500	6.60	20250203	52500	-46.19	20241030	25750	9.71	20240805	0.99	N	008930	500	349 억	1282766	N	N	1372	N	N
139	20250205	150223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28300	350	2	1.25	1890829100	67016	60.34	28050	28500	27900	36300	19600	27950	28214.59	1.88	-2494	5509	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19355	17.19	2.38	12	0.10	1646.00	11899.00	52500	20241030	-46.10	25750	20240805	9.90	30350	-6.75	20250107	26500	6.79	20250203	52500	-46.10	20241030	25750	9.90	20240805	0.99	N	008930	500	349 억	1282766	N	N	833	N	N
140	20250205	140223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28350	400	2	1.43	1681864750	59636	53.70	28050	28500	27900	36300	19600	27950	28202.17	1.88	-2494	4676	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19389	17.22	2.38	12	0.09	1646.00	11899.00	52500	20241030	-46.00	25750	20240805	10.10	30350	-6.59	20250107	26500	6.98	20250203	52500	-46.00	20241030	25750	10.10	20240805	0.99	N	008930	500	349 억	1282766	N	N	833	N	N
141	20250205	130223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28250	300	2	1.07	1414063600	50192	45.19	28050	28500	27900	36300	19600	27950	28173.09	1.88	-2494	264	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19321	17.16	2.37	12	0.07	1646.00	11899.00	52500	20241030	-46.19	25750	20240805	9.71	30350	-6.92	20250107	26500	6.60	20250203	52500	-46.19	20241030	25750	9.71	20240805	0.99	N	008930	500	349 억	1282766	N	N	833	N	N
142	20250205	120224	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28150	200	2	0.72	1192928100	42375	38.15	28050	28500	27900	36300	19600	27950	28151.70	1.88	-2494	-3468	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19252	17.10	2.37	12	0.06	1646.00	11899.00	52500	20241030	-46.38	25750	20240805	9.32	30350	-7.25	20250107	26500	6.23	20250203	52500	-46.38	20241030	25750	9.32	20240805	0.99	N	008930	500	349 억	1282766	N	N	833	N	N
143	20250205	110223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28100	150	2	0.54	1039250450	36907	33.23	28050	28500	27900	36300	19600	27950	28158.63	1.88	-2494	-5550	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19218	17.07	2.36	12	0.05	1646.00	11899.00	52500	20241030	-46.48	25750	20240805	9.13	30350	-7.41	20250107	26500	6.04	20250203	52500	-46.48	20241030	25750	9.13	20240805	0.99	N	008930	500	349 억	1282766	N	N	833	N	N
144	20250205	100223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28050	100	2	0.36	808000200	28698	25.84	28050	28500	27900	36300	19600	27950	28155.28	1.88	-2494	-2740	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19184	17.04	2.36	12	0.04	1646.00	11899.00	52500	20241030	-46.57	25750	20240805	8.93	30350	-7.58	20250107	26500	5.85	20250203	52500	-46.57	20241030	25750	8.93	20240805	0.99	N	008930	500	349 억	1282766	N	N	833	N	N
145	20250205	090226	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28400	450	2	1.61	181939350	6476	5.83	28050	28500	27950	36300	19600	27950	28094.40	1.88	-2494	1250	28916	28432	27766	27282	26616	28675	27525	350	8350	500	19560	50	1	68391550	19423	17.25	2.39	12	0.01	1646.00	11899.00	52500	20241030	-45.90	25750	20240805	10.29	30350	-6.43	20250107	26500	7.17	20250203	52500	-45.90	20241030	25750	10.29	20240805	0.99	N	008930	500	349 억	1282766	N	N	833	N	N
146	20250204	160220	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27950	1200	2	4.49	3089047700	110756	92.79	27100	28250	27100	34750	18750	26750	27890.51	1.84	0	28852	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	19115	16.98	2.35	12	0.16	1646.00	11899.00	52500	20241030	-46.76	25750	20240805	8.54	30350	-7.91	20250107	26500	5.47	20250203	52500	-46.76	20241030	25750	8.54	20240805	1.00	N	008930	500	349 억	1257931	N	N	833	N	N
147	20250204	150221	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27800	1050	2	3.93	2904617000	104153	87.26	27100	28250	27100	34750	18750	26750	27887.98	1.84	0	32204	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	19013	16.89	2.34	12	0.15	1646.00	11899.00	52500	20241030	-47.05	25750	20240805	7.96	30350	-8.40	20250107	26500	4.91	20250203	52500	-47.05	20241030	25750	7.96	20240805	1.00	N	008930	500	349 억	1257931	N	N	1298	N	N
148	20250204	140221	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28000	1250	2	4.67	2598681100	93155	78.05	27100	28250	27100	34750	18750	26750	27896.31	1.84	0	30436	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	19150	17.01	2.35	12	0.14	1646.00	11899.00	52500	20241030	-46.67	25750	20240805	8.74	30350	-7.74	20250107	26500	5.66	20250203	52500	-46.67	20241030	25750	8.74	20240805	1.00	N	008930	500	349 억	1257931	N	N	1298	N	N
149	20250204	130221	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28050	1300	2	4.86	2369108850	84963	71.18	27100	28250	27100	34750	18750	26750	27884.01	1.84	0	32892	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	19184	17.04	2.36	12	0.12	1646.00	11899.00	52500	20241030	-46.57	25750	20240805	8.93	30350	-7.58	20250107	26500	5.85	20250203	52500	-46.57	20241030	25750	8.93	20240805	1.00	N	008930	500	349 억	1257931	N	N	1298	N	N
150	20250204	120223	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28100	1350	2	5.05	2126921850	76339	63.96	27100	28250	27100	34750	18750	26750	27861.54	1.84	0	32046	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	19218	17.07	2.36	12	0.11	1646.00	11899.00	52500	20241030	-46.48	25750	20240805	9.13	30350	-7.41	20250107	26500	6.04	20250203	52500	-46.48	20241030	25750	9.13	20240805	1.00	N	008930	500	349 억	1257931	N	N	1298	N	N
151	20250204	110218	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28150	1400	2	5.23	1934820100	69496	58.22	27100	28250	27100	34750	18750	26750	27840.74	1.84	0	32530	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	19252	17.10	2.37	12	0.10	1646.00	11899.00	52500	20241030	-46.38	25750	20240805	9.32	30350	-7.25	20250107	26500	6.23	20250203	52500	-46.38	20241030	25750	9.32	20240805	1.00	N	008930	500	349 억	1257931	N	N	1298	N	N
152	20250204	100221	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	28100	1350	2	5.05	1518272300	54665	45.80	27100	28250	27100	34750	18750	26750	27774.12	1.84	0	26601	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	19218	17.07	2.36	12	0.08	1646.00	11899.00	52500	20241030	-46.48	25750	20240805	9.13	30350	-7.41	20250107	26500	6.04	20250203	52500	-46.48	20241030	25750	9.13	20240805	1.00	N	008930	500	349 억	1257931	N	N	1298	N	N
153	20250204	090222	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	27200	450	2	1.68	57444400	2118	1.77	27100	27250	27100	34750	18750	26750	27122.00	1.84	0	989	27850	27300	26900	26350	25950	27100	26150	350	8000	500	18720	50	1	68391550	18603	16.52	2.29	12	0.00	1646.00	11899.00	52500	20241030	-48.19	25750	20240805	5.63	30350	-10.38	20250107	26500	2.64	20250203	52500	-48.19	20241030	25750	5.63	20240805	1.00	N	008930	500	349 억	1257931	N	N	1298	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History