KissMeData/105560/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	20250328	160813	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	-1500	5	-1.87	67858359300	859070	74.75	80700	80700	78500	104200	56200	80200	78990.50	75.10	127793	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	309707	6.88	0.55	12	0.22	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	10970	N	N
3	20250328	150817	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	-1500	5	-1.87	51320822600	648956	56.47	80700	80700	78500	104200	56200	80200	79082.13	75.10	75353	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	309707	6.88	0.55	12	0.16	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	920	N	N
4	20250328	140819	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	-1500	5	-1.87	44082931950	556941	48.46	80700	80700	78600	104200	56200	80200	79151.89	75.10	88765	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	309707	6.88	0.55	12	0.14	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	920	N	N
5	20250328	130817	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	-1500	5	-1.87	36760124550	464009	40.37	80700	80700	78600	104200	56200	80200	79222.87	75.10	65597	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	309707	6.88	0.55	12	0.12	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	920	N	N
6	20250328	120815	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78800	-1400	5	-1.75	33418488700	421604	36.68	80700	80700	78600	104200	56200	80200	79265.11	75.10	57535	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	310100	6.89	0.55	12	0.11	11440.00	143975.00	103900	20241025	-24.16	62000	20240419	27.10	93300	-15.54	20250205	76400	3.14	20250305	103900	-24.16	20241025	62000	27.10	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	920	N	N
7	20250328	110813	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78900	-1300	5	-1.62	27071514050	341259	29.69	80700	80700	78600	104200	56200	80200	79328.35	75.10	38024	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	310494	6.90	0.55	12	0.09	11440.00	143975.00	103900	20241025	-24.06	62000	20240419	27.26	93300	-15.43	20250205	76400	3.27	20250305	103900	-24.06	20241025	62000	27.26	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	920	N	N
8	20250328	100818	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	-1500	5	-1.87	17593110350	221112	19.24	80700	80700	78600	104200	56200	80200	79566.51	75.10	36569	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	309707	6.88	0.55	12	0.06	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	920	N	N
9	20250328	090824	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80100	-100	5	-0.12	4384711050	54707	4.76	80700	80700	79600	104200	56200	80200	80148.99	75.10	19305	82800	81500	80700	79400	78600	81100	79000	20906	24000	5000	59340	100	1	393528423	315216	7.00	0.56	12	0.01	11440.00	143975.00	103900	20241025	-22.91	62000	20240419	29.19	93300	-14.15	20250205	76400	4.84	20250305	103900	-22.91	20241025	62000	29.19	20240419	0.15	N	105560	5000	20905 억	295533319	N	N	920	N	N
10	20250327	162018	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80200	-1600	5	-1.96	85354735950	1059285	109.18	81500	82000	79900	106300	57300	81800	80577.69	75.22	16469	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	315610	7.01	0.56	12	0.27	11440.00	143975.00	103900	20241025	-22.81	62000	20240419	29.35	93300	-14.04	20250205	76400	4.97	20250305	103900	-22.81	20241025	62000	29.35	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	920	N	N
11	20250327	150815	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80000	-1800	5	-2.20	69310111800	859118	88.55	81500	82000	79900	106300	57300	81800	80675.89	75.22	-21074	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	314823	6.99	0.56	12	0.22	11440.00	143975.00	103900	20241025	-23.00	62000	20240419	29.03	93300	-14.26	20250205	76400	4.71	20250305	103900	-23.00	20241025	62000	29.03	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	1020	N	N
12	20250327	140815	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	-1100	5	-1.34	54841528400	678937	69.98	81500	82000	80200	106300	57300	81800	80775.58	75.22	-13167	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	317577	7.05	0.56	12	0.17	11440.00	143975.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	1020	N	N
13	20250327	130812	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	-1000	5	-1.22	45443870900	562464	57.97	81500	82000	80200	106300	57300	81800	80794.27	75.22	-14655	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	317971	7.06	0.56	12	0.14	11440.00	143975.00	103900	20241025	-22.23	62000	20240419	30.32	93300	-13.40	20250205	76400	5.76	20250305	103900	-22.23	20241025	62000	30.32	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	1020	N	N
14	20250327	120820	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80750	-1050	5	-1.28	37478844100	463772	47.80	81500	82000	80200	106300	57300	81800	80813.08	75.22	-9254	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	317774	7.06	0.56	12	0.12	11440.00	143975.00	103900	20241025	-22.28	62000	20240419	30.24	93300	-13.45	20250205	76400	5.69	20250305	103900	-22.28	20241025	62000	30.24	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	1020	N	N
15	20250327	110817	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	-1000	5	-1.22	30755583800	380505	39.22	81500	82000	80200	106300	57300	81800	80828.33	75.22	-6598	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	317971	7.06	0.56	12	0.10	11440.00	143975.00	103900	20241025	-22.23	62000	20240419	30.32	93300	-13.40	20250205	76400	5.76	20250305	103900	-22.23	20241025	62000	30.32	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	1020	N	N
16	20250327	100812	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80500	-1300	5	-1.59	22465754950	277603	28.61	81500	82000	80400	106300	57300	81800	80927.64	75.22	3423	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	316790	7.04	0.56	12	0.07	11440.00	143975.00	103900	20241025	-22.52	62000	20240419	29.84	93300	-13.72	20250205	76400	5.37	20250305	103900	-22.52	20241025	62000	29.84	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	1020	N	N
17	20250327	090817	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81000	-800	5	-0.98	7717110150	94950	9.79	81500	82000	80600	106300	57300	81800	81275.52	75.22	22791	83066	82432	82066	81432	81066	82750	81750	20906	24500	5000	60530	100	1	393528423	318758	7.08	0.56	12	0.02	11440.00	143975.00	103900	20241025	-22.04	62000	20240419	30.65	93300	-13.18	20250205	76400	6.02	20250305	103900	-22.04	20241025	62000	30.65	20240419	0.14	N	105560	5000	20905 억	296005624	N	N	1020	N	N
18	20250326	160806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	-100	5	-0.12	79658458450	970252	73.99	81700	82700	81700	106400	57400	81900	82100.79	75.28	-98270	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	321906	7.15	0.57	12	0.25	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	1016	N	N
19	20250326	150809	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81900	0	3	0.00	70892091250	863083	65.82	81700	82700	81700	106400	57400	81900	82138.21	75.28	-106962	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	322300	7.16	0.57	12	0.22	11440.00	143975.00	103900	20241025	-21.17	62000	20240419	32.10	93300	-12.22	20250205	76400	7.20	20250305	103900	-21.17	20241025	62000	32.10	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	25612	N	N
20	20250326	140808	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	-100	5	-0.12	62523798750	760915	58.02	81700	82700	81700	106400	57400	81900	82169.23	75.28	-108365	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	321906	7.15	0.57	12	0.19	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	25612	N	N
21	20250326	130808	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81900	0	3	0.00	51513273200	626543	47.78	81700	82700	81700	106400	57400	81900	82218.26	75.28	-111525	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	322300	7.16	0.57	12	0.16	11440.00	143975.00	103900	20241025	-21.17	62000	20240419	32.10	93300	-12.22	20250205	76400	7.20	20250305	103900	-21.17	20241025	62000	32.10	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	25612	N	N
22	20250326	120813	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82000	100	2	0.12	42494858000	516540	39.39	81700	82700	81700	106400	57400	81900	82268.28	75.28	-75123	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	322693	7.17	0.57	12	0.13	11440.00	143975.00	103900	20241025	-21.08	62000	20240419	32.26	93300	-12.11	20250205	76400	7.33	20250305	103900	-21.08	20241025	62000	32.26	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	25612	N	N
23	20250326	110810	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82400	500	2	0.61	32843237850	399185	30.44	81700	82700	81700	106400	57400	81900	82275.73	75.28	-36055	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	324267	7.20	0.57	12	0.10	11440.00	143975.00	103900	20241025	-20.69	62000	20240419	32.90	93300	-11.68	20250205	76400	7.85	20250305	103900	-20.69	20241025	62000	32.90	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	25612	N	N
24	20250326	100810	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82300	400	2	0.49	21029850900	255735	19.50	81700	82700	81700	106400	57400	81900	82232.98	75.28	-10472	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	323874	7.19	0.57	12	0.06	11440.00	143975.00	103900	20241025	-20.79	62000	20240419	32.74	93300	-11.79	20250205	76400	7.72	20250305	103900	-20.79	20241025	62000	32.74	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	25612	N	N
25	20250326	090809	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82300	400	2	0.49	7240153250	88126	6.72	81700	82700	81700	106400	57400	81900	82156.84	75.28	10249	83233	82566	81333	80666	79433	82900	81000	20906	24500	5000	60600	100	1	393528423	323874	7.19	0.57	12	0.02	11440.00	143975.00	103900	20241025	-20.79	62000	20240419	32.74	93300	-11.79	20250205	76400	7.72	20250305	103900	-20.79	20241025	62000	32.74	20240419	0.14	N	105560	5000	20905 억	296261250	N	N	25612	N	N
26	20250325	160804	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81900	100	2	0.12	106818274850	1311376	162.30	81000	82000	80100	106300	57300	81800	81455.09	75.38	-124740	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	322300	7.16	0.57	12	0.33	11440.00	143975.00	103900	20241025	-21.17	62000	20240419	32.10	93300	-12.22	20250205	76400	7.20	20250305	103900	-21.17	20241025	62000	32.10	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	25612	N	N
27	20250325	150806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	0	3	0.00	94777926300	1164365	144.10	81000	82000	80100	106300	57300	81800	81398.81	75.38	-121524	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	321906	7.15	0.57	12	0.30	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	4939	N	N
28	20250325	140803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81600	-200	5	-0.24	81277666450	999185	123.66	81000	82000	80100	106300	57300	81800	81343.96	75.38	-126845	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	321119	7.13	0.57	12	0.25	11440.00	143975.00	103900	20241025	-21.46	62000	20240419	31.61	93300	-12.54	20250205	76400	6.81	20250305	103900	-21.46	20241025	62000	31.61	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	4939	N	N
29	20250325	130804	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81300	-500	5	-0.61	69356680600	853003	105.57	81000	82000	80100	106300	57300	81800	81308.84	75.38	-123412	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	319939	7.11	0.56	12	0.22	11440.00	143975.00	103900	20241025	-21.75	62000	20240419	31.13	93300	-12.86	20250205	76400	6.41	20250305	103900	-21.75	20241025	62000	31.13	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	4939	N	N
30	20250325	120804	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81600	-200	5	-0.24	59698902750	734427	90.89	81000	82000	80100	106300	57300	81800	81286.37	75.38	-98306	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	321119	7.13	0.57	12	0.19	11440.00	143975.00	103900	20241025	-21.46	62000	20240419	31.61	93300	-12.54	20250205	76400	6.81	20250305	103900	-21.46	20241025	62000	31.61	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	4939	N	N
31	20250325	110803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	0	3	0.00	46311035100	570567	70.61	81000	82000	80100	106300	57300	81800	81166.69	75.38	-80628	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	321906	7.15	0.57	12	0.14	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	4939	N	N
32	20250325	100813	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	0	3	0.00	34852055600	430461	53.27	81000	81800	80100	106300	57300	81800	80964.49	75.38	-75792	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	321906	7.15	0.57	12	0.11	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	4939	N	N
33	20250325	090811	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80600	-1200	5	-1.47	9888600500	122137	15.12	81000	81600	80500	106300	57300	81800	80963.18	75.38	-29206	82933	82366	81533	80966	80133	82650	81250	20906	24500	5000	60530	100	1	393528423	317184	7.05	0.56	12	0.03	11440.00	143975.00	103900	20241025	-22.43	62000	20240419	30.00	93300	-13.61	20250205	76400	5.50	20250305	103900	-22.43	20241025	62000	30.00	20240419	0.11	N	105560	5000	20905 억	296638121	N	N	4939	N	N
34	20250324	160802	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	500	2	0.62	66093369250	808002	30.96	81100	82100	80700	105600	57000	81300	81798.52	75.47	-163636	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	321906	7.15	0.57	12	0.21	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	4939	N	N
35	20250324	150807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	500	2	0.62	53115912300	649356	24.88	81100	82100	80700	105600	57000	81300	81797.83	75.47	-170208	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	321906	7.15	0.57	12	0.17	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	10506	N	N
36	20250324	140808	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82100	800	2	0.98	45548855000	557022	21.34	81100	82100	80700	105600	57000	81300	81772.09	75.47	-150837	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	323087	7.18	0.57	12	0.14	11440.00	143975.00	103900	20241025	-20.98	62000	20240419	32.42	93300	-12.00	20250205	76400	7.46	20250305	103900	-20.98	20241025	62000	32.42	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	10506	N	N
37	20250324	130807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81900	600	2	0.74	37741711350	461793	17.69	81100	82100	80700	105600	57000	81300	81728.64	75.47	-123662	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	322300	7.16	0.57	12	0.12	11440.00	143975.00	103900	20241025	-21.17	62000	20240419	32.10	93300	-12.22	20250205	76400	7.20	20250305	103900	-21.17	20241025	62000	32.10	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	10506	N	N
38	20250324	120807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81750	450	2	0.55	31179491950	381700	14.62	81100	82100	80700	105600	57000	81300	81685.86	75.47	-101873	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	321709	7.15	0.57	12	0.10	11440.00	143975.00	103900	20241025	-21.32	62000	20240419	31.85	93300	-12.38	20250205	76400	7.00	20250305	103900	-21.32	20241025	62000	31.85	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	10506	N	N
39	20250324	110806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	500	2	0.62	25505251950	312379	11.97	81100	82100	80700	105600	57000	81300	81648.42	75.47	-79631	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	321906	7.15	0.57	12	0.08	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	10506	N	N
40	20250324	100803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81800	500	2	0.62	18261304600	223839	8.58	81100	82100	80700	105600	57000	81300	81582.32	75.47	-46306	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	321906	7.15	0.57	12	0.06	11440.00	143975.00	103900	20241025	-21.27	62000	20240419	31.94	93300	-12.33	20250205	76400	7.07	20250305	103900	-21.27	20241025	62000	31.94	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	10506	N	N
41	20250324	090806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82100	800	2	0.98	6271445300	77138	2.96	81100	82100	80700	105600	57000	81300	81301.63	75.47	1372	84500	82900	81700	80100	78900	83700	80900	20906	24300	5000	60160	100	1	393528423	323087	7.18	0.57	12	0.02	11440.00	143975.00	103900	20241025	-20.98	62000	20240419	32.42	93300	-12.00	20250205	76400	7.46	20250305	103900	-20.98	20241025	62000	32.42	20240419	0.12	N	105560	5000	20905 억	296983516	N	N	10506	N	N
42	20250321	160820	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81300	-1000	5	-1.22	154512849200	1891284	150.07	81100	83300	80500	106900	57700	82300	81697.38	75.55	-17348	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	319939	7.11	0.56	12	0.48	11440.00	143975.00	103900	20241025	-21.75	62000	20240419	31.13	93300	-12.86	20250205	76400	6.41	20250305	103900	-21.75	20241025	62000	31.13	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	10497	N	N
43	20250321	150805	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81600	-700	5	-0.85	88303191150	1077156	85.47	81100	83300	80500	106900	57700	82300	81978.08	75.55	-213440	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	321119	7.13	0.57	12	0.27	11440.00	143975.00	103900	20241025	-21.46	62000	20240419	31.61	93300	-12.54	20250205	76400	6.81	20250305	103900	-21.46	20241025	62000	31.61	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	7590	N	N
44	20250321	140805	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81900	-400	5	-0.49	75881677200	925418	73.43	81100	83300	80500	106900	57700	82300	81997.19	75.55	-172615	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	322300	7.16	0.57	12	0.24	11440.00	143975.00	103900	20241025	-21.17	62000	20240419	32.10	93300	-12.22	20250205	76400	7.20	20250305	103900	-21.17	20241025	62000	32.10	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	7590	N	N
45	20250321	130806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82300	0	3	0.00	65998806950	805011	63.87	81100	83300	80500	106900	57700	82300	81984.97	75.55	-141279	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	323874	7.19	0.57	12	0.20	11440.00	143975.00	103900	20241025	-20.79	62000	20240419	32.74	93300	-11.79	20250205	76400	7.72	20250305	103900	-20.79	20241025	62000	32.74	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	7590	N	N
46	20250321	120807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82100	-200	5	-0.24	57911489000	706593	56.07	81100	83300	80500	106900	57700	82300	81958.76	75.55	-112188	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	323087	7.18	0.57	12	0.18	11440.00	143975.00	103900	20241025	-20.98	62000	20240419	32.42	93300	-12.00	20250205	76400	7.46	20250305	103900	-20.98	20241025	62000	32.42	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	7590	N	N
47	20250321	110806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82000	-300	5	-0.36	49418014300	603219	47.86	81100	83300	80500	106900	57700	82300	81923.82	75.55	-94213	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	322693	7.17	0.57	12	0.15	11440.00	143975.00	103900	20241025	-21.08	62000	20240419	32.26	93300	-12.11	20250205	76400	7.33	20250305	103900	-21.08	20241025	62000	32.26	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	7590	N	N
48	20250321	100807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	83000	700	2	0.85	34905310050	426707	33.86	81100	83300	80500	106900	57700	82300	81801.57	75.55	-38156	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	326629	7.26	0.58	12	0.11	11440.00	143975.00	103900	20241025	-20.12	62000	20240419	33.87	93300	-11.04	20250205	76400	8.64	20250305	103900	-20.12	20241025	62000	33.87	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	7590	N	N
49	20250321	090811	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81200	-1100	5	-1.34	10497466700	129391	10.27	81100	81800	80500	106900	57700	82300	81129.64	75.55	-29441	83300	82800	82200	81700	81100	83050	81950	20906	24600	5000	60900	100	1	393528423	319545	7.10	0.56	12	0.03	11440.00	143975.00	103900	20241025	-21.85	62000	20240419	30.97	93300	-12.97	20250205	76400	6.28	20250305	103900	-21.85	20241025	62000	30.97	20240419	0.12	N	105560	5000	20905 억	297301209	N	N	7590	N	N
50	20250320	161249	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82300	1100	2	1.35	103784603900	1259916	138.81	82200	82700	81600	105500	56900	81200	82374.27	75.47	-101002	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	323874	7.19	0.57	12	0.32	11440.00	143975.00	103900	20241025	-20.79	62000	20240419	32.74	93300	-11.79	20250205	76400	7.72	20250305	103900	-20.79	20241025	62000	32.74	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	7590	N	N
51	20250320	150804	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82200	1000	2	1.23	90676416900	1100651	121.26	82200	82700	81600	105500	56900	81200	82384.35	75.47	-64646	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	323480	7.19	0.57	12	0.28	11440.00	143975.00	103900	20241025	-20.89	62000	20240419	32.58	93300	-11.90	20250205	76400	7.59	20250305	103900	-20.89	20241025	62000	32.58	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	5150	N	N
52	20250320	140808	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82400	1200	2	1.48	77838379700	944653	104.08	82200	82700	81600	105500	56900	81200	82398.91	75.47	-78593	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	324267	7.20	0.57	12	0.24	11440.00	143975.00	103900	20241025	-20.69	62000	20240419	32.90	93300	-11.68	20250205	76400	7.85	20250305	103900	-20.69	20241025	62000	32.90	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	5150	N	N
53	20250320	130806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82500	1300	2	1.60	66287087800	804582	88.64	82200	82700	81600	105500	56900	81200	82386.99	75.47	-37342	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	324661	7.21	0.57	12	0.20	11440.00	143975.00	103900	20241025	-20.60	62000	20240419	33.06	93300	-11.58	20250205	76400	7.98	20250305	103900	-20.60	20241025	62000	33.06	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	5150	N	N
54	20250320	120804	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82500	1300	2	1.60	55215132550	670256	73.84	82200	82700	81600	105500	56900	81200	82379.17	75.47	-9769	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	324661	7.21	0.57	12	0.17	11440.00	143975.00	103900	20241025	-20.60	62000	20240419	33.06	93300	-11.58	20250205	76400	7.98	20250305	103900	-20.60	20241025	62000	33.06	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	5150	N	N
55	20250320	110805	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82500	1300	2	1.60	46719241950	567188	62.49	82200	82700	81600	105500	56900	81200	82369.94	75.47	13082	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	324661	7.21	0.57	12	0.14	11440.00	143975.00	103900	20241025	-20.60	62000	20240419	33.06	93300	-11.58	20250205	76400	7.98	20250305	103900	-20.60	20241025	62000	33.06	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	5150	N	N
56	20250320	100803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82500	1300	2	1.60	29643618200	360236	39.69	82200	82600	81600	105500	56900	81200	82289.44	75.47	12145	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	324661	7.21	0.57	12	0.09	11440.00	143975.00	103900	20241025	-20.60	62000	20240419	33.06	93300	-11.58	20250205	76400	7.98	20250305	103900	-20.60	20241025	62000	33.06	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	5150	N	N
57	20250320	090807	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	82400	1200	2	1.48	8265983950	100638	11.09	82200	82500	81600	105500	56900	81200	82135.81	75.47	11553	82400	81800	81100	80500	79800	82100	80800	20906	24300	5000	60080	100	1	393528423	324267	7.20	0.57	12	0.03	11440.00	143975.00	103900	20241025	-20.69	62000	20240419	32.90	93300	-11.68	20250205	76400	7.85	20250305	103900	-20.69	20241025	62000	32.90	20240419	0.14	N	105560	5000	20905 억	297009432	N	N	5150	N	N
58	20250319	160801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81200	1000	2	1.25	73673330250	907157	77.88	80800	81700	80400	104200	56200	80200	81213.56	75.47	-55583	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	319545	7.10	0.56	12	0.23	11440.00	143975.00	103900	20241025	-21.85	62000	20240419	30.97	93300	-12.97	20250205	76400	6.28	20250305	103900	-21.85	20241025	62000	30.97	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5150	N	N
59	20250319	150802	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81200	1000	2	1.25	62062404600	764171	65.60	80800	81700	80400	104200	56200	80200	81215.48	75.47	-18346	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	319545	7.10	0.56	12	0.19	11440.00	143975.00	103900	20241025	-21.85	62000	20240419	30.97	93300	-12.97	20250205	76400	6.28	20250305	103900	-21.85	20241025	62000	30.97	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5100	N	N
60	20250319	140805	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81300	1100	2	1.37	54231814300	667793	57.33	80800	81700	80400	104200	56200	80200	81210.68	75.47	-13856	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	319939	7.11	0.56	12	0.17	11440.00	143975.00	103900	20241025	-21.75	62000	20240419	31.13	93300	-12.86	20250205	76400	6.41	20250305	103900	-21.75	20241025	62000	31.13	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5100	N	N
61	20250319	130802	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81600	1400	2	1.75	45161800150	556265	47.76	80800	81700	80400	104200	56200	80200	81187.76	75.47	-12512	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	321119	7.13	0.57	12	0.14	11440.00	143975.00	103900	20241025	-21.46	62000	20240419	31.61	93300	-12.54	20250205	76400	6.81	20250305	103900	-21.46	20241025	62000	31.61	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5100	N	N
62	20250319	120803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81400	1200	2	1.50	34112631300	420699	36.12	80800	81400	80400	104200	56200	80200	81085.83	75.47	-21456	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	320332	7.12	0.57	12	0.11	11440.00	143975.00	103900	20241025	-21.66	62000	20240419	31.29	93300	-12.75	20250205	76400	6.54	20250305	103900	-21.66	20241025	62000	31.29	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5100	N	N
63	20250319	110802	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81200	1000	2	1.25	24502392450	302390	25.96	80800	81200	80400	104200	56200	80200	81029.41	75.47	-23836	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	319545	7.10	0.56	12	0.08	11440.00	143975.00	103900	20241025	-21.85	62000	20240419	30.97	93300	-12.97	20250205	76400	6.28	20250305	103900	-21.85	20241025	62000	30.97	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5100	N	N
64	20250319	100803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81000	800	2	1.00	17108185100	211245	18.14	80800	81200	80400	104200	56200	80200	80987.81	75.47	-12327	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	318758	7.08	0.56	12	0.05	11440.00	143975.00	103900	20241025	-22.04	62000	20240419	30.65	93300	-13.18	20250205	76400	6.02	20250305	103900	-22.04	20241025	62000	30.65	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5100	N	N
65	20250319	090806	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	81000	800	2	1.00	5220389600	64548	5.54	80800	81200	80400	104200	56200	80200	80877.23	75.47	4436	81666	80932	80366	79632	79066	81300	80000	20906	24000	5000	59340	100	1	393528423	318758	7.08	0.56	12	0.02	11440.00	143975.00	103900	20241025	-22.04	62000	20240419	30.65	93300	-13.18	20250205	76400	6.02	20250305	103900	-22.04	20241025	62000	30.65	20240419	0.14	N	105560	5000	20905 억	296996772	N	N	5100	N	N
66	20250318	160759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80200	1300	2	1.65	93769683050	1162755	144.55	79900	81100	79800	102500	55300	78900	80645.06	75.45	-54106	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	315610	7.01	0.56	12	0.30	11440.00	143975.00	103900	20241025	-22.81	62000	20240419	29.35	93300	-14.04	20250205	76400	4.97	20250305	103900	-22.81	20241025	62000	29.35	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	5100	N	N
67	20250318	150803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80600	1700	2	2.15	84198510050	1043566	129.73	79900	81100	79800	102500	55300	78900	80683.45	75.45	-7912	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	317184	7.05	0.56	12	0.27	11440.00	143975.00	103900	20241025	-22.43	62000	20240419	30.00	93300	-13.61	20250205	76400	5.50	20250305	103900	-22.43	20241025	62000	30.00	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	710	N	N
68	20250318	140800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80500	1600	2	2.03	73775839450	914146	113.64	79900	81100	79800	102500	55300	78900	80704.66	75.45	27125	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	316790	7.04	0.56	12	0.23	11440.00	143975.00	103900	20241025	-22.52	62000	20240419	29.84	93300	-13.72	20250205	76400	5.37	20250305	103900	-22.52	20241025	62000	29.84	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	710	N	N
69	20250318	130759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80600	1700	2	2.15	65174514600	807563	100.39	79900	81100	79800	102500	55300	78900	80705.18	75.45	54326	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	317184	7.05	0.56	12	0.21	11440.00	143975.00	103900	20241025	-22.43	62000	20240419	30.00	93300	-13.61	20250205	76400	5.50	20250305	103900	-22.43	20241025	62000	30.00	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	710	N	N
70	20250318	120800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80700	1800	2	2.28	58822967000	728823	90.60	79900	81100	79800	102500	55300	78900	80709.54	75.45	64608	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	317577	7.05	0.56	12	0.19	11440.00	143975.00	103900	20241025	-22.33	62000	20240419	30.16	93300	-13.50	20250205	76400	5.63	20250305	103900	-22.33	20241025	62000	30.16	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	710	N	N
71	20250318	110759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80800	1900	2	2.41	49855505150	617955	76.82	79900	81100	79800	102500	55300	78900	80678.21	75.45	76459	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	317971	7.06	0.56	12	0.16	11440.00	143975.00	103900	20241025	-22.23	62000	20240419	30.32	93300	-13.40	20250205	76400	5.76	20250305	103900	-22.23	20241025	62000	30.32	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	710	N	N
72	20250318	100801	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80850	1950	2	2.47	39966342200	495743	61.63	79900	81100	79800	102500	55300	78900	80619.08	75.45	88231	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	318168	7.07	0.56	12	0.13	11440.00	143975.00	103900	20241025	-22.18	62000	20240419	30.40	93300	-13.34	20250205	76400	5.82	20250305	103900	-22.18	20241025	62000	30.40	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	710	N	N
73	20250318	090803	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	80900	2000	2	2.53	15138722000	188243	23.40	79900	81100	79800	102500	55300	78900	80421.17	75.45	64499	80566	79732	79066	78232	77566	79400	77900	20906	23600	5000	58380	100	1	393528423	318364	7.07	0.56	12	0.05	11440.00	143975.00	103900	20241025	-22.14	62000	20240419	30.48	93300	-13.29	20250205	76400	5.89	20250305	103900	-22.14	20241025	62000	30.48	20240419	0.14	N	105560	5000	20905 억	296904462	N	N	710	N	N
74	20250317	160757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78900	600	2	0.77	62955462400	798817	50.05	79100	79900	78400	101700	54900	78300	78810.77	75.48	-233042	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	310494	6.90	0.55	12	0.20	11440.00	143975.00	103900	20241025	-24.06	62000	20240419	27.26	93300	-15.43	20250205	76400	3.27	20250305	103900	-24.06	20241025	62000	27.26	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	365	N	N
75	20250317	150757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	400	2	0.51	47286503200	600169	37.60	79100	79900	78400	101700	54900	78300	78788.65	75.48	-168392	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	309707	6.88	0.55	12	0.15	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	9064	N	N
76	20250317	140758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78600	300	2	0.38	41094860900	521408	32.67	79100	79900	78400	101700	54900	78300	78815.17	75.48	-139222	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	309313	6.87	0.55	12	0.13	11440.00	143975.00	103900	20241025	-24.35	62000	20240419	26.77	93300	-15.76	20250205	76400	2.88	20250305	103900	-24.35	20241025	62000	26.77	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	9064	N	N
77	20250317	130758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78800	500	2	0.64	35282690750	447624	28.05	79100	79900	78400	101700	54900	78300	78822.16	75.48	-108213	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	310100	6.89	0.55	12	0.11	11440.00	143975.00	103900	20241025	-24.16	62000	20240419	27.10	93300	-15.54	20250205	76400	3.14	20250305	103900	-24.16	20241025	62000	27.10	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	9064	N	N
78	20250317	120757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78600	300	2	0.38	29306844200	371705	23.29	79100	79900	78400	101700	54900	78300	78844.36	75.48	-83392	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	309313	6.87	0.55	12	0.09	11440.00	143975.00	103900	20241025	-24.35	62000	20240419	26.77	93300	-15.76	20250205	76400	2.88	20250305	103900	-24.35	20241025	62000	26.77	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	9064	N	N
79	20250317	110758	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78500	200	2	0.26	23745540200	300862	18.85	79100	79900	78400	101700	54900	78300	78925.02	75.48	-65328	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	308920	6.86	0.55	12	0.08	11440.00	143975.00	103900	20241025	-24.45	62000	20240419	26.61	93300	-15.86	20250205	76400	2.75	20250305	103900	-24.45	20241025	62000	26.61	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	9064	N	N
80	20250317	100757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	400	2	0.51	16995037100	215021	13.47	79100	79900	78600	101700	54900	78300	79038.96	75.48	-37282	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	309707	6.88	0.55	12	0.05	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	9064	N	N
81	20250317	090759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79400	1100	2	1.40	5825845250	73332	4.59	79100	79900	79100	101700	54900	78300	79444.79	75.48	19754	81366	79832	78466	76932	75566	80600	77700	20906	23400	5000	57940	100	1	393528423	312462	6.94	0.55	12	0.02	11440.00	143975.00	103900	20241025	-23.58	62000	20240419	28.06	93300	-14.90	20250205	76400	3.93	20250305	103900	-23.58	20241025	62000	28.06	20240419	0.14	N	105560	5000	20905 억	297038306	N	N	9064	N	N
82	20250314	160755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78300	-300	5	-0.38	121282596750	1544097	54.63	77500	80000	77100	102100	55100	78600	78546.00	75.49	-164835	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	308133	6.84	0.54	12	0.39	11440.00	143975.00	103900	20241025	-24.64	62000	20240419	26.29	93300	-16.08	20250205	76400	2.49	20250305	103900	-24.64	20241025	62000	26.29	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	9064	N	N
83	20250314	150800	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78600	0	3	0.00	100096079750	1273579	45.06	77500	80000	77100	102100	55100	78600	78594.32	75.49	-159987	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	309313	6.87	0.55	12	0.32	11440.00	143975.00	103900	20241025	-24.35	62000	20240419	26.77	93300	-15.76	20250205	76400	2.88	20250305	103900	-24.35	20241025	62000	26.77	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	27346	N	N
84	20250314	140755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	100	2	0.13	85764097100	1091506	38.62	77500	80000	77100	102100	55100	78600	78574.10	75.49	-153461	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	309707	6.88	0.55	12	0.28	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	27346	N	N
85	20250314	130754	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	100	2	0.13	72949780300	928619	32.85	77500	80000	77100	102100	55100	78600	78557.28	75.49	-114170	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	309707	6.88	0.55	12	0.24	11440.00	143975.00	103900	20241025	-24.25	62000	20240419	26.94	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	27346	N	N
86	20250314	120757	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79000	400	2	0.51	64816897550	825651	29.21	77500	80000	77100	102100	55100	78600	78503.99	75.49	-97767	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	310887	6.91	0.55	12	0.21	11440.00	143975.00	103900	20241025	-23.97	62000	20240419	27.42	93300	-15.33	20250205	76400	3.40	20250305	103900	-23.97	20241025	62000	27.42	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	27346	N	N
87	20250314	110755	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79000	400	2	0.51	55956358850	713270	25.23	77500	80000	77100	102100	55100	78600	78450.46	75.49	-77356	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	310887	6.91	0.55	12	0.18	11440.00	143975.00	103900	20241025	-23.97	62000	20240419	27.42	93300	-15.33	20250205	76400	3.40	20250305	103900	-23.97	20241025	62000	27.42	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	27346	N	N
88	20250314	100756	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79500	900	2	1.15	38555667700	494064	17.48	77500	79500	77100	102100	55100	78600	78037.80	75.49	-70598	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	312855	6.95	0.55	12	0.13	11440.00	143975.00	103900	20241025	-23.48	62000	20240419	28.23	93300	-14.79	20250205	76400	4.06	20250305	103900	-23.48	20241025	62000	28.23	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	27346	N	N
89	20250314	090759	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	-900	5	-1.15	16066671200	207211	7.33	77500	78100	77100	102100	55100	78600	77537.73	75.49	-66020	81066	79832	78566	77332	76066	80450	77950	20906	23500	5000	58160	100	1	393528423	305772	6.79	0.54	12	0.05	11440.00	143975.00	103900	20241025	-25.22	62000	20240419	25.32	93300	-16.72	20250205	76400	1.70	20250305	103900	-25.22	20241025	62000	25.32	20240419	0.14	N	105560	5000	20905 억	297068855	N	N	27346	N	N
90	20250313	160750	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78600	1700	2	2.21	222850831850	2825830	198.18	77400	79800	77300	99900	53900	76900	78862.14	75.34	561186	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	309313	6.87	0.55	12	0.72	11440.00	143975.00	103900	20241025	-24.35	61900	20240229	26.98	93300	-15.76	20250205	76400	2.88	20250305	103900	-24.35	20241025	62000	26.77	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	27155	N	N
91	20250313	150751	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78200	1300	2	1.69	158285809200	2004110	140.55	77400	79800	77300	99900	53900	76900	78980.61	75.34	402533	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	307739	6.84	0.54	12	0.51	11440.00	143975.00	103900	20241025	-24.74	61900	20240229	26.33	93300	-16.18	20250205	76400	2.36	20250305	103900	-24.74	20241025	62000	26.13	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	1995	N	N
92	20250313	140750	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78500	1600	2	2.08	134636110250	1702766	119.42	77400	79800	77300	99900	53900	76900	79069.08	75.34	426410	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	308920	6.86	0.55	12	0.43	11440.00	143975.00	103900	20241025	-24.45	61900	20240229	26.82	93300	-15.86	20250205	76400	2.75	20250305	103900	-24.45	20241025	62000	26.61	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	1995	N	N
93	20250313	130751	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79400	2500	2	3.25	114154626150	1443127	101.21	77400	79800	77300	99900	53900	76900	79102.29	75.34	445717	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	312462	6.94	0.55	12	0.37	11440.00	143975.00	103900	20241025	-23.58	61900	20240229	28.27	93300	-14.90	20250205	76400	3.93	20250305	103900	-23.58	20241025	62000	28.06	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	1995	N	N
94	20250313	120751	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	2700	2	3.51	92864125800	1174845	82.39	77400	79800	77300	99900	53900	76900	79043.75	75.34	460617	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	313249	6.96	0.55	12	0.30	11440.00	143975.00	103900	20241025	-23.39	61900	20240229	28.59	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	1995	N	N
95	20250313	110751	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79600	2700	2	3.51	77477191400	981648	68.84	77400	79800	77300	99900	53900	76900	78925.66	75.34	412517	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	313249	6.96	0.55	12	0.25	11440.00	143975.00	103900	20241025	-23.39	61900	20240229	28.59	93300	-14.68	20250205	76400	4.19	20250305	103900	-23.39	20241025	62000	28.39	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	1995	N	N
96	20250313	100750	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79300	2400	2	3.12	51745769950	658169	46.16	77400	79700	77300	99900	53900	76900	78620.83	75.34	288903	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	312068	6.93	0.55	12	0.17	11440.00	143975.00	103900	20241025	-23.68	61900	20240229	28.11	93300	-15.01	20250205	76400	3.80	20250305	103900	-23.68	20241025	62000	27.90	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	1995	N	N
97	20250313	090752	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78200	1300	2	1.69	15795558600	203232	14.25	77400	78300	77300	99900	53900	76900	77721.86	75.34	103054	78833	77866	77133	76166	75433	77500	75800	20906	23000	5000	56900	100	1	393528423	307739	6.84	0.54	12	0.05	11440.00	143975.00	103900	20241025	-24.74	61900	20240229	26.33	93300	-16.18	20250205	76400	2.36	20250305	103900	-24.74	20241025	62000	26.13	20240419	0.14	N	105560	5000	20905 억	296492242	N	N	1995	N	N
98	20250312	160746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76900	-500	5	-0.65	109562858350	1423592	113.06	77800	78100	76400	100600	54200	77400	76962.25	75.42	-80572	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	302623	6.72	0.53	12	0.36	11440.00	143975.00	103900	20241025	-25.99	60900	20240228	26.27	93300	-17.58	20250205	76400	0.65	20250312	103900	-25.99	20241025	62000	24.03	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	1984	N	N
99	20250312	150748	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76900	-500	5	-0.65	96942623850	1259455	100.03	77800	78100	76400	100600	54200	77400	76971.80	75.42	-54112	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	302623	6.72	0.53	12	0.32	11440.00	143975.00	103900	20241025	-25.99	60900	20240228	26.27	93300	-17.58	20250205	76400	0.65	20250312	103900	-25.99	20241025	62000	24.03	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	2781	N	N
100	20250312	140746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76500	-900	5	-1.16	80150242900	1040457	82.63	77800	78100	76400	100600	54200	77400	77033.60	75.42	-55422	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	301049	6.69	0.53	12	0.26	11440.00	143975.00	103900	20241025	-26.37	60900	20240228	25.62	93300	-18.01	20250205	76400	0.13	20250312	103900	-26.37	20241025	62000	23.39	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	2781	N	N
101	20250312	130746	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76700	-700	5	-0.90	64879214700	841283	66.81	77800	78100	76600	100600	54200	77400	77119.29	75.42	-59013	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	301836	6.70	0.53	12	0.21	11440.00	143975.00	103900	20241025	-26.18	60900	20240228	25.94	93300	-17.79	20250205	76400	0.39	20250305	103900	-26.18	20241025	62000	23.71	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	2781	N	N
102	20250312	120748	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76800	-600	5	-0.78	56831365550	736544	58.50	77800	78100	76600	100600	54200	77400	77159.42	75.42	-57096	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	302230	6.71	0.53	12	0.19	11440.00	143975.00	103900	20241025	-26.08	60900	20240228	26.11	93300	-17.68	20250205	76400	0.52	20250305	103900	-26.08	20241025	62000	23.87	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	2781	N	N
103	20250312	110743	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76900	-500	5	-0.65	44319653050	573492	45.55	77800	78100	76800	100600	54200	77400	77280.28	75.42	-27883	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	302623	6.72	0.53	12	0.15	11440.00	143975.00	103900	20241025	-25.99	60900	20240228	26.27	93300	-17.58	20250205	76400	0.65	20250305	103900	-25.99	20241025	62000	24.03	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	2781	N	N
104	20250312	100744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	-300	5	-0.39	30061790600	388584	30.86	77800	78100	77000	100600	54200	77400	77362.38	75.42	19425	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	303410	6.74	0.54	12	0.10	11440.00	143975.00	103900	20241025	-25.79	60900	20240228	26.60	93300	-17.36	20250205	76400	0.92	20250305	103900	-25.79	20241025	62000	24.35	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	2781	N	N
105	20250312	090750	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77000	-400	5	-0.52	7414590250	95735	7.60	77800	78100	77000	100600	54200	77400	77449.23	75.42	4621	79200	78300	77400	76500	75600	77850	76050	20906	23200	5000	57270	100	1	393528423	303017	6.73	0.53	12	0.02	11440.00	143975.00	103900	20241025	-25.89	60900	20240228	26.44	93300	-17.47	20250205	76400	0.79	20250305	103900	-25.89	20241025	62000	24.19	20240419	0.14	N	105560	5000	20905 억	296799772	N	N	2781	N	N
106	20250311	160740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	-1100	5	-1.40	96706177550	1250431	130.02	78000	78300	76500	102000	55000	78500	77338.25	75.39	111869	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	304591	6.77	0.54	12	0.32	11440.00	143975.00	103900	20241025	-25.51	60900	20240228	27.09	93300	-17.04	20250205	76400	1.31	20250305	103900	-25.51	20241025	62000	24.84	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	2781	N	N
107	20250311	150743	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	-1400	5	-1.78	87263570500	1128363	117.33	78000	78300	76500	102000	55000	78500	77336.43	75.39	115709	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	303410	6.74	0.54	12	0.29	11440.00	143975.00	103900	20241025	-25.79	60900	20240228	26.60	93300	-17.36	20250205	76400	0.92	20250305	103900	-25.79	20241025	62000	24.35	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	3613	N	N
108	20250311	140743	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	-1400	5	-1.78	77689749350	1004568	104.46	78000	78300	76500	102000	55000	78500	77336.48	75.39	114395	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	303410	6.74	0.54	12	0.26	11440.00	143975.00	103900	20241025	-25.79	60900	20240228	26.60	93300	-17.36	20250205	76400	0.92	20250305	103900	-25.79	20241025	62000	24.35	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	3613	N	N
109	20250311	130743	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	-1100	5	-1.40	65593874750	848426	88.22	78000	78300	76500	102000	55000	78500	77312.43	75.39	89442	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	304591	6.77	0.54	12	0.22	11440.00	143975.00	103900	20241025	-25.51	60900	20240228	27.09	93300	-17.04	20250205	76400	1.31	20250305	103900	-25.51	20241025	62000	24.84	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	3613	N	N
110	20250311	120742	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77400	-1100	5	-1.40	54343976050	703355	73.14	78000	78300	76500	102000	55000	78500	77263.94	75.39	63233	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	304591	6.77	0.54	12	0.18	11440.00	143975.00	103900	20241025	-25.51	60900	20240228	27.09	93300	-17.04	20250205	76400	1.31	20250305	103900	-25.51	20241025	62000	24.84	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	3613	N	N
111	20250311	110741	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76800	-1700	5	-2.17	45000026000	582114	60.53	78000	78300	76500	102000	55000	78500	77304.49	75.39	43378	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	302230	6.71	0.53	12	0.15	11440.00	143975.00	103900	20241025	-26.08	60900	20240228	26.11	93300	-17.68	20250205	76400	0.52	20250305	103900	-26.08	20241025	62000	23.87	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	3613	N	N
112	20250311	100743	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76700	-1800	5	-2.29	35001476800	451920	46.99	78000	78300	76500	102000	55000	78500	77450.60	75.39	31788	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	301836	6.70	0.53	12	0.11	11440.00	143975.00	103900	20241025	-26.18	60900	20240228	25.94	93300	-17.79	20250205	76400	0.39	20250305	103900	-26.18	20241025	62000	23.71	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	3613	N	N
113	20250311	090744	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	-400	5	-0.51	11002476400	141024	14.66	78000	78300	77500	102000	55000	78500	78018.47	75.39	26328	80433	79466	78033	77066	75633	79950	77550	20906	23500	5000	58090	100	1	393528423	307346	6.83	0.54	12	0.04	11440.00	143975.00	103900	20241025	-24.83	60900	20240228	28.24	93300	-16.29	20250205	76400	2.23	20250305	103900	-24.83	20241025	62000	25.97	20240419	0.14	N	105560	5000	20905 억	296680793	N	N	3613	N	N
114	20250310	160736	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78500	800	2	1.03	69078597100	883738	75.63	77000	79000	76600	101000	54400	77700	78166.37	75.41	-137	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	308920	6.86	0.55	12	0.22	11440.00	143975.00	103900	20241025	-24.45	59700	20240226	31.49	93300	-15.86	20250205	76400	2.75	20250305	103900	-24.45	20241025	62000	26.61	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	3613	N	N
115	20250310	150741	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78200	500	2	0.64	57375553100	734593	62.86	77000	79000	76600	101000	54400	77700	78105.25	75.41	-2896	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	307739	6.84	0.54	12	0.19	11440.00	143975.00	103900	20241025	-24.74	59700	20240226	30.99	93300	-16.18	20250205	76400	2.36	20250305	103900	-24.74	20241025	62000	26.13	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	5170	N	N
116	20250310	140740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78300	600	2	0.77	45461740900	582642	49.86	77000	79000	76600	101000	54400	77700	78026.91	75.41	-1665	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	308133	6.84	0.54	12	0.15	11440.00	143975.00	103900	20241025	-24.64	59700	20240226	31.16	93300	-16.08	20250205	76400	2.49	20250305	103900	-24.64	20241025	62000	26.29	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	5170	N	N
117	20250310	130739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78200	500	2	0.64	40843757000	523684	44.82	77000	79000	76600	101000	54400	77700	77993.16	75.41	-3206	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	307739	6.84	0.54	12	0.13	11440.00	143975.00	103900	20241025	-24.74	59700	20240226	30.99	93300	-16.18	20250205	76400	2.36	20250305	103900	-24.74	20241025	62000	26.13	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	5170	N	N
118	20250310	120737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	400	2	0.51	36329107550	465988	39.88	77000	79000	76600	101000	54400	77700	77961.49	75.41	2989	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	307346	6.83	0.54	12	0.12	11440.00	143975.00	103900	20241025	-24.83	59700	20240226	30.82	93300	-16.29	20250205	76400	2.23	20250305	103900	-24.83	20241025	62000	25.97	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	5170	N	N
119	20250310	110737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78300	600	2	0.77	31591117200	405466	34.70	77000	79000	76600	101000	54400	77700	77913.13	75.41	6384	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	308133	6.84	0.54	12	0.10	11440.00	143975.00	103900	20241025	-24.64	59700	20240226	31.16	93300	-16.08	20250205	76400	2.49	20250305	103900	-24.64	20241025	62000	26.29	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	5170	N	N
120	20250310	100738	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79000	1300	2	1.67	23912041500	307675	26.33	77000	79000	76600	101000	54400	77700	77718.51	75.41	7179	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	310887	6.91	0.55	12	0.08	11440.00	143975.00	103900	20241025	-23.97	59700	20240226	32.33	93300	-15.33	20250205	76400	3.40	20250305	103900	-23.97	20241025	62000	27.42	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	5170	N	N
121	20250310	090739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77100	-600	5	-0.77	7411130900	96192	8.23	77000	77600	76600	101000	54400	77700	77044.94	75.41	-12065	79700	78700	78200	77200	76700	78450	76950	20906	23300	5000	57490	100	1	393528423	303410	6.74	0.54	12	0.02	11440.00	143975.00	103900	20241025	-25.79	59700	20240226	29.15	93300	-17.36	20250205	76400	0.92	20250305	103900	-25.79	20241025	62000	24.35	20240419	0.15	N	105560	5000	20905 억	296758891	N	N	5170	N	N
122	20250307	160735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	-900	5	-1.15	80235429600	1025010	65.71	78600	79200	77700	102100	55100	78600	78277.86	75.40	-274831	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	305772	6.79	0.54	12	0.26	11440.00	143975.00	103900	20241025	-25.22	59700	20240226	30.15	93300	-16.72	20250205	76400	1.70	20250305	103900	-25.22	20241025	62000	25.32	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	5170	N	N
123	20250307	150739	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77900	-700	5	-0.89	67462897250	860701	55.18	78600	79200	77700	102100	55100	78600	78381.30	75.40	-189674	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	306559	6.81	0.54	12	0.22	11440.00	143975.00	103900	20241025	-25.02	59700	20240226	30.49	93300	-16.51	20250205	76400	1.96	20250305	103900	-25.02	20241025	62000	25.65	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	2113	N	N
124	20250307	140737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78000	-600	5	-0.76	58021280200	739589	47.41	78600	79200	77700	102100	55100	78600	78450.67	75.40	-164629	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	306952	6.82	0.54	12	0.19	11440.00	143975.00	103900	20241025	-24.93	59700	20240226	30.65	93300	-16.40	20250205	76400	2.09	20250305	103900	-24.93	20241025	62000	25.81	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	2113	N	N
125	20250307	130738	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	-500	5	-0.64	50373853750	641661	41.13	78600	79200	77700	102100	55100	78600	78505.38	75.40	-130217	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	307346	6.83	0.54	12	0.16	11440.00	143975.00	103900	20241025	-24.83	59700	20240226	30.82	93300	-16.29	20250205	76400	2.23	20250305	103900	-24.83	20241025	62000	25.97	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	2113	N	N
126	20250307	120738	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	-500	5	-0.64	44871199050	571235	36.62	78600	79200	77700	102100	55100	78600	78551.19	75.40	-114622	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	307346	6.83	0.54	12	0.15	11440.00	143975.00	103900	20241025	-24.83	59700	20240226	30.82	93300	-16.29	20250205	76400	2.23	20250305	103900	-24.83	20241025	62000	25.97	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	2113	N	N
127	20250307	110737	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	-500	5	-0.64	39093513250	497414	31.89	78600	79200	77700	102100	55100	78600	78593.51	75.40	-97769	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	307346	6.83	0.54	12	0.13	11440.00	143975.00	103900	20241025	-24.83	59700	20240226	30.82	93300	-16.29	20250205	76400	2.23	20250305	103900	-24.83	20241025	62000	25.97	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	2113	N	N
128	20250307	100734	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78900	300	2	0.38	29446646700	374745	24.02	78600	79200	77700	102100	55100	78600	78577.81	75.40	-71180	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	310494	6.90	0.55	12	0.10	11440.00	143975.00	103900	20241025	-24.06	59700	20240226	32.16	93300	-15.43	20250205	76400	3.27	20250305	103900	-24.06	20241025	62000	27.26	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	2113	N	N
129	20250307	090740	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78300	-300	5	-0.38	10241835700	130950	8.39	78600	78600	77700	102100	55100	78600	78211.31	75.40	-25745	80133	79366	78433	77666	76733	79750	78050	20906	23500	5000	58160	100	1	393528423	308133	6.84	0.54	12	0.03	11440.00	143975.00	103900	20241025	-24.64	59700	20240226	31.16	93300	-16.08	20250205	76400	2.49	20250305	103900	-24.64	20241025	62000	26.29	20240419	0.14	N	105560	5000	20905 억	296737597	N	N	2113	N	N
130	20250306	160733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78600	2000	2	2.61	118377334450	1508464	96.54	77800	79200	77500	99500	53700	76600	78475.39	75.37	-128885	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	309313	6.87	0.55	12	0.38	11440.00	143975.00	103900	20241025	-24.35	59700	20240226	31.66	93300	-15.76	20250205	76400	2.88	20250305	103900	-24.35	20241025	62000	26.77	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	2113	N	N
131	20250306	150732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78300	1700	2	2.22	100786219950	1284514	82.21	77800	79200	77500	99500	53700	76600	78462.53	75.37	-76326	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	308133	6.84	0.54	12	0.33	11440.00	143975.00	103900	20241025	-24.64	59700	20240226	31.16	93300	-16.08	20250205	76400	2.49	20250305	103900	-24.64	20241025	62000	26.29	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	12788	N	N
132	20250306	140731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78300	1700	2	2.22	87411694150	1113678	71.28	77800	79200	77500	99500	53700	76600	78489.20	75.37	-47756	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	308133	6.84	0.54	12	0.28	11440.00	143975.00	103900	20241025	-24.64	59700	20240226	31.16	93300	-16.08	20250205	76400	2.49	20250305	103900	-24.64	20241025	62000	26.29	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	12788	N	N
133	20250306	130733	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78700	2100	2	2.74	73056980200	931018	59.59	77800	79200	77500	99500	53700	76600	78470.00	75.37	-19047	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	309707	6.88	0.55	12	0.24	11440.00	143975.00	103900	20241025	-24.25	59700	20240226	31.83	93300	-15.65	20250205	76400	3.01	20250305	103900	-24.25	20241025	62000	26.94	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	12788	N	N
134	20250306	120732	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78200	1600	2	2.09	63481590550	809228	51.79	77800	79200	77500	99500	53700	76600	78447.10	75.37	-4720	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	307739	6.84	0.54	12	0.21	11440.00	143975.00	103900	20241025	-24.74	59700	20240226	30.99	93300	-16.18	20250205	76400	2.36	20250305	103900	-24.74	20241025	62000	26.13	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	12788	N	N
135	20250306	110728	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78600	2000	2	2.61	52614034150	670599	42.92	77800	79200	77500	99500	53700	76600	78458.27	75.37	51827	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	309313	6.87	0.55	12	0.17	11440.00	143975.00	103900	20241025	-24.35	59700	20240226	31.66	93300	-15.76	20250205	76400	2.88	20250305	103900	-24.35	20241025	62000	26.77	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	12788	N	N
136	20250306	100731	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78600	2000	2	2.61	41632833100	530663	33.96	77800	79200	77500	99500	53700	76600	78454.37	75.37	76906	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	309313	6.87	0.55	12	0.13	11440.00	143975.00	103900	20241025	-24.35	59700	20240226	31.66	93300	-15.76	20250205	76400	2.88	20250305	103900	-24.35	20241025	62000	26.77	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	12788	N	N
137	20250306	090735	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78000	1400	2	1.83	11788023500	151391	9.69	77800	78300	77500	99500	53700	76600	77864.76	75.37	24190	80733	78666	77533	75466	74333	78100	74900	20906	22900	5000	56680	100	1	393528423	306952	6.82	0.54	12	0.04	11440.00	143975.00	103900	20241025	-24.93	59700	20240226	30.65	93300	-16.40	20250205	76400	2.09	20250305	103900	-24.93	20241025	62000	25.81	20240419	0.15	N	105560	5000	20905 억	296617791	N	N	12788	N	N
138	20250305	160724	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76600	-1300	5	-1.67	111257910500	1439623	124.65	79200	79600	76400	101200	54600	77900	77283.41	75.40	-123301	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	301443	6.70	0.53	12	0.37	11440.00	143975.00	103900	20241025	-26.28	59700	20240226	28.31	93300	-17.90	20250205	76400	0.26	20250305	103900	-26.28	20241025	62000	23.55	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	12360	N	N
139	20250305	150726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76650	-1250	5	-1.60	92664680700	1196998	103.65	79200	79600	76400	101200	54600	77900	77414.11	75.40	-80393	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	301640	6.70	0.53	12	0.30	11440.00	143975.00	103900	20241025	-26.23	59700	20240226	28.39	93300	-17.85	20250205	76400	0.33	20250305	103900	-26.23	20241025	62000	23.63	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	5455	N	N
140	20250305	140725	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	76700	-1200	5	-1.54	75129966200	968026	83.82	79200	79600	76600	101200	54600	77900	77611.43	75.40	-65793	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	301836	6.70	0.53	12	0.25	11440.00	143975.00	103900	20241025	-26.18	59700	20240226	28.48	93300	-17.79	20250205	76600	0.13	20250305	103900	-26.18	20241025	62000	23.71	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	5455	N	N
141	20250305	130723	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77000	-900	5	-1.16	61869011750	795606	68.89	79200	79600	76600	101200	54600	77900	77763.33	75.40	-36280	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	303017	6.73	0.53	12	0.20	11440.00	143975.00	103900	20241025	-25.89	59700	20240226	28.98	93300	-17.47	20250205	76600	0.52	20250305	103900	-25.89	20241025	62000	24.19	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	5455	N	N
142	20250305	120726	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77000	-900	5	-1.16	52882805800	678952	58.79	79200	79600	76600	101200	54600	77900	77888.87	75.40	-10458	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	303017	6.73	0.53	12	0.17	11440.00	143975.00	103900	20241025	-25.89	59700	20240226	28.98	93300	-17.47	20250205	76600	0.52	20250305	103900	-25.89	20241025	62000	24.19	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	5455	N	N
143	20250305	110721	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77000	-900	5	-1.16	45129774650	578193	50.06	79200	79600	76600	101200	54600	77900	78053.21	75.40	-10306	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	303017	6.73	0.53	12	0.15	11440.00	143975.00	103900	20241025	-25.89	59700	20240226	28.98	93300	-17.47	20250205	76600	0.52	20250305	103900	-25.89	20241025	62000	24.19	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	5455	N	N
144	20250305	100725	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77600	-300	5	-0.39	28581069750	363803	31.50	79200	79600	77300	101200	54600	77900	78562.49	75.40	30746	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	305378	6.78	0.54	12	0.09	11440.00	143975.00	103900	20241025	-25.31	59700	20240226	29.98	93300	-16.83	20250205	77100	0.65	20250304	103900	-25.31	20241025	62000	25.16	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	5455	N	N
145	20250305	090722	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	79200	1300	2	1.67	10250000600	129620	11.22	79200	79600	78500	101200	54600	77900	79080.07	75.40	31017	80166	79032	78066	76932	75966	78550	76450	20906	23300	5000	57640	100	1	393528423	311675	6.92	0.55	12	0.03	11440.00	143975.00	103900	20241025	-23.77	59700	20240226	32.66	93300	-15.11	20250205	77100	2.72	20250304	103900	-23.77	20241025	62000	27.74	20240419	0.14	N	105560	5000	20905 억	296726903	N	N	5455	N	N
146	20250304	160716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77900	-400	5	-0.51	90037854500	1152483	77.35	78500	79200	77100	101700	54900	78300	78125.27	75.45	-148841	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	306559	6.81	0.54	12	0.29	11440.00	143975.00	103900	20241025	-25.02	59700	20240226	30.49	93300	-16.51	20250205	77100	1.04	20250304	103900	-25.02	20241025	62000	25.65	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	5455	N	N
147	20250304	150712	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78200	-100	5	-0.13	76141630100	974174	65.38	78500	79200	77100	101700	54900	78300	78160.19	75.45	-110170	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	307739	6.84	0.54	12	0.25	11440.00	143975.00	103900	20241025	-24.74	59700	20240226	30.99	93300	-16.18	20250205	77100	1.43	20250304	103900	-24.74	20241025	62000	26.13	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	41863	N	N
148	20250304	140716	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78100	-200	5	-0.26	68087701800	871149	58.46	78500	79200	77100	101700	54900	78300	78158.50	75.45	-93150	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	307346	6.83	0.54	12	0.22	11440.00	143975.00	103900	20241025	-24.83	59700	20240226	30.82	93300	-16.29	20250205	77100	1.30	20250304	103900	-24.83	20241025	62000	25.97	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	41863	N	N
149	20250304	130714	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77800	-500	5	-0.64	58171152950	744150	49.94	78500	79200	77100	101700	54900	78300	78171.27	75.45	-83678	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	306165	6.80	0.54	12	0.19	11440.00	143975.00	103900	20241025	-25.12	59700	20240226	30.32	93300	-16.61	20250205	77100	0.91	20250304	103900	-25.12	20241025	62000	25.48	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	41863	N	N
150	20250304	120714	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78000	-300	5	-0.38	49517376800	632954	42.48	78500	79200	77100	101700	54900	78300	78232.19	75.45	-69287	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	306952	6.82	0.54	12	0.16	11440.00	143975.00	103900	20241025	-24.93	59700	20240226	30.65	93300	-16.40	20250205	77100	1.17	20250304	103900	-24.93	20241025	62000	25.81	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	41863	N	N
151	20250304	110715	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78000	-300	5	-0.38	40466912600	516963	34.69	78500	79200	77100	101700	54900	78300	78278.16	75.45	-35680	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	306952	6.82	0.54	12	0.13	11440.00	143975.00	103900	20241025	-24.93	59700	20240226	30.65	93300	-16.40	20250205	77100	1.17	20250304	103900	-24.93	20241025	62000	25.81	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	41863	N	N
152	20250304	100711	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	78500	200	2	0.26	31052742850	396702	26.62	78500	79200	77100	101700	54900	78300	78277.25	75.45	-21905	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	308920	6.86	0.55	12	0.10	11440.00	143975.00	103900	20241025	-24.45	59700	20240226	31.49	93300	-15.86	20250205	77100	1.82	20250304	103900	-24.45	20241025	62000	26.61	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	41863	N	N
153	20250304	090710	55	20.00	KOSPI200	금융	N	N	N	Y	40	Y	77700	-600	5	-0.77	12122182450	154650	10.38	78500	79200	77700	101700	54900	78300	78384.63	75.45	-10993	81500	79900	79100	77500	76700	79500	77100	20906	23400	5000	57940	100	1	393528423	305772	6.79	0.54	12	0.04	11440.00	143975.00	103900	20241025	-25.22	59700	20240226	30.15	93300	-16.72	20250205	77600	0.13	20250217	103900	-25.22	20241025	62000	25.32	20240419	0.14	N	105560	5000	20905 억	296907731	N	N	41863	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History