KissMeData/000240/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250331	160527	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15150	-540	5	-3.44	2094348015	137850	68.96	15550	15710	15020	20350	10990	15690	15193.12	9.32	-61352	15963	15826	15613	15476	15263	15720	15370	475	4660	500	11610	10	1	94935240	14383	4.10	0.32	12	0.15	3694.00	46939.00	21900	20241217	-30.82	14570	20240807	3.98	17500	-13.43	20250113	15020	0.87	20250331	21900	-30.82	20241217	14570	3.98	20240807	0.17	Y	000240	500	474 억	8846418	N	N	22163	N	N
3	20250331	150528	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15080	-610	5	-3.89	1863741815	122588	61.33	15550	15710	15020	20350	10990	15690	15203.30	9.32	-58855	15963	15826	15613	15476	15263	15720	15370	475	4660	500	11610	10	1	94935240	14316	4.08	0.32	12	0.13	3694.00	46939.00	21900	20241217	-31.14	14570	20240807	3.50	17500	-13.83	20250113	15020	0.40	20250331	21900	-31.14	20241217	14570	3.50	20240807	0.17	Y	000240	500	474 억	8846418	N	N	2616	N	N
4	20250331	130111	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15120	-570	5	-3.63	1278300270	83833	41.94	15550	15710	15110	20350	10990	15690	15248.18	9.32	-47503	15963	15826	15613	15476	15263	15720	15370	475	4660	500	11610	10	1	94935240	14354	4.09	0.32	12	0.09	3694.00	46939.00	21900	20241217	-30.96	14570	20240807	3.77	17500	-13.60	20250113	15110	0.07	20250331	21900	-30.96	20241217	14570	3.77	20240807	0.17	Y	000240	500	474 억	8846418	N	N	2616	N	N
5	20250331	120511	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15160	-530	5	-3.38	1106046045	72446	36.24	15550	15710	15130	20350	10990	15690	15267.18	9.32	-43387	15963	15826	15613	15476	15263	15720	15370	475	4660	500	11610	10	1	94935240	14392	4.10	0.32	12	0.08	3694.00	46939.00	21900	20241217	-30.78	14570	20240807	4.05	17500	-13.37	20250113	15130	0.20	20250331	21900	-30.78	20241217	14570	4.05	20240807	0.17	Y	000240	500	474 억	8846418	N	N	2616	N	N
6	20250331	110928	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15160	-530	5	-3.38	949470760	62113	31.07	15550	15710	15140	20350	10990	15690	15286.18	9.32	-39854	15963	15826	15613	15476	15263	15720	15370	475	4660	500	11610	10	1	94935240	14392	4.10	0.32	12	0.07	3694.00	46939.00	21900	20241217	-30.78	14570	20240807	4.05	17500	-13.37	20250113	15140	0.13	20250331	21900	-30.78	20241217	14570	4.05	20240807	0.17	Y	000240	500	474 억	8846418	N	N	2616	N	N
7	20250331	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15220	-470	5	-3.00	556192025	36245	18.13	15550	15710	15210	20350	10990	15690	15345.34	9.32	-25287	15963	15826	15613	15476	15263	15720	15370	475	4660	500	11610	10	1	94935240	14449	4.12	0.32	12	0.04	3694.00	46939.00	21900	20241217	-30.50	14570	20240807	4.46	17500	-13.03	20250113	15210	0.07	20250331	21900	-30.50	20241217	14570	4.46	20240807	0.17	Y	000240	500	474 억	8846418	N	N	2616	N	N
8	20250331	090203	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15580	-110	5	-0.70	52193320	3364	1.68	15550	15710	15480	20350	10990	15690	15515.26	9.32	-1233	15963	15826	15613	15476	15263	15720	15370	475	4660	500	11610	10	1	94935240	14791	4.22	0.33	12	0.00	3694.00	46939.00	21900	20241217	-28.86	14570	20240807	6.93	17500	-10.97	20250113	15400	1.17	20250328	21900	-28.86	20241217	14570	6.93	20240807	0.17	Y	000240	500	474 억	8846418	N	N	2616	N	N
9	20250328	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15690	-700	5	-4.27	3115433360	199891	147.06	15750	15750	15400	21300	11480	16390	15585.63	9.39	-18290	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14895	4.25	0.33	12	0.21	3694.00	46939.00	21900	20241217	-28.36	14570	20240807	7.69	17500	-10.34	20250113	15400	1.88	20250328	21900	-28.36	20241217	14570	7.69	20240807	0.18	N	000240	500	474 억	8918621	N	N	2616	N	N
10	20250328	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15680	-710	5	-4.33	2758643110	177149	130.32	15750	15750	15400	21300	11480	16390	15572.45	9.39	-23901	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14886	4.24	0.33	12	0.19	3694.00	46939.00	21900	20241217	-28.40	14570	20240807	7.62	17500	-10.40	20250113	15400	1.82	20250328	21900	-28.40	20241217	14570	7.62	20240807	0.18	N	000240	500	474 억	8918621	N	N	67	N	N
11	20250328	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15560	-830	5	-5.06	2256535590	144939	106.63	15750	15750	15400	21300	11480	16390	15568.86	9.39	-27845	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14772	4.21	0.33	12	0.15	3694.00	46939.00	21900	20241217	-28.95	14570	20240807	6.79	17500	-11.09	20250113	15400	1.04	20250328	21900	-28.95	20241217	14570	6.79	20240807	0.18	N	000240	500	474 억	8918621	N	N	67	N	N
12	20250328	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15590	-800	5	-4.88	2005019845	128802	94.76	15750	15750	15400	21300	11480	16390	15566.68	9.39	-27678	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14800	4.22	0.33	12	0.14	3694.00	46939.00	21900	20241217	-28.81	14570	20240807	7.00	17500	-10.91	20250113	15400	1.23	20250328	21900	-28.81	20241217	14570	7.00	20240807	0.18	N	000240	500	474 억	8918621	N	N	67	N	N
13	20250328	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15570	-820	5	-5.00	1842548470	118388	87.10	15750	15750	15400	21300	11480	16390	15563.64	9.39	-26061	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14781	4.21	0.33	12	0.12	3694.00	46939.00	21900	20241217	-28.90	14570	20240807	6.86	17500	-11.03	20250113	15400	1.10	20250328	21900	-28.90	20241217	14570	6.86	20240807	0.18	N	000240	500	474 억	8918621	N	N	67	N	N
14	20250328	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15560	-830	5	-5.06	1655987620	106398	78.27	15750	15750	15400	21300	11480	16390	15564.09	9.39	-24628	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14772	4.21	0.33	12	0.11	3694.00	46939.00	21900	20241217	-28.95	14570	20240807	6.79	17500	-11.09	20250113	15400	1.04	20250328	21900	-28.95	20241217	14570	6.79	20240807	0.18	N	000240	500	474 억	8918621	N	N	67	N	N
15	20250328	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15500	-890	5	-5.43	1216294520	78137	57.48	15750	15750	15400	21300	11480	16390	15566.18	9.39	-28596	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14715	4.20	0.33	12	0.08	3694.00	46939.00	21900	20241217	-29.22	14570	20240807	6.38	17500	-11.43	20250113	15400	0.65	20250328	21900	-29.22	20241217	14570	6.38	20240807	0.18	N	000240	500	474 억	8918621	N	N	67	N	N
16	20250328	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15750	-640	5	-3.90	94354260	6000	4.41	15750	15750	15650	21300	11480	16390	15725.71	9.39	-1212	16636	16512	16356	16232	16076	16575	16295	475	4910	500	12120	10	1	94935240	14952	4.26	0.34	12	0.01	3694.00	46939.00	21900	20241217	-28.08	14570	20240807	8.10	17500	-10.00	20250113	15500	1.61	20250211	21900	-28.08	20241217	14570	8.10	20240807	0.18	N	000240	500	474 억	8918621	N	N	67	N	N
17	20250327	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16390	-60	5	-0.36	2218926815	135929	116.93	16330	16480	16200	21350	11520	16450	16323.69	9.41	-17729	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15560	4.44	0.35	12	0.14	3694.00	46939.00	21900	20241217	-25.16	14570	20240807	12.49	17500	-6.34	20250113	15500	5.74	20250211	21900	-25.16	20241217	14570	12.49	20240807	0.18	N	000240	500	474 억	8934284	N	N	67	N	N
18	20250327	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16350	-100	5	-0.61	1738412415	106611	91.71	16330	16480	16200	21350	11520	16450	16306.13	9.41	-11933	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15522	4.43	0.35	12	0.11	3694.00	46939.00	21900	20241217	-25.34	14570	20240807	12.22	17500	-6.57	20250113	15500	5.48	20250211	21900	-25.34	20241217	14570	12.22	20240807	0.18	N	000240	500	474 억	8934284	N	N	1	N	N
19	20250327	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16390	-60	5	-0.36	1521875690	93376	80.32	16330	16480	16200	21350	11520	16450	16298.36	9.41	-7621	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15560	4.44	0.35	12	0.10	3694.00	46939.00	21900	20241217	-25.16	14570	20240807	12.49	17500	-6.34	20250113	15500	5.74	20250211	21900	-25.16	20241217	14570	12.49	20240807	0.18	N	000240	500	474 억	8934284	N	N	1	N	N
20	20250327	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16350	-100	5	-0.61	1247162830	76616	65.91	16330	16420	16200	21350	11520	16450	16278.10	9.41	-11798	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15522	4.43	0.35	12	0.08	3694.00	46939.00	21900	20241217	-25.34	14570	20240807	12.22	17500	-6.57	20250113	15500	5.48	20250211	21900	-25.34	20241217	14570	12.22	20240807	0.18	N	000240	500	474 억	8934284	N	N	1	N	N
21	20250327	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16320	-130	5	-0.79	1103667910	67833	58.35	16330	16420	16200	21350	11520	16450	16270.37	9.41	-9808	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15493	4.42	0.35	12	0.07	3694.00	46939.00	21900	20241217	-25.48	14570	20240807	12.01	17500	-6.74	20250113	15500	5.29	20250211	21900	-25.48	20241217	14570	12.01	20240807	0.18	N	000240	500	474 억	8934284	N	N	1	N	N
22	20250327	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16220	-230	5	-1.40	787688805	48428	41.66	16330	16420	16210	21350	11520	16450	16265.15	9.41	-8369	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15398	4.39	0.35	12	0.05	3694.00	46939.00	21900	20241217	-25.94	14570	20240807	11.32	17500	-7.31	20250113	15500	4.65	20250211	21900	-25.94	20241217	14570	11.32	20240807	0.18	N	000240	500	474 억	8934284	N	N	1	N	N
23	20250327	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16300	-150	5	-0.91	544964170	33481	28.80	16330	16420	16230	21350	11520	16450	16276.82	9.41	-609	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15474	4.41	0.35	12	0.04	3694.00	46939.00	21900	20241217	-25.57	14570	20240807	11.87	17500	-6.86	20250113	15500	5.16	20250211	21900	-25.57	20241217	14570	11.87	20240807	0.18	N	000240	500	474 억	8934284	N	N	1	N	N
24	20250327	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16420	-30	5	-0.18	15402680	943	0.81	16330	16420	16330	21350	11520	16450	16333.70	9.41	-18	16603	16526	16403	16326	16203	16565	16365	475	4900	500	12170	10	1	94935240	15588	4.45	0.35	12	0.00	3694.00	46939.00	21900	20241217	-25.02	14570	20240807	12.70	17500	-6.17	20250113	15500	5.94	20250211	21900	-25.02	20241217	14570	12.70	20240807	0.18	N	000240	500	474 억	8934284	N	N	1	N	N
25	20250326	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16450	140	2	0.86	1907194190	116248	104.82	16400	16480	16280	21200	11420	16310	16406.23	9.38	42475	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15617	4.45	0.35	12	0.12	3694.00	46939.00	21900	20241217	-24.89	14570	20240807	12.90	17500	-6.00	20250113	15500	6.13	20250211	21900	-24.89	20241217	14570	12.90	20240807	0.18	N	000240	500	474 억	8905602	N	N	1	N	N
26	20250326	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16450	140	2	0.86	1645554425	100339	90.48	16400	16480	16280	21200	11420	16310	16399.95	9.38	38523	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15617	4.45	0.35	12	0.11	3694.00	46939.00	21900	20241217	-24.89	14570	20240807	12.90	17500	-6.00	20250113	15500	6.13	20250211	21900	-24.89	20241217	14570	12.90	20240807	0.18	N	000240	500	474 억	8905602	N	N	1176	N	N
27	20250326	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16450	140	2	0.86	1358891825	82905	74.76	16400	16480	16280	21200	11420	16310	16390.95	9.38	36030	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15617	4.45	0.35	12	0.09	3694.00	46939.00	21900	20241217	-24.89	14570	20240807	12.90	17500	-6.00	20250113	15500	6.13	20250211	21900	-24.89	20241217	14570	12.90	20240807	0.18	N	000240	500	474 억	8905602	N	N	1176	N	N
28	20250326	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16450	140	2	0.86	1171841865	71519	64.49	16400	16480	16280	21200	11420	16310	16385.04	9.38	30915	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15617	4.45	0.35	12	0.08	3694.00	46939.00	21900	20241217	-24.89	14570	20240807	12.90	17500	-6.00	20250113	15500	6.13	20250211	21900	-24.89	20241217	14570	12.90	20240807	0.18	N	000240	500	474 억	8905602	N	N	1176	N	N
29	20250326	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16400	90	2	0.55	848997110	51891	46.79	16400	16450	16280	21200	11420	16310	16361.16	9.38	21836	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15569	4.44	0.35	12	0.05	3694.00	46939.00	21900	20241217	-25.11	14570	20240807	12.56	17500	-6.29	20250113	15500	5.81	20250211	21900	-25.11	20241217	14570	12.56	20240807	0.18	N	000240	500	474 억	8905602	N	N	1176	N	N
30	20250326	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16340	30	2	0.18	561548180	34318	30.95	16400	16450	16280	21200	11420	16310	16363.08	9.38	12221	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15512	4.42	0.35	12	0.04	3694.00	46939.00	21900	20241217	-25.39	14570	20240807	12.15	17500	-6.63	20250113	15500	5.42	20250211	21900	-25.39	20241217	14570	12.15	20240807	0.18	N	000240	500	474 억	8905602	N	N	1176	N	N
31	20250326	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16330	20	2	0.12	350408280	21381	19.28	16400	16450	16300	21200	11420	16310	16388.77	9.38	8013	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15503	4.42	0.35	12	0.02	3694.00	46939.00	21900	20241217	-25.43	14570	20240807	12.08	17500	-6.69	20250113	15500	5.35	20250211	21900	-25.43	20241217	14570	12.08	20240807	0.18	N	000240	500	474 억	8905602	N	N	1176	N	N
32	20250326	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16400	90	2	0.55	9738200	594	0.54	16400	16400	16310	21200	11420	16310	16394.28	9.38	174	16523	16416	16273	16166	16023	16470	16220	475	4890	500	12060	10	1	94935240	15569	4.44	0.35	12	0.00	3694.00	46939.00	21900	20241217	-25.11	14570	20240807	12.56	17500	-6.29	20250113	15500	5.81	20250211	21900	-25.11	20241217	14570	12.56	20240807	0.18	N	000240	500	474 억	8905602	N	N	1176	N	N
33	20250325	160105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16310	110	2	0.68	1804882735	110898	156.04	16180	16380	16130	21050	11340	16200	16275.16	9.37	26763	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15484	4.42	0.35	12	0.12	3694.00	46939.00	21900	20241217	-25.53	14570	20240807	11.94	17500	-6.80	20250113	15500	5.23	20250211	21900	-25.53	20241217	14570	11.94	20240807	0.17	N	000240	500	474 억	8891006	N	N	1176	N	N
34	20250325	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16300	100	2	0.62	1716506005	105475	148.41	16180	16380	16130	21050	11340	16200	16274.06	9.37	27879	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15474	4.41	0.35	12	0.11	3694.00	46939.00	21900	20241217	-25.57	14570	20240807	11.87	17500	-6.86	20250113	15500	5.16	20250211	21900	-25.57	20241217	14570	11.87	20240807	0.17	N	000240	500	474 억	8891006	N	N	1684	N	N
35	20250325	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16330	130	2	0.80	1459936615	89757	126.29	16180	16380	16130	21050	11340	16200	16265.43	9.37	24928	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15503	4.42	0.35	12	0.09	3694.00	46939.00	21900	20241217	-25.43	14570	20240807	12.08	17500	-6.69	20250113	15500	5.35	20250211	21900	-25.43	20241217	14570	12.08	20240807	0.17	N	000240	500	474 억	8891006	N	N	1684	N	N
36	20250325	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16220	20	2	0.12	1125031685	69193	97.36	16180	16380	16130	21050	11340	16200	16259.33	9.37	14028	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15398	4.39	0.35	12	0.07	3694.00	46939.00	21900	20241217	-25.94	14570	20240807	11.32	17500	-7.31	20250113	15500	4.65	20250211	21900	-25.94	20241217	14570	11.32	20240807	0.17	N	000240	500	474 억	8891006	N	N	1684	N	N
37	20250325	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16200	0	3	0.00	916554650	56326	79.25	16180	16380	16130	21050	11340	16200	16272.32	9.37	10118	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15380	4.39	0.35	12	0.06	3694.00	46939.00	21900	20241217	-26.03	14570	20240807	11.19	17500	-7.43	20250113	15500	4.52	20250211	21900	-26.03	20241217	14570	11.19	20240807	0.17	N	000240	500	474 억	8891006	N	N	1684	N	N
38	20250325	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16290	90	2	0.56	659386930	40471	56.95	16180	16380	16130	21050	11340	16200	16292.83	9.37	8352	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15465	4.41	0.35	12	0.04	3694.00	46939.00	21900	20241217	-25.62	14570	20240807	11.81	17500	-6.91	20250113	15500	5.10	20250211	21900	-25.62	20241217	14570	11.81	20240807	0.17	N	000240	500	474 억	8891006	N	N	1684	N	N
39	20250325	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16300	100	2	0.62	402325530	24685	34.73	16180	16380	16130	21050	11340	16200	16298.38	9.37	7846	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15474	4.41	0.35	12	0.03	3694.00	46939.00	21900	20241217	-25.57	14570	20240807	11.87	17500	-6.86	20250113	15500	5.16	20250211	21900	-25.57	20241217	14570	11.87	20240807	0.17	N	000240	500	474 억	8891006	N	N	1684	N	N
40	20250325	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16290	90	2	0.56	48366570	2982	4.20	16180	16300	16130	21050	11340	16200	16219.51	9.37	834	16333	16266	16143	16076	15953	16300	16110	475	4850	500	11980	10	1	94935240	15465	4.41	0.35	12	0.00	3694.00	46939.00	21900	20241217	-25.62	14570	20240807	11.81	17500	-6.91	20250113	15500	5.10	20250211	21900	-25.62	20241217	14570	11.81	20240807	0.17	N	000240	500	474 억	8891006	N	N	1684	N	N
41	20250324	160105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16200	90	2	0.56	1144404070	71070	68.02	16110	16210	16020	20900	11280	16110	16102.28	9.38	3755	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15380	8.22	0.38	12	0.07	1972.00	42345.00	21900	20241217	-26.03	14570	20240807	11.19	17500	-7.43	20250113	15500	4.52	20250211	21900	-26.03	20241217	14570	11.19	20240807	0.19	N	000240	500	474 억	8901184	N	N	1684	N	N
42	20250324	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16180	70	2	0.43	990069565	61537	58.90	16110	16210	16020	20900	11280	16110	16089.01	9.38	1829	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15361	8.20	0.38	12	0.06	1972.00	42345.00	21900	20241217	-26.12	14570	20240807	11.05	17500	-7.54	20250113	15500	4.39	20250211	21900	-26.12	20241217	14570	11.05	20240807	0.19	N	000240	500	474 억	8901184	N	N	447	N	N
43	20250324	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16140	30	2	0.19	881447515	54815	52.46	16110	16210	16020	20900	11280	16110	16080.41	9.38	1961	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15323	8.18	0.38	12	0.06	1972.00	42345.00	21900	20241217	-26.30	14570	20240807	10.78	17500	-7.77	20250113	15500	4.13	20250211	21900	-26.30	20241217	14570	10.78	20240807	0.19	N	000240	500	474 억	8901184	N	N	447	N	N
44	20250324	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16110	0	3	0.00	818359125	50904	48.72	16110	16210	16020	20900	11280	16110	16076.52	9.38	1629	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15294	8.17	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.44	14570	20240807	10.57	17500	-7.94	20250113	15500	3.94	20250211	21900	-26.44	20241217	14570	10.57	20240807	0.19	N	000240	500	474 억	8901184	N	N	447	N	N
45	20250324	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16110	0	3	0.00	743190545	46239	44.25	16110	16210	16020	20900	11280	16110	16072.81	9.38	2986	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15294	8.17	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.44	14570	20240807	10.57	17500	-7.94	20250113	15500	3.94	20250211	21900	-26.44	20241217	14570	10.57	20240807	0.19	N	000240	500	474 억	8901184	N	N	447	N	N
46	20250324	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16060	-50	5	-0.31	639728220	39804	38.10	16110	16210	16020	20900	11280	16110	16071.96	9.38	2575	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15247	8.14	0.38	12	0.04	1972.00	42345.00	21900	20241217	-26.67	14570	20240807	10.23	17500	-8.23	20250113	15500	3.61	20250211	21900	-26.67	20241217	14570	10.23	20240807	0.19	N	000240	500	474 억	8901184	N	N	447	N	N
47	20250324	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16060	-50	5	-0.31	296779880	18455	17.66	16110	16210	16020	20900	11280	16110	16081.27	9.38	-1579	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15247	8.14	0.38	12	0.02	1972.00	42345.00	21900	20241217	-26.67	14570	20240807	10.23	17500	-8.23	20250113	15500	3.61	20250211	21900	-26.67	20241217	14570	10.23	20240807	0.19	N	000240	500	474 억	8901184	N	N	447	N	N
48	20250324	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16210	100	2	0.62	12937750	803	0.77	16110	16210	16110	20900	11280	16110	16111.77	9.38	-150	16430	16270	16120	15960	15810	16195	15885	475	4790	500	11920	10	1	94935240	15389	8.22	0.38	12	0.00	1972.00	42345.00	21900	20241217	-25.98	14570	20240807	11.26	17500	-7.37	20250113	15500	4.58	20250211	21900	-25.98	20241217	14570	11.26	20240807	0.19	N	000240	500	474 억	8901184	N	N	447	N	N
49	20250321	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16110	-140	5	-0.86	1652581825	102529	82.76	16200	16280	15970	21100	11380	16250	16118.26	9.38	-10391	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15294	8.17	0.38	12	0.11	1972.00	42345.00	21900	20241217	-26.44	14570	20240807	10.57	17500	-7.94	20250113	15500	3.94	20250211	21900	-26.44	20241217	14570	10.57	20240807	0.21	N	000240	500	474 억	8903541	N	N	447	N	N
50	20250321	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16190	-60	5	-0.37	1418570275	88022	71.05	16200	16280	15970	21100	11380	16250	16116.09	9.38	-8201	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15370	8.21	0.38	12	0.09	1972.00	42345.00	21900	20241217	-26.07	14570	20240807	11.12	17500	-7.49	20250113	15500	4.45	20250211	21900	-26.07	20241217	14570	11.12	20240807	0.21	N	000240	500	474 억	8903541	N	N	793	N	N
51	20250321	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16240	-10	5	-0.06	1268833940	78775	63.58	16200	16280	15970	21100	11380	16250	16107.06	9.38	-9061	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15417	8.24	0.38	12	0.08	1972.00	42345.00	21900	20241217	-25.84	14570	20240807	11.46	17500	-7.20	20250113	15500	4.77	20250211	21900	-25.84	20241217	14570	11.46	20240807	0.21	N	000240	500	474 억	8903541	N	N	793	N	N
52	20250321	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16230	-20	5	-0.12	1180747185	73352	59.21	16200	16280	15970	21100	11380	16250	16097.00	9.38	-9770	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15408	8.23	0.38	12	0.08	1972.00	42345.00	21900	20241217	-25.89	14570	20240807	11.39	17500	-7.26	20250113	15500	4.71	20250211	21900	-25.89	20241217	14570	11.39	20240807	0.21	N	000240	500	474 억	8903541	N	N	793	N	N
53	20250321	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16180	-70	5	-0.43	1043317040	64874	52.36	16200	16280	15970	21100	11380	16250	16082.20	9.38	-12257	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15361	8.20	0.38	12	0.07	1972.00	42345.00	21900	20241217	-26.12	14570	20240807	11.05	17500	-7.54	20250113	15500	4.39	20250211	21900	-26.12	20241217	14570	11.05	20240807	0.21	N	000240	500	474 억	8903541	N	N	793	N	N
54	20250321	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16200	-50	5	-0.31	885093915	55101	44.48	16200	16280	15970	21100	11380	16250	16063.12	9.38	-10267	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15380	8.22	0.38	12	0.06	1972.00	42345.00	21900	20241217	-26.03	14570	20240807	11.19	17500	-7.43	20250113	15500	4.52	20250211	21900	-26.03	20241217	14570	11.19	20240807	0.21	N	000240	500	474 억	8903541	N	N	793	N	N
55	20250321	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16105	-145	5	-0.89	738949305	46053	37.17	16200	16280	15970	21100	11380	16250	16045.62	9.38	-10861	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15289	8.17	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.46	14570	20240807	10.54	17500	-7.97	20250113	15500	3.90	20250211	21900	-26.46	20241217	14570	10.54	20240807	0.21	N	000240	500	474 억	8903541	N	N	793	N	N
56	20250321	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16240	-10	5	-0.06	13462800	830	0.67	16200	16280	16200	21100	11380	16250	16220.21	9.38	-413	16703	16476	16353	16126	16003	16415	16065	475	4850	500	12020	10	1	94935240	15417	8.24	0.38	12	0.00	1972.00	42345.00	21900	20241217	-25.84	14570	20240807	11.46	17500	-7.20	20250113	15500	4.77	20250211	21900	-25.84	20241217	14570	11.46	20240807	0.21	N	000240	500	474 억	8903541	N	N	793	N	N
57	20250320	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16250	-330	5	-1.99	2026123515	123846	71.51	16550	16580	16230	21550	11610	16580	16360.12	9.40	-2133	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15427	8.24	0.38	12	0.13	1972.00	42345.00	21900	20241217	-25.80	14570	20240807	11.53	17500	-7.14	20250113	15500	4.84	20250211	21900	-25.80	20241217	14570	11.53	20240807	0.20	N	000240	500	474 억	8920083	N	N	790	N	N
58	20250320	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16250	-330	5	-1.99	1886723665	115269	66.56	16550	16580	16230	21550	11610	16580	16368.01	9.40	317	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15427	8.24	0.38	12	0.12	1972.00	42345.00	21900	20241217	-25.80	14570	20240807	11.53	17500	-7.14	20250113	15500	4.84	20250211	21900	-25.80	20241217	14570	11.53	20240807	0.20	N	000240	500	474 억	8920083	N	N	1494	N	N
59	20250320	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16290	-290	5	-1.75	1586643765	96809	55.90	16550	16580	16280	21550	11610	16580	16389.42	9.40	2792	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15465	8.26	0.38	12	0.10	1972.00	42345.00	21900	20241217	-25.62	14570	20240807	11.81	17500	-6.91	20250113	15500	5.10	20250211	21900	-25.62	20241217	14570	11.81	20240807	0.20	N	000240	500	474 억	8920083	N	N	1494	N	N
60	20250320	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16380	-200	5	-1.21	1261818355	76901	44.41	16550	16580	16330	21550	11610	16580	16408.35	9.40	3113	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15550	8.31	0.39	12	0.08	1972.00	42345.00	21900	20241217	-25.21	14570	20240807	12.42	17500	-6.40	20250113	15500	5.68	20250211	21900	-25.21	20241217	14570	12.42	20240807	0.20	N	000240	500	474 억	8920083	N	N	1494	N	N
61	20250320	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16410	-170	5	-1.03	953220605	58042	33.52	16550	16580	16370	21550	11610	16580	16422.95	9.40	10125	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15579	8.32	0.39	12	0.06	1972.00	42345.00	21900	20241217	-25.07	14570	20240807	12.63	17500	-6.23	20250113	15500	5.87	20250211	21900	-25.07	20241217	14570	12.63	20240807	0.20	N	000240	500	474 억	8920083	N	N	1494	N	N
62	20250320	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16440	-140	5	-0.84	837909550	51018	29.46	16550	16580	16370	21550	11610	16580	16423.80	9.40	11640	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15607	8.34	0.39	12	0.05	1972.00	42345.00	21900	20241217	-24.93	14570	20240807	12.83	17500	-6.06	20250113	15500	6.06	20250211	21900	-24.93	20241217	14570	12.83	20240807	0.20	N	000240	500	474 억	8920083	N	N	1494	N	N
63	20250320	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16450	-130	5	-0.78	611119460	37193	21.48	16550	16580	16370	21550	11610	16580	16431.03	9.40	8800	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15617	8.34	0.39	12	0.04	1972.00	42345.00	21900	20241217	-24.89	14570	20240807	12.90	17500	-6.00	20250113	15500	6.13	20250211	21900	-24.89	20241217	14570	12.90	20240807	0.20	N	000240	500	474 억	8920083	N	N	1494	N	N
64	20250320	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16540	-40	5	-0.24	6818570	412	0.24	16550	16580	16520	21550	11610	16580	16549.93	9.40	-337	16933	16756	16463	16286	15993	16845	16375	475	4970	500	12260	10	1	94935240	15702	8.39	0.39	12	0.00	1972.00	42345.00	21900	20241217	-24.47	14570	20240807	13.52	17500	-5.49	20250113	15500	6.71	20250211	21900	-24.47	20241217	14570	13.52	20240807	0.20	N	000240	500	474 억	8920083	N	N	1494	N	N
65	20250319	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16580	350	2	2.16	2845506105	172684	135.80	16170	16640	16170	21050	11370	16230	16477.57	9.35	50472	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15740	8.41	0.39	12	0.18	1972.00	42345.00	21900	20241217	-24.29	14570	20240807	13.80	17500	-5.26	20250113	15500	6.97	20250211	21900	-24.29	20241217	14570	13.80	20240807	0.20	N	000240	500	474 억	8875500	N	N	1494	N	N
66	20250319	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16580	350	2	2.16	2712135990	164639	129.47	16170	16640	16170	21050	11370	16230	16473.23	9.35	51578	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15740	8.41	0.39	12	0.17	1972.00	42345.00	21900	20241217	-24.29	14570	20240807	13.80	17500	-5.26	20250113	15500	6.97	20250211	21900	-24.29	20241217	14570	13.80	20240807	0.20	N	000240	500	474 억	8875500	N	N	297	N	N
67	20250319	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16540	310	2	1.91	2506009265	152206	119.70	16170	16640	16170	21050	11370	16230	16464.59	9.35	53223	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15702	8.39	0.39	12	0.16	1972.00	42345.00	21900	20241217	-24.47	14570	20240807	13.52	17500	-5.49	20250113	15500	6.71	20250211	21900	-24.47	20241217	14570	13.52	20240807	0.20	N	000240	500	474 억	8875500	N	N	297	N	N
68	20250319	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16540	310	2	1.91	2276042855	138327	108.78	16170	16640	16170	21050	11370	16230	16454.08	9.35	47674	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15702	8.39	0.39	12	0.15	1972.00	42345.00	21900	20241217	-24.47	14570	20240807	13.52	17500	-5.49	20250113	15500	6.71	20250211	21900	-24.47	20241217	14570	13.52	20240807	0.20	N	000240	500	474 억	8875500	N	N	297	N	N
69	20250319	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16560	330	2	2.03	2086702600	126871	99.77	16170	16640	16170	21050	11370	16230	16447.44	9.35	45224	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15721	8.40	0.39	12	0.13	1972.00	42345.00	21900	20241217	-24.38	14570	20240807	13.66	17500	-5.37	20250113	15500	6.84	20250211	21900	-24.38	20241217	14570	13.66	20240807	0.20	N	000240	500	474 억	8875500	N	N	297	N	N
70	20250319	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16600	370	2	2.28	1747947710	106451	83.71	16170	16640	16170	21050	11370	16230	16420.21	9.35	43299	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15759	8.42	0.39	12	0.11	1972.00	42345.00	21900	20241217	-24.20	14570	20240807	13.93	17500	-5.14	20250113	15500	7.10	20250211	21900	-24.20	20241217	14570	13.93	20240807	0.20	N	000240	500	474 억	8875500	N	N	297	N	N
71	20250319	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16360	130	2	0.80	707052715	43405	34.13	16170	16400	16170	21050	11370	16230	16289.66	9.35	21253	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15531	8.30	0.39	12	0.05	1972.00	42345.00	21900	20241217	-25.30	14570	20240807	12.29	17500	-6.51	20250113	15500	5.55	20250211	21900	-25.30	20241217	14570	12.29	20240807	0.20	N	000240	500	474 억	8875500	N	N	297	N	N
72	20250319	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16170	-60	5	-0.37	7519050	465	0.37	16170	16170	16170	21050	11370	16230	16170.00	9.35	33	16536	16382	16256	16102	15976	16320	16040	475	4820	500	12010	10	1	94935240	15351	8.20	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.16	14570	20240807	10.98	17500	-7.60	20250113	15500	4.32	20250211	21900	-26.16	20241217	14570	10.98	20240807	0.20	N	000240	500	474 억	8875500	N	N	297	N	N
73	20250318	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16230	-100	5	-0.61	2063159090	127111	115.16	16340	16410	16130	21200	11440	16330	16231.17	9.37	11935	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15408	8.23	0.38	12	0.13	1972.00	42345.00	21900	20241217	-25.89	14570	20240807	11.39	17500	-7.26	20250113	15500	4.71	20250211	21900	-25.89	20241217	14570	11.39	20240807	0.19	N	000240	500	474 억	8891308	N	N	297	N	N
74	20250318	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16240	-90	5	-0.55	1841078310	113435	102.77	16340	16410	16130	21200	11440	16330	16230.25	9.37	13788	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15417	8.24	0.38	12	0.12	1972.00	42345.00	21900	20241217	-25.84	14570	20240807	11.46	17500	-7.20	20250113	15500	4.77	20250211	21900	-25.84	20241217	14570	11.46	20240807	0.19	N	000240	500	474 억	8891308	N	N	9	N	N
75	20250318	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16220	-110	5	-0.67	1532454275	94401	85.53	16340	16410	16130	21200	11440	16330	16233.45	9.37	15107	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15398	8.23	0.38	12	0.10	1972.00	42345.00	21900	20241217	-25.94	14570	20240807	11.32	17500	-7.31	20250113	15500	4.65	20250211	21900	-25.94	20241217	14570	11.32	20240807	0.19	N	000240	500	474 억	8891308	N	N	9	N	N
76	20250318	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16220	-110	5	-0.67	1192409905	73450	66.55	16340	16410	16130	21200	11440	16330	16234.31	9.37	11629	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15398	8.23	0.38	12	0.08	1972.00	42345.00	21900	20241217	-25.94	14570	20240807	11.32	17500	-7.31	20250113	15500	4.65	20250211	21900	-25.94	20241217	14570	11.32	20240807	0.19	N	000240	500	474 억	8891308	N	N	9	N	N
77	20250318	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16240	-90	5	-0.55	1076967465	66336	60.10	16340	16410	16130	21200	11440	16330	16235.04	9.37	11650	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15417	8.24	0.38	12	0.07	1972.00	42345.00	21900	20241217	-25.84	14570	20240807	11.46	17500	-7.20	20250113	15500	4.77	20250211	21900	-25.84	20241217	14570	11.46	20240807	0.19	N	000240	500	474 억	8891308	N	N	9	N	N
78	20250318	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16270	-60	5	-0.37	844552825	52026	47.14	16340	16410	16130	21200	11440	16330	16233.28	9.37	5079	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15446	8.25	0.38	12	0.05	1972.00	42345.00	21900	20241217	-25.71	14570	20240807	11.67	17500	-7.03	20250113	15500	4.97	20250211	21900	-25.71	20241217	14570	11.67	20240807	0.19	N	000240	500	474 억	8891308	N	N	9	N	N
79	20250318	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16250	-80	5	-0.49	524267340	32369	29.33	16340	16410	16130	21200	11440	16330	16196.59	9.37	-2156	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15427	8.24	0.38	12	0.03	1972.00	42345.00	21900	20241217	-25.80	14570	20240807	11.53	17500	-7.14	20250113	15500	4.84	20250211	21900	-25.80	20241217	14570	11.53	20240807	0.19	N	000240	500	474 억	8891308	N	N	9	N	N
80	20250318	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16400	70	2	0.43	40503150	2478	2.25	16340	16410	16320	21200	11440	16330	16345.10	9.37	-1575	16610	16470	16260	16120	15910	16540	16190	475	4870	500	12080	10	1	94935240	15569	8.32	0.39	12	0.00	1972.00	42345.00	21900	20241217	-25.11	14570	20240807	12.56	17500	-6.29	20250113	15500	5.81	20250211	21900	-25.11	20241217	14570	12.56	20240807	0.19	N	000240	500	474 억	8891308	N	N	9	N	N
81	20250317	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16330	220	2	1.37	1783393750	109972	128.26	16130	16400	16050	20900	11280	16110	16216.64	9.37	18044	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15503	8.28	0.39	12	0.12	1972.00	42345.00	21900	20241217	-25.43	14570	20240807	12.08	17500	-6.69	20250113	15500	5.35	20250211	21900	-25.43	20241217	14570	12.08	20240807	0.20	N	000240	500	474 억	8891140	N	N	9	N	N
82	20250317	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16250	140	2	0.87	1577289210	97321	113.50	16130	16400	16050	20900	11280	16110	16207.08	9.37	19093	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15427	8.24	0.38	12	0.10	1972.00	42345.00	21900	20241217	-25.80	14570	20240807	11.53	17500	-7.14	20250113	15500	4.84	20250211	21900	-25.80	20241217	14570	11.53	20240807	0.20	N	000240	500	474 억	8891140	N	N	417	N	N
83	20250317	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16350	240	2	1.49	1188790445	73480	85.70	16130	16350	16050	20900	11280	16110	16178.42	9.37	16855	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15522	8.29	0.39	12	0.08	1972.00	42345.00	21900	20241217	-25.34	14570	20240807	12.22	17500	-6.57	20250113	15500	5.48	20250211	21900	-25.34	20241217	14570	12.22	20240807	0.20	N	000240	500	474 억	8891140	N	N	417	N	N
84	20250317	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16300	190	2	1.18	1037444145	64205	74.88	16130	16310	16050	20900	11280	16110	16158.31	9.37	15789	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15474	8.27	0.38	12	0.07	1972.00	42345.00	21900	20241217	-25.57	14570	20240807	11.87	17500	-6.86	20250113	15500	5.16	20250211	21900	-25.57	20241217	14570	11.87	20240807	0.20	N	000240	500	474 억	8891140	N	N	417	N	N
85	20250317	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16200	90	2	0.56	790686580	49029	57.18	16130	16230	16050	20900	11280	16110	16126.92	9.37	9955	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15380	8.22	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.03	14570	20240807	11.19	17500	-7.43	20250113	15500	4.52	20250211	21900	-26.03	20241217	14570	11.19	20240807	0.20	N	000240	500	474 억	8891140	N	N	417	N	N
86	20250317	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16230	120	2	0.74	651140520	40418	47.14	16130	16230	16050	20900	11280	16110	16110.16	9.37	8503	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15408	8.23	0.38	12	0.04	1972.00	42345.00	21900	20241217	-25.89	14570	20240807	11.39	17500	-7.26	20250113	15500	4.71	20250211	21900	-25.89	20241217	14570	11.39	20240807	0.20	N	000240	500	474 억	8891140	N	N	417	N	N
87	20250317	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16120	10	2	0.06	434108700	27002	31.49	16130	16180	16050	20900	11280	16110	16076.91	9.37	4596	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15304	8.17	0.38	12	0.03	1972.00	42345.00	21900	20241217	-26.39	14570	20240807	10.64	17500	-7.89	20250113	15500	4.00	20250211	21900	-26.39	20241217	14570	10.64	20240807	0.20	N	000240	500	474 억	8891140	N	N	417	N	N
88	20250317	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16170	60	2	0.37	5873020	364	0.42	16130	16170	16110	20900	11280	16110	16134.67	9.37	103	16436	16272	16136	15972	15836	16205	15905	475	4790	500	11920	10	1	94935240	15351	8.20	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.16	14570	20240807	10.98	17500	-7.60	20250113	15500	4.32	20250211	21900	-26.16	20241217	14570	10.98	20240807	0.20	N	000240	500	474 억	8891140	N	N	417	N	N
89	20250314	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16110	-150	5	-0.92	1375851515	85512	51.20	16190	16300	16000	21100	11390	16260	16089.57	9.38	-3811	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15294	8.17	0.38	12	0.09	1972.00	42345.00	21900	20241217	-26.44	14570	20240807	10.57	17500	-7.94	20250113	15500	3.94	20250211	21900	-26.44	20241217	14570	10.57	20240807	0.20	N	000240	500	474 억	8903873	N	N	417	N	N
90	20250314	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16090	-170	5	-1.05	1247182675	77518	46.41	16190	16300	16000	21100	11390	16260	16088.94	9.38	-3591	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15275	8.16	0.38	12	0.08	1972.00	42345.00	21900	20241217	-26.53	14570	20240807	10.43	17500	-8.06	20250113	15500	3.81	20250211	21900	-26.53	20241217	14570	10.43	20240807	0.20	N	000240	500	474 억	8903873	N	N	4286	N	N
91	20250314	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16070	-190	5	-1.17	1106611625	68778	41.18	16190	16300	16000	21100	11390	16260	16089.62	9.38	-3414	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15256	8.15	0.38	12	0.07	1972.00	42345.00	21900	20241217	-26.62	14570	20240807	10.30	17500	-8.17	20250113	15500	3.68	20250211	21900	-26.62	20241217	14570	10.30	20240807	0.20	N	000240	500	474 억	8903873	N	N	4286	N	N
92	20250314	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16080	-180	5	-1.11	984695020	61195	36.64	16190	16300	16000	21100	11390	16260	16091.10	9.38	-1787	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15266	8.15	0.38	12	0.06	1972.00	42345.00	21900	20241217	-26.58	14570	20240807	10.36	17500	-8.11	20250113	15500	3.74	20250211	21900	-26.58	20241217	14570	10.36	20240807	0.20	N	000240	500	474 억	8903873	N	N	4286	N	N
93	20250314	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16100	-160	5	-0.98	919342540	57134	34.21	16190	16300	16000	21100	11390	16260	16090.99	9.38	-1591	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15285	8.16	0.38	12	0.06	1972.00	42345.00	21900	20241217	-26.48	14570	20240807	10.50	17500	-8.00	20250113	15500	3.87	20250211	21900	-26.48	20241217	14570	10.50	20240807	0.20	N	000240	500	474 억	8903873	N	N	4286	N	N
94	20250314	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16060	-200	5	-1.23	787963730	48962	29.32	16190	16300	16000	21100	11390	16260	16093.37	9.38	-3843	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15247	8.14	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.67	14570	20240807	10.23	17500	-8.23	20250113	15500	3.61	20250211	21900	-26.67	20241217	14570	10.23	20240807	0.20	N	000240	500	474 억	8903873	N	N	4286	N	N
95	20250314	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16100	-160	5	-0.98	308710560	19088	11.43	16190	16300	16090	21100	11390	16260	16173.02	9.38	-2201	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15285	8.16	0.38	12	0.02	1972.00	42345.00	21900	20241217	-26.48	14570	20240807	10.50	17500	-8.00	20250113	15500	3.87	20250211	21900	-26.48	20241217	14570	10.50	20240807	0.20	N	000240	500	474 억	8903873	N	N	4286	N	N
96	20250314	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16180	-80	5	-0.49	12093800	747	0.45	16190	16220	16180	21100	11390	16260	16189.83	9.38	76	16526	16392	16216	16082	15906	16460	16150	475	4840	500	12030	10	1	94935240	15361	8.20	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.12	14570	20240807	11.05	17500	-7.54	20250113	15500	4.39	20250211	21900	-26.12	20241217	14570	11.05	20240807	0.20	N	000240	500	474 억	8903873	N	N	4286	N	N
97	20250313	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16260	180	2	1.12	2710460000	166902	403.74	16110	16350	16040	20900	11260	16080	16239.83	9.36	-5577	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15436	8.25	0.38	12	0.18	1972.00	42345.00	21900	20241217	-25.75	14570	20240807	11.60	17500	-7.09	20250113	15500	4.90	20250211	21900	-25.75	20241217	14570	11.60	20240807	0.19	N	000240	500	474 억	8888634	N	N	4268	N	N
98	20250313	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16220	140	2	0.87	2227484840	137194	331.88	16110	16350	16040	20900	11260	16080	16236.02	9.36	7245	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15398	8.23	0.38	12	0.14	1972.00	42345.00	21900	20241217	-25.94	14570	20240807	11.32	17500	-7.31	20250113	15500	4.65	20250211	21900	-25.94	20241217	14570	11.32	20240807	0.19	N	000240	500	474 억	8888634	N	N	413	N	N
99	20250313	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16210	130	2	0.81	1996058775	122919	297.34	16110	16350	16040	20900	11260	16080	16238.81	9.36	10475	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15389	8.22	0.38	12	0.13	1972.00	42345.00	21900	20241217	-25.98	14570	20240807	11.26	17500	-7.37	20250113	15500	4.58	20250211	21900	-25.98	20241217	14570	11.26	20240807	0.19	N	000240	500	474 억	8888634	N	N	413	N	N
100	20250313	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16270	190	2	1.18	1622965405	99925	241.72	16110	16350	16040	20900	11260	16080	16241.84	9.36	12735	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15446	8.25	0.38	12	0.11	1972.00	42345.00	21900	20241217	-25.71	14570	20240807	11.67	17500	-7.03	20250113	15500	4.97	20250211	21900	-25.71	20241217	14570	11.67	20240807	0.19	N	000240	500	474 억	8888634	N	N	413	N	N
101	20250313	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16280	200	2	1.24	1411874825	86935	210.30	16110	16350	16040	20900	11260	16080	16240.58	9.36	16456	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15455	8.26	0.38	12	0.09	1972.00	42345.00	21900	20241217	-25.66	14570	20240807	11.74	17500	-6.97	20250113	15500	5.03	20250211	21900	-25.66	20241217	14570	11.74	20240807	0.19	N	000240	500	474 억	8888634	N	N	413	N	N
102	20250313	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16280	200	2	1.24	977753705	60254	145.76	16110	16350	16040	20900	11260	16080	16227.20	9.36	6321	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15455	8.26	0.38	12	0.06	1972.00	42345.00	21900	20241217	-25.66	14570	20240807	11.74	17500	-6.97	20250113	15500	5.03	20250211	21900	-25.66	20241217	14570	11.74	20240807	0.19	N	000240	500	474 억	8888634	N	N	413	N	N
103	20250313	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16240	160	2	1.00	440235980	27251	65.92	16110	16260	16040	20900	11260	16080	16154.86	9.36	-3414	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15417	8.24	0.38	12	0.03	1972.00	42345.00	21900	20241217	-25.84	14570	20240807	11.46	17500	-7.20	20250113	15500	4.77	20250211	21900	-25.84	20241217	14570	11.46	20240807	0.19	N	000240	500	474 억	8888634	N	N	413	N	N
104	20250313	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16060	-20	5	-0.12	22996320	1428	3.45	16110	16130	16060	20900	11260	16080	16103.87	9.36	-461	16260	16170	16070	15980	15880	16215	16025	475	4820	500	11890	10	1	94935240	15247	8.14	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.67	14570	20240807	10.23	17500	-8.23	20250113	15500	3.61	20250211	21900	-26.67	20241217	14570	10.23	20240807	0.19	N	000240	500	474 억	8888634	N	N	413	N	N
105	20250312	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16080	90	2	0.56	661722250	41262	51.01	16000	16160	15970	20750	11200	15990	16036.95	9.36	-2989	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15266	8.15	0.38	12	0.04	1972.00	42345.00	21900	20241217	-26.58	14570	20240807	10.36	17500	-8.11	20250113	15500	3.74	20250211	21900	-26.58	20241217	14570	10.36	20240807	0.20	N	000240	500	474 억	8887507	N	N	413	N	N
106	20250312	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16070	80	2	0.50	607209880	37870	46.82	16000	16160	15970	20750	11200	15990	16034.06	9.36	-3058	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15256	8.15	0.38	12	0.04	1972.00	42345.00	21900	20241217	-26.62	14570	20240807	10.30	17500	-8.17	20250113	15500	3.68	20250211	21900	-26.62	20241217	14570	10.30	20240807	0.20	N	000240	500	474 억	8887507	N	N	1865	N	N
107	20250312	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16040	50	2	0.31	495686010	30917	38.22	16000	16160	15970	20750	11200	15990	16032.80	9.36	-4750	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15228	8.13	0.38	12	0.03	1972.00	42345.00	21900	20241217	-26.76	14570	20240807	10.09	17500	-8.34	20250113	15500	3.48	20250211	21900	-26.76	20241217	14570	10.09	20240807	0.20	N	000240	500	474 억	8887507	N	N	1865	N	N
108	20250312	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16040	50	2	0.31	430839170	26872	33.22	16000	16160	15970	20750	11200	15990	16033.01	9.36	-4029	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15228	8.13	0.38	12	0.03	1972.00	42345.00	21900	20241217	-26.76	14570	20240807	10.09	17500	-8.34	20250113	15500	3.48	20250211	21900	-26.76	20241217	14570	10.09	20240807	0.20	N	000240	500	474 억	8887507	N	N	1865	N	N
109	20250312	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16070	80	2	0.50	375380050	23419	28.95	16000	16160	15970	20750	11200	15990	16028.87	9.36	-3737	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15256	8.15	0.38	12	0.02	1972.00	42345.00	21900	20241217	-26.62	14570	20240807	10.30	17500	-8.17	20250113	15500	3.68	20250211	21900	-26.62	20241217	14570	10.30	20240807	0.20	N	000240	500	474 억	8887507	N	N	1865	N	N
110	20250312	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16030	40	2	0.25	339025260	21153	26.15	16000	16160	15970	20750	11200	15990	16027.29	9.36	-3667	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15218	8.13	0.38	12	0.02	1972.00	42345.00	21900	20241217	-26.80	14570	20240807	10.02	17500	-8.40	20250113	15500	3.42	20250211	21900	-26.80	20241217	14570	10.02	20240807	0.20	N	000240	500	474 억	8887507	N	N	1865	N	N
111	20250312	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16070	80	2	0.50	230447020	14374	17.77	16000	16160	15970	20750	11200	15990	16032.21	9.36	-2932	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15256	8.15	0.38	12	0.02	1972.00	42345.00	21900	20241217	-26.62	14570	20240807	10.30	17500	-8.17	20250113	15500	3.68	20250211	21900	-26.62	20241217	14570	10.30	20240807	0.20	N	000240	500	474 억	8887507	N	N	1865	N	N
112	20250312	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16030	40	2	0.25	8432760	527	0.65	16000	16040	16000	20750	11200	15990	16001.44	9.36	-266	16250	16120	16040	15910	15830	16095	15885	475	4760	500	11830	10	1	94935240	15218	8.13	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.80	14570	20240807	10.02	17500	-8.40	20250113	15500	3.42	20250211	21900	-26.80	20241217	14570	10.02	20240807	0.20	N	000240	500	474 억	8887507	N	N	1865	N	N
113	20250311	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15990	-200	5	-1.24	1293960050	80889	89.52	15990	16170	15960	21000	11340	16190	15996.74	9.37	-29815	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15180	8.11	0.38	12	0.09	1972.00	42345.00	21900	20241217	-26.99	14570	20240807	9.75	17500	-8.63	20250113	15500	3.16	20250211	21900	-26.99	20241217	14570	9.75	20240807	0.20	N	000240	500	474 억	8895334	N	N	1865	N	N
114	20250311	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15990	-200	5	-1.24	1113696655	69611	77.04	15990	16170	15960	21000	11340	16190	15998.86	9.37	-22575	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15180	8.11	0.38	12	0.07	1972.00	42345.00	21900	20241217	-26.99	14570	20240807	9.75	17500	-8.63	20250113	15500	3.16	20250211	21900	-26.99	20241217	14570	9.75	20240807	0.20	N	000240	500	474 억	8895334	N	N	1550	N	N
115	20250311	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16010	-180	5	-1.11	905801635	56604	62.65	15990	16170	15960	21000	11340	16190	16002.43	9.37	-21182	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15199	8.12	0.38	12	0.06	1972.00	42345.00	21900	20241217	-26.89	14570	20240807	9.88	17500	-8.51	20250113	15500	3.29	20250211	21900	-26.89	20241217	14570	9.88	20240807	0.20	N	000240	500	474 억	8895334	N	N	1550	N	N
116	20250311	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16010	-180	5	-1.11	760121890	47500	52.57	15990	16170	15960	21000	11340	16190	16002.57	9.37	-17113	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15199	8.12	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.89	14570	20240807	9.88	17500	-8.51	20250113	15500	3.29	20250211	21900	-26.89	20241217	14570	9.88	20240807	0.20	N	000240	500	474 억	8895334	N	N	1550	N	N
117	20250311	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16000	-190	5	-1.17	676964365	42303	46.82	15990	16170	15960	21000	11340	16190	16002.75	9.37	-14214	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15190	8.11	0.38	12	0.04	1972.00	42345.00	21900	20241217	-26.94	14570	20240807	9.81	17500	-8.57	20250113	15500	3.23	20250211	21900	-26.94	20241217	14570	9.81	20240807	0.20	N	000240	500	474 억	8895334	N	N	1550	N	N
118	20250311	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15980	-210	5	-1.30	573999735	35863	39.69	15990	16170	15960	21000	11340	16190	16005.35	9.37	-11978	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15171	8.10	0.38	12	0.04	1972.00	42345.00	21900	20241217	-27.03	14570	20240807	9.68	17500	-8.69	20250113	15500	3.10	20250211	21900	-27.03	20241217	14570	9.68	20240807	0.20	N	000240	500	474 억	8895334	N	N	1550	N	N
119	20250311	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16010	-180	5	-1.11	329385195	20562	22.76	15990	16170	15970	21000	11340	16190	16019.12	9.37	-4640	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15199	8.12	0.38	12	0.02	1972.00	42345.00	21900	20241217	-26.89	14570	20240807	9.88	17500	-8.51	20250113	15500	3.29	20250211	21900	-26.89	20241217	14570	9.88	20240807	0.20	N	000240	500	474 억	8895334	N	N	1550	N	N
120	20250311	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16110	-80	5	-0.49	31530750	1970	2.18	15990	16170	15980	21000	11340	16190	16005.46	9.37	-54	16483	16336	16143	15996	15803	16410	16070	475	4810	500	11980	10	1	94935240	15294	8.17	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.44	14570	20240807	10.57	17500	-7.94	20250113	15500	3.94	20250211	21900	-26.44	20241217	14570	10.57	20240807	0.20	N	000240	500	474 억	8895334	N	N	1550	N	N
121	20250310	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16190	220	2	1.38	1462238265	90329	123.35	16050	16290	15950	20750	11180	15970	16187.91	9.35	1719	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15370	8.21	0.38	12	0.10	1972.00	42345.00	21900	20241217	-26.07	14570	20240807	11.12	17500	-7.49	20250113	15500	4.45	20250211	21900	-26.07	20241217	14570	11.12	20240807	0.20	N	000240	500	474 억	8875500	N	N	1550	N	N
122	20250310	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16230	260	2	1.63	1328931135	82101	112.12	16050	16290	15950	20750	11180	15970	16186.54	9.35	5326	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15408	8.23	0.38	12	0.09	1972.00	42345.00	21900	20241217	-25.89	14570	20240807	11.39	17500	-7.26	20250113	15500	4.71	20250211	21900	-25.89	20241217	14570	11.39	20240807	0.20	N	000240	500	474 억	8875500	N	N	4764	N	N
123	20250310	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16230	260	2	1.63	1119749195	69210	94.51	16050	16290	15950	20750	11180	15970	16179.01	9.35	10291	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15408	8.23	0.38	12	0.07	1972.00	42345.00	21900	20241217	-25.89	14570	20240807	11.39	17500	-7.26	20250113	15500	4.71	20250211	21900	-25.89	20241217	14570	11.39	20240807	0.20	N	000240	500	474 억	8875500	N	N	4764	N	N
124	20250310	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16180	210	2	1.31	854917870	52910	72.25	16050	16290	15950	20750	11180	15970	16157.96	9.35	8801	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15361	8.20	0.38	12	0.06	1972.00	42345.00	21900	20241217	-26.12	14570	20240807	11.05	17500	-7.54	20250113	15500	4.39	20250211	21900	-26.12	20241217	14570	11.05	20240807	0.20	N	000240	500	474 억	8875500	N	N	4764	N	N
125	20250310	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16210	240	2	1.50	679264800	42069	57.45	16050	16290	15950	20750	11180	15970	16146.45	9.35	11979	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15389	8.22	0.38	12	0.04	1972.00	42345.00	21900	20241217	-25.98	14570	20240807	11.26	17500	-7.37	20250113	15500	4.58	20250211	21900	-25.98	20241217	14570	11.26	20240807	0.20	N	000240	500	474 억	8875500	N	N	4764	N	N
126	20250310	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16210	240	2	1.50	500710360	31061	42.42	16050	16290	15950	20750	11180	15970	16120.23	9.35	12016	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15389	8.22	0.38	12	0.03	1972.00	42345.00	21900	20241217	-25.98	14570	20240807	11.26	17500	-7.37	20250113	15500	4.58	20250211	21900	-25.98	20241217	14570	11.26	20240807	0.20	N	000240	500	474 억	8875500	N	N	4764	N	N
127	20250310	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16060	90	2	0.56	160041920	9977	13.62	16050	16110	15950	20750	11180	15970	16041.09	9.35	198	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15247	8.14	0.38	12	0.01	1972.00	42345.00	21900	20241217	-26.67	14570	20240807	10.23	17500	-8.23	20250113	15500	3.61	20250211	21900	-26.67	20241217	14570	10.23	20240807	0.20	N	000240	500	474 억	8875500	N	N	4764	N	N
128	20250310	090105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16030	60	2	0.38	4927210	307	0.42	16050	16050	16030	20750	11180	15970	16049.54	9.35	-260	16330	16150	16030	15850	15730	16090	15790	475	4780	500	11810	10	1	94935240	15218	8.13	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.80	14570	20240807	10.02	17500	-8.40	20250113	15500	3.42	20250211	21900	-26.80	20241217	14570	10.02	20240807	0.20	N	000240	500	474 억	8875500	N	N	4764	N	N
129	20250307	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15970	-230	5	-1.42	1146239940	71654	110.18	16210	16210	15910	21050	11340	16200	15996.87	9.34	6898	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15161	8.10	0.38	12	0.08	1972.00	42345.00	21900	20241217	-27.08	14570	20240807	9.61	17500	-8.74	20250113	15500	3.03	20250211	21900	-27.08	20241217	14570	9.61	20240807	0.21	N	000240	500	474 억	8865474	N	N	4764	N	N
130	20250307	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15990	-210	5	-1.30	1010224395	63139	97.09	16210	16210	15910	21050	11340	16200	16000.01	9.34	5745	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15180	8.11	0.38	12	0.07	1972.00	42345.00	21900	20241217	-26.99	14570	20240807	9.75	17500	-8.63	20250113	15500	3.16	20250211	21900	-26.99	20241217	14570	9.75	20240807	0.21	N	000240	500	474 억	8865474	N	N	422	N	N
131	20250307	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15990	-210	5	-1.30	829899555	51856	79.74	16210	16210	15910	21050	11340	16200	16003.93	9.34	1390	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15180	8.11	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.99	14570	20240807	9.75	17500	-8.63	20250113	15500	3.16	20250211	21900	-26.99	20241217	14570	9.75	20240807	0.21	N	000240	500	474 억	8865474	N	N	422	N	N
132	20250307	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15960	-240	5	-1.48	689429035	43066	66.22	16210	16210	15910	21050	11340	16200	16008.66	9.34	-141	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15152	8.09	0.38	12	0.05	1972.00	42345.00	21900	20241217	-27.12	14570	20240807	9.54	17500	-8.80	20250113	15500	2.97	20250211	21900	-27.12	20241217	14570	9.54	20240807	0.21	N	000240	500	474 억	8865474	N	N	422	N	N
133	20250307	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15950	-250	5	-1.54	605784170	37817	58.15	16210	16210	15910	21050	11340	16200	16018.83	9.34	614	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15142	8.09	0.38	12	0.04	1972.00	42345.00	21900	20241217	-27.17	14570	20240807	9.47	17500	-8.86	20250113	15500	2.90	20250211	21900	-27.17	20241217	14570	9.47	20240807	0.21	N	000240	500	474 억	8865474	N	N	422	N	N
134	20250307	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16020	-180	5	-1.11	395604120	24641	37.89	16210	16210	15970	21050	11340	16200	16054.71	9.34	-63	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15209	8.12	0.38	12	0.03	1972.00	42345.00	21900	20241217	-26.85	14570	20240807	9.95	17500	-8.46	20250113	15500	3.35	20250211	21900	-26.85	20241217	14570	9.95	20240807	0.21	N	000240	500	474 억	8865474	N	N	422	N	N
135	20250307	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16080	-120	5	-0.74	182964380	11369	17.48	16210	16210	16020	21050	11340	16200	16093.27	9.34	2843	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15266	8.15	0.38	12	0.01	1972.00	42345.00	21900	20241217	-26.58	14570	20240807	10.36	17500	-8.11	20250113	15500	3.74	20250211	21900	-26.58	20241217	14570	10.36	20240807	0.21	N	000240	500	474 억	8865474	N	N	422	N	N
136	20250307	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16180	-20	5	-0.12	24774130	1529	2.35	16210	16210	16070	21050	11340	16200	16202.83	9.34	-88	16353	16276	16123	16046	15893	16315	16085	475	4850	500	11980	10	1	94935240	15361	8.20	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.12	14570	20240807	11.05	17500	-7.54	20250113	15500	4.39	20250211	21900	-26.12	20241217	14570	11.05	20240807	0.21	N	000240	500	474 억	8865474	N	N	422	N	N
137	20250306	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16200	240	2	1.50	1045978400	64984	70.46	15970	16200	15970	20700	11180	15960	16095.91	9.33	15025	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15380	8.22	0.38	12	0.07	1972.00	42345.00	21900	20241217	-26.03	14570	20240807	11.19	17500	-7.43	20250113	15500	4.52	20250211	21900	-26.03	20241217	14570	11.19	20240807	0.21	N	000240	500	474 억	8854689	N	N	422	N	N
138	20250306	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16100	140	2	0.88	761421290	47374	51.37	15970	16150	15970	20700	11180	15960	16072.56	9.33	10737	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15285	8.16	0.38	12	0.05	1972.00	42345.00	21900	20241217	-26.48	14570	20240807	10.50	17500	-8.00	20250113	15500	3.87	20250211	21900	-26.48	20241217	14570	10.50	20240807	0.21	N	000240	500	474 억	8854689	N	N	423	N	N
139	20250306	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16070	110	2	0.69	675780700	42045	45.59	15970	16150	15970	20700	11180	15960	16072.80	9.33	10206	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15256	8.15	0.38	12	0.04	1972.00	42345.00	21900	20241217	-26.62	14570	20240807	10.30	17500	-8.17	20250113	15500	3.68	20250211	21900	-26.62	20241217	14570	10.30	20240807	0.21	N	000240	500	474 억	8854689	N	N	423	N	N
140	20250306	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16040	80	2	0.50	601351700	37409	40.56	15970	16150	15970	20700	11180	15960	16075.05	9.33	9978	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15228	8.13	0.38	12	0.04	1972.00	42345.00	21900	20241217	-26.76	14570	20240807	10.09	17500	-8.34	20250113	15500	3.48	20250211	21900	-26.76	20241217	14570	10.09	20240807	0.21	N	000240	500	474 억	8854689	N	N	423	N	N
141	20250306	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16140	180	2	1.13	475563740	29584	32.08	15970	16150	15970	20700	11180	15960	16075.03	9.33	8361	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15323	8.18	0.38	12	0.03	1972.00	42345.00	21900	20241217	-26.30	14570	20240807	10.78	17500	-7.77	20250113	15500	4.13	20250211	21900	-26.30	20241217	14570	10.78	20240807	0.21	N	000240	500	474 억	8854689	N	N	423	N	N
142	20250306	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16100	140	2	0.88	377156640	23479	25.46	15970	16120	15970	20700	11180	15960	16063.57	9.33	6628	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15285	8.16	0.38	12	0.02	1972.00	42345.00	21900	20241217	-26.48	14570	20240807	10.50	17500	-8.00	20250113	15500	3.87	20250211	21900	-26.48	20241217	14570	10.50	20240807	0.21	N	000240	500	474 억	8854689	N	N	423	N	N
143	20250306	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16050	90	2	0.56	206738895	12884	13.97	15970	16100	15970	20700	11180	15960	16046.17	9.33	5005	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15237	8.14	0.38	12	0.01	1972.00	42345.00	21900	20241217	-26.71	14570	20240807	10.16	17500	-8.29	20250113	15500	3.55	20250211	21900	-26.71	20241217	14570	10.16	20240807	0.21	N	000240	500	474 억	8854689	N	N	423	N	N
144	20250306	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15970	10	2	0.06	5446540	341	0.37	15970	16030	15970	20700	11180	15960	15972.26	9.33	-115	16280	16120	15950	15790	15620	16200	15870	475	4740	500	11810	10	1	94935240	15161	8.10	0.38	12	0.00	1972.00	42345.00	21900	20241217	-27.08	14570	20240807	9.61	17500	-8.74	20250113	15500	3.03	20250211	21900	-27.08	20241217	14570	9.61	20240807	0.21	N	000240	500	474 억	8854689	N	N	423	N	N
145	20250305	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15960	210	2	1.33	1472592740	92191	115.46	15800	16110	15780	20450	11030	15750	15973.28	9.29	4200	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	15152	8.09	0.38	12	0.10	1972.00	42345.00	21900	20241217	-27.12	14570	20240807	9.54	17500	-8.80	20250113	15500	2.97	20250211	21900	-27.12	20241217	14570	9.54	20240807	0.22	N	000240	500	474 억	8822527	N	N	423	N	N
146	20250305	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15930	180	2	1.14	1232984830	77185	96.66	15800	16110	15780	20450	11030	15750	15974.41	9.29	5003	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	15123	8.08	0.38	12	0.08	1972.00	42345.00	21900	20241217	-27.26	14570	20240807	9.33	17500	-8.97	20250113	15500	2.77	20250211	21900	-27.26	20241217	14570	9.33	20240807	0.22	N	000240	500	474 억	8822527	N	N	4720	N	N
147	20250305	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15940	190	2	1.21	1041434290	65202	81.66	15800	16110	15780	20450	11030	15750	15972.43	9.29	4651	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	15133	8.08	0.38	12	0.07	1972.00	42345.00	21900	20241217	-27.21	14570	20240807	9.40	17500	-8.91	20250113	15500	2.84	20250211	21900	-27.21	20241217	14570	9.40	20240807	0.22	N	000240	500	474 억	8822527	N	N	4720	N	N
148	20250305	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15930	180	2	1.14	874311235	54731	68.54	15800	16110	15780	20450	11030	15750	15974.70	9.29	5348	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	15123	8.08	0.38	12	0.06	1972.00	42345.00	21900	20241217	-27.26	14570	20240807	9.33	17500	-8.97	20250113	15500	2.77	20250211	21900	-27.26	20241217	14570	9.33	20240807	0.22	N	000240	500	474 억	8822527	N	N	4720	N	N
149	20250305	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15910	160	2	1.02	739587465	46284	57.97	15800	16110	15780	20450	11030	15750	15979.33	9.29	5635	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	15104	8.07	0.38	12	0.05	1972.00	42345.00	21900	20241217	-27.35	14570	20240807	9.20	17500	-9.09	20250113	15500	2.65	20250211	21900	-27.35	20241217	14570	9.20	20240807	0.22	N	000240	500	474 억	8822527	N	N	4720	N	N
150	20250305	110103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15910	160	2	1.02	610902160	38196	47.84	15800	16110	15780	20450	11030	15750	15993.88	9.29	5792	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	15104	8.07	0.38	12	0.04	1972.00	42345.00	21900	20241217	-27.35	14570	20240807	9.20	17500	-9.09	20250113	15500	2.65	20250211	21900	-27.35	20241217	14570	9.20	20240807	0.22	N	000240	500	474 억	8822527	N	N	4720	N	N
151	20250305	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16010	260	2	1.65	462254960	28894	36.19	15800	16110	15780	20450	11030	15750	15998.30	9.29	5299	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	15199	8.12	0.38	12	0.03	1972.00	42345.00	21900	20241217	-26.89	14570	20240807	9.88	17500	-8.51	20250113	15500	3.29	20250211	21900	-26.89	20241217	14570	9.88	20240807	0.22	N	000240	500	474 억	8822527	N	N	4720	N	N
152	20250305	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15790	40	2	0.25	15309730	969	1.21	15800	15830	15780	20450	11030	15750	15799.51	9.29	158	16276	16012	15816	15552	15356	16145	15685	475	4700	500	11650	10	1	94935240	14990	8.01	0.37	12	0.00	1972.00	42345.00	21900	20241217	-27.90	14570	20240807	8.37	17500	-9.77	20250113	15500	1.87	20250211	21900	-27.90	20241217	14570	8.37	20240807	0.22	N	000240	500	474 억	8822527	N	N	4720	N	N
153	20250304	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15750	-110	5	-0.69	1264767750	79835	37.06	15620	16080	15620	20600	11110	15860	15842.76	9.28	-89	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	14952	7.99	0.37	12	0.08	1972.00	42345.00	21900	20241217	-28.08	14570	20240807	8.10	17500	-10.00	20250113	15500	1.61	20250211	21900	-28.08	20241217	14570	8.10	20240807	0.22	N	000240	500	474 억	8805600	N	N	4720	N	N
154	20250304	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15770	-90	5	-0.57	1050755070	66253	30.76	15620	16080	15620	20600	11110	15860	15859.74	9.28	1877	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	14971	8.00	0.37	12	0.07	1972.00	42345.00	21900	20241217	-27.99	14570	20240807	8.24	17500	-9.89	20250113	15500	1.74	20250211	21900	-27.99	20241217	14570	8.24	20240807	0.22	N	000240	500	474 억	8805600	N	N	3557	N	N
155	20250304	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15810	-50	5	-0.32	879826730	55438	25.73	15620	16080	15620	20600	11110	15860	15870.47	9.28	-343	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	15009	8.02	0.37	12	0.06	1972.00	42345.00	21900	20241217	-27.81	14570	20240807	8.51	17500	-9.66	20250113	15500	2.00	20250211	21900	-27.81	20241217	14570	8.51	20240807	0.22	N	000240	500	474 억	8805600	N	N	3557	N	N
156	20250304	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15880	20	2	0.13	764858310	48182	22.37	15620	16080	15620	20600	11110	15860	15874.37	9.28	371	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	15076	8.05	0.38	12	0.05	1972.00	42345.00	21900	20241217	-27.49	14570	20240807	8.99	17500	-9.26	20250113	15500	2.45	20250211	21900	-27.49	20241217	14570	8.99	20240807	0.22	N	000240	500	474 억	8805600	N	N	3557	N	N
157	20250304	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15920	60	2	0.38	671730590	42315	19.64	15620	16080	15620	20600	11110	15860	15874.55	9.28	16	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	15114	8.07	0.38	12	0.04	1972.00	42345.00	21900	20241217	-27.31	14570	20240807	9.27	17500	-9.03	20250113	15500	2.71	20250211	21900	-27.31	20241217	14570	9.27	20240807	0.22	N	000240	500	474 억	8805600	N	N	3557	N	N
158	20250304	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15860	0	3	0.00	557630930	35144	16.31	15620	16080	15620	20600	11110	15860	15867.04	9.28	-1404	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	15057	8.04	0.37	12	0.04	1972.00	42345.00	21900	20241217	-27.58	14570	20240807	8.85	17500	-9.37	20250113	15500	2.32	20250211	21900	-27.58	20241217	14570	8.85	20240807	0.22	N	000240	500	474 억	8805600	N	N	3557	N	N
159	20250304	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15910	50	2	0.32	385003370	24245	11.25	15620	16080	15620	20600	11110	15860	15879.75	9.28	-879	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	15104	8.07	0.38	12	0.03	1972.00	42345.00	21900	20241217	-27.35	14570	20240807	9.20	17500	-9.09	20250113	15500	2.65	20250211	21900	-27.35	20241217	14570	9.20	20240807	0.22	N	000240	500	474 억	8805600	N	N	3557	N	N
160	20250304	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15700	-160	5	-1.01	45407030	2898	1.35	15620	16040	15620	20600	11110	15860	15664.70	9.28	586	16413	16136	15963	15686	15513	16050	15600	475	4740	500	11730	10	1	94935240	14905	7.96	0.37	12	0.00	1972.00	42345.00	21900	20241217	-28.31	14570	20240807	7.76	17500	-10.29	20250113	15500	1.29	20250211	21900	-28.31	20241217	14570	7.76	20240807	0.22	N	000240	500	474 억	8805600	N	N	3557	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History