KissMeData/001040/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

75 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	160537	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	116300	-1600	5	-1.36	13965881300	119158	136.46	115500	120100	113500	153200	82600	117900	117204.86	13.77	-25869	124300	121100	119500	116300	114700	120300	115500	1466	35300	5000	87240	100	1	29176998	33933	41.29	0.74	12	0.41	2817.00	157224.00	152900	20240516	-23.94	89400	20241115	30.09	137700	-15.54	20250317	92300	26.00	20250203	152900	-23.94	20240516	89400	30.09	20241115	0.37	Y	001040	5000	1466 억	4018907	N	N	31033	N	N
3	20250331	150538	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	116350	-1550	5	-1.31	11722331900	99886	114.39	115500	120100	113500	153200	82600	117900	117357.11	13.77	-24595	124300	121100	119500	116300	114700	120300	115500	1466	35300	5000	87240	100	1	29176998	33947	41.30	0.74	12	0.34	2817.00	157224.00	152900	20240516	-23.90	89400	20241115	30.15	137700	-15.50	20250317	92300	26.06	20250203	152900	-23.90	20240516	89400	30.15	20241115	0.37	Y	001040	5000	1466 억	4018907	N	N	2	N	N
4	20250331	130121	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	117600	-300	5	-0.25	7474530400	63509	72.73	115500	120100	113500	153200	82600	117900	117692.46	13.77	-21258	124300	121100	119500	116300	114700	120300	115500	1466	35300	5000	87240	100	1	29176998	34312	41.75	0.75	12	0.22	2817.00	157224.00	152900	20240516	-23.09	89400	20241115	31.54	137700	-14.60	20250317	92300	27.41	20250203	152900	-23.09	20240516	89400	31.54	20241115	0.37	Y	001040	5000	1466 억	4018907	N	N	2	N	N
5	20250331	120521	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	118400	500	2	0.42	6188387550	52607	60.24	115500	120100	113500	153200	82600	117900	117634.30	13.77	-17032	124300	121100	119500	116300	114700	120300	115500	1466	35300	5000	87240	100	1	29176998	34546	42.03	0.75	12	0.18	2817.00	157224.00	152900	20240516	-22.56	89400	20241115	32.44	137700	-14.02	20250317	92300	28.28	20250203	152900	-22.56	20240516	89400	32.44	20241115	0.37	Y	001040	5000	1466 억	4018907	N	N	2	N	N
6	20250331	110938	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	118700	800	2	0.68	4267880850	36497	41.80	115500	118900	113500	153200	82600	117900	116937.85	13.77	-7214	124300	121100	119500	116300	114700	120300	115500	1466	35300	5000	87240	100	1	29176998	34633	42.14	0.75	12	0.13	2817.00	157224.00	152900	20240516	-22.37	89400	20241115	32.77	137700	-13.80	20250317	92300	28.60	20250203	152900	-22.37	20240516	89400	32.77	20241115	0.37	Y	001040	5000	1466 억	4018907	N	N	2	N	N
7	20250331	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	118000	100	2	0.08	2116648050	18282	20.94	115500	118200	113500	153200	82600	117900	115777.71	13.77	-2290	124300	121100	119500	116300	114700	120300	115500	1466	35300	5000	87240	100	1	29176998	34429	41.89	0.75	12	0.06	2817.00	157224.00	152900	20240516	-22.83	89400	20241115	31.99	137700	-14.31	20250317	92300	27.84	20250203	152900	-22.83	20240516	89400	31.99	20241115	0.37	Y	001040	5000	1466 억	4018907	N	N	2	N	N
8	20250331	090213	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	114900	-3000	5	-2.54	245881000	2133	2.44	115500	116000	114700	153200	82600	117900	115274.73	13.77	-330	124300	121100	119500	116300	114700	120300	115500	1466	35300	5000	87240	100	1	29176998	33524	40.79	0.73	12	0.01	2817.00	157224.00	152900	20240516	-24.85	89400	20241115	28.52	137700	-16.56	20250317	92300	24.49	20250203	152900	-24.85	20240516	89400	28.52	20241115	0.37	Y	001040	5000	1466 억	4018907	N	N	2	N	N
9	20250328	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	117900	-3200	5	-2.64	10470668250	87323	75.89	122000	122700	117900	157400	84800	121100	119907.61	13.81	-4548	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	34400	41.85	0.75	12	0.30	2817.00	157224.00	152900	20240516	-22.89	89400	20241115	31.88	137700	-14.38	20250317	92300	27.74	20250203	152900	-22.89	20240516	89400	31.88	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	1	N	N
10	20250328	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	118700	-2400	5	-1.98	8288555350	68879	59.86	122000	122700	118500	157400	84800	121100	120335.01	13.81	-422	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	34633	42.14	0.75	12	0.24	2817.00	157224.00	152900	20240516	-22.37	89400	20241115	32.77	137700	-13.80	20250317	92300	28.60	20250203	152900	-22.37	20240516	89400	32.77	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	69	N	N
11	20250328	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	118800	-2300	5	-1.90	6513770550	53981	46.91	122000	122700	118500	157400	84800	121100	120667.84	13.81	-392	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	34662	42.17	0.76	12	0.19	2817.00	157224.00	152900	20240516	-22.30	89400	20241115	32.89	137700	-13.73	20250317	92300	28.71	20250203	152900	-22.30	20240516	89400	32.89	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	69	N	N
12	20250328	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	120700	-400	5	-0.33	5167422900	42734	37.14	122000	122700	119200	157400	84800	121100	120920.65	13.81	2154	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	35217	42.85	0.77	12	0.15	2817.00	157224.00	152900	20240516	-21.06	89400	20241115	35.01	137700	-12.35	20250317	92300	30.77	20250203	152900	-21.06	20240516	89400	35.01	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	69	N	N
13	20250328	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121000	-100	5	-0.08	4581516100	37889	32.93	122000	122700	119200	157400	84800	121100	120919.43	13.81	4715	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	35304	42.95	0.77	12	0.13	2817.00	157224.00	152900	20240516	-20.86	89400	20241115	35.35	137700	-12.13	20250317	92300	31.09	20250203	152900	-20.86	20240516	89400	35.35	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	69	N	N
14	20250328	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121300	200	2	0.17	3633787300	30059	26.12	122000	122700	119200	157400	84800	121100	120888.50	13.81	6265	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	35392	43.06	0.77	12	0.10	2817.00	157224.00	152900	20240516	-20.67	89400	20241115	35.68	137700	-11.91	20250317	92300	31.42	20250203	152900	-20.67	20240516	89400	35.68	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	69	N	N
15	20250328	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	120400	-700	5	-0.58	2006944000	16667	14.48	122000	122700	119200	157400	84800	121100	120414.23	13.81	6738	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	35129	42.74	0.77	12	0.06	2817.00	157224.00	152900	20240516	-21.26	89400	20241115	34.68	137700	-12.56	20250317	92300	30.44	20250203	152900	-21.26	20240516	89400	34.68	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	69	N	N
16	20250328	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121900	800	2	0.66	84937600	696	0.60	122000	122700	121600	157400	84800	121100	122036.78	13.81	443	131433	126266	123233	118066	115033	124750	116550	1466	36300	5000	89610	100	1	29176998	35567	43.27	0.78	12	0.00	2817.00	157224.00	152900	20240516	-20.27	89400	20241115	36.35	137700	-11.47	20250317	92300	32.07	20250203	152900	-20.27	20240516	89400	36.35	20241115	0.36	N	001040	5000	1466 억	4029159	N	N	69	N	N
17	20250327	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121100	-5400	5	-4.27	14344492600	115066	113.21	125100	128400	120200	164400	88600	126500	124663.30	13.88	-31018	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	35333	42.99	0.77	12	0.39	2817.00	157224.00	152900	20240516	-20.80	89400	20241115	35.46	137700	-12.06	20250317	92300	31.20	20250203	152900	-20.80	20240516	89400	35.46	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	69	N	N
18	20250327	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123300	-3200	5	-2.53	10702353950	85070	83.70	125100	128400	123200	164400	88600	126500	125806.44	13.88	-32158	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	35975	43.77	0.78	12	0.29	2817.00	157224.00	152900	20240516	-19.36	89400	20241115	37.92	137700	-10.46	20250317	92300	33.59	20250203	152900	-19.36	20240516	89400	37.92	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	15	N	N
19	20250327	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124300	-2200	5	-1.74	8798960300	69710	68.59	125100	128400	124000	164400	88600	126500	126222.35	13.88	-22682	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	36267	44.12	0.79	12	0.24	2817.00	157224.00	152900	20240516	-18.71	89400	20241115	39.04	137700	-9.73	20250317	92300	34.67	20250203	152900	-18.71	20240516	89400	39.04	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	15	N	N
20	20250327	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125100	-1400	5	-1.11	6787644450	53566	52.70	125100	128400	124800	164400	88600	126500	126715.54	13.88	-17560	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	36500	44.41	0.80	12	0.18	2817.00	157224.00	152900	20240516	-18.18	89400	20241115	39.93	137700	-9.15	20250317	92300	35.54	20250203	152900	-18.18	20240516	89400	39.93	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	15	N	N
21	20250327	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125700	-800	5	-0.63	5427090650	42726	42.04	125100	128400	124800	164400	88600	126500	127020.80	13.88	-11480	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	36675	44.62	0.80	12	0.15	2817.00	157224.00	152900	20240516	-17.79	89400	20241115	40.60	137700	-8.71	20250317	92300	36.19	20250203	152900	-17.79	20240516	89400	40.60	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	15	N	N
22	20250327	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126200	-300	5	-0.24	4125224450	32404	31.88	125100	128400	124800	164400	88600	126500	127306.03	13.88	-5380	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	36821	44.80	0.80	12	0.11	2817.00	157224.00	152900	20240516	-17.46	89400	20241115	41.16	137700	-8.35	20250317	92300	36.73	20250203	152900	-17.46	20240516	89400	41.16	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	15	N	N
23	20250327	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127400	900	2	0.71	2513258700	19755	19.44	125100	128400	124800	164400	88600	126500	127221.40	13.88	-1152	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	37171	45.23	0.81	12	0.07	2817.00	157224.00	152900	20240516	-16.68	89400	20241115	42.51	137700	-7.48	20250317	92300	38.03	20250203	152900	-16.68	20240516	89400	42.51	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	15	N	N
24	20250327	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125100	-1400	5	-1.11	37286000	298	0.29	125100	125600	125100	164400	88600	126500	125120.81	13.88	-94	131033	128766	124633	122366	118233	129900	123500	1466	37900	5000	93610	100	1	29176998	36500	44.41	0.80	12	0.00	2817.00	157224.00	152900	20240516	-18.18	89400	20241115	39.93	137700	-9.15	20250317	92300	35.54	20250203	152900	-18.18	20240516	89400	39.93	20241115	0.42	N	001040	5000	1466 억	4049994	N	N	15	N	N
25	20250326	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126500	3200	2	2.60	12531046650	101637	111.12	124400	126900	120500	160200	86400	123300	123287.72	13.89	-12231	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	36909	44.91	0.80	12	0.35	2817.00	157224.00	152900	20240516	-17.27	89400	20241115	41.50	137700	-8.13	20250317	92300	37.05	20250203	152900	-17.27	20240516	89400	41.50	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	15	N	N
26	20250326	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125800	2500	2	2.03	10871386850	88493	96.75	124400	126400	120500	160200	86400	123300	122850.24	13.89	-5016	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	36705	44.66	0.80	12	0.30	2817.00	157224.00	152900	20240516	-17.72	89400	20241115	40.72	137700	-8.64	20250317	92300	36.29	20250203	152900	-17.72	20240516	89400	40.72	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	96	N	N
27	20250326	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124300	1000	2	0.81	8028527350	65824	71.96	124400	124500	120500	160200	86400	123300	121969.59	13.89	5919	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	36267	44.12	0.79	12	0.23	2817.00	157224.00	152900	20240516	-18.71	89400	20241115	39.04	137700	-9.73	20250317	92300	34.67	20250203	152900	-18.71	20240516	89400	39.04	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	96	N	N
28	20250326	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121700	-1600	5	-1.30	5952227100	48977	53.54	124400	124400	120500	160200	86400	123300	121531.03	13.89	8613	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	35508	43.20	0.77	12	0.17	2817.00	157224.00	152900	20240516	-20.41	89400	20241115	36.13	137700	-11.62	20250317	92300	31.85	20250203	152900	-20.41	20240516	89400	36.13	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	96	N	N
29	20250326	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121500	-1800	5	-1.46	5140148850	42299	46.24	124400	124400	120500	160200	86400	123300	121519.35	13.89	7606	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	35450	43.13	0.77	12	0.14	2817.00	157224.00	152900	20240516	-20.54	89400	20241115	35.91	137700	-11.76	20250317	92300	31.64	20250203	152900	-20.54	20240516	89400	35.91	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	96	N	N
30	20250326	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121000	-2300	5	-1.87	4085805850	33594	36.73	124400	124400	120500	160200	86400	123300	121623.03	13.89	4651	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	35304	42.95	0.77	12	0.12	2817.00	157224.00	152900	20240516	-20.86	89400	20241115	35.35	137700	-12.13	20250317	92300	31.09	20250203	152900	-20.86	20240516	89400	35.35	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	96	N	N
31	20250326	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	121200	-2100	5	-1.70	2476882050	20343	22.24	124400	124400	120500	160200	86400	123300	121755.91	13.89	2584	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	35363	43.02	0.77	12	0.07	2817.00	157224.00	152900	20240516	-20.73	89400	20241115	35.57	137700	-11.98	20250317	92300	31.31	20250203	152900	-20.73	20240516	89400	35.57	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	96	N	N
32	20250326	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123000	-300	5	-0.24	108567000	879	0.96	124400	124400	122900	160200	86400	123300	123512.19	13.89	-56	129033	126166	124233	121366	119433	125200	120400	1466	36900	5000	91240	100	1	29176998	35888	43.66	0.78	12	0.00	2817.00	157224.00	152900	20240516	-19.56	89400	20241115	37.58	137700	-10.68	20250317	92300	33.26	20250203	152900	-19.56	20240516	89400	37.58	20241115	0.48	N	001040	5000	1466 억	4054134	N	N	96	N	N
33	20250325	160115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123300	-2500	5	-1.99	11360925750	91469	65.61	125300	127100	122300	163500	88100	125800	124205.22	13.86	3786	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	35975	22.57	0.78	12	0.31	5462.00	158764.00	152900	20240516	-19.36	89400	20241115	37.92	137700	-10.46	20250317	92300	33.59	20250203	152900	-19.36	20240516	89400	37.92	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	96	N	N
34	20250325	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123000	-2800	5	-2.23	10272344850	82645	59.28	125300	127100	122300	163500	88100	125800	124294.81	13.86	6267	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	35888	22.52	0.77	12	0.28	5462.00	158764.00	152900	20240516	-19.56	89400	20241115	37.58	137700	-10.68	20250317	92300	33.26	20250203	152900	-19.56	20240516	89400	37.58	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	83	N	N
35	20250325	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	122800	-3000	5	-2.38	8218910850	65932	47.29	125300	127100	122700	163500	88100	125800	124657.39	13.86	5941	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	35829	22.48	0.77	12	0.23	5462.00	158764.00	152900	20240516	-19.69	89400	20241115	37.36	137700	-10.82	20250317	92300	33.04	20250203	152900	-19.69	20240516	89400	37.36	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	83	N	N
36	20250325	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	123800	-2000	5	-1.59	7023016150	56229	40.33	125300	127100	123250	163500	88100	125800	124900.25	13.86	4075	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	36121	22.67	0.78	12	0.19	5462.00	158764.00	152900	20240516	-19.03	89400	20241115	38.48	137700	-10.09	20250317	92300	34.13	20250203	152900	-19.03	20240516	89400	38.48	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	83	N	N
37	20250325	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124400	-1400	5	-1.11	6101326350	48781	34.99	125300	127100	123600	163500	88100	125800	125075.88	13.86	3327	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	36296	22.78	0.78	12	0.17	5462.00	158764.00	152900	20240516	-18.64	89400	20241115	39.15	137700	-9.66	20250317	92300	34.78	20250203	152900	-18.64	20240516	89400	39.15	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	83	N	N
38	20250325	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124800	-1000	5	-0.79	4642985650	37042	26.57	125300	127100	123900	163500	88100	125800	125343.82	13.86	2644	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	36413	22.85	0.79	12	0.13	5462.00	158764.00	152900	20240516	-18.38	89400	20241115	39.60	137700	-9.37	20250317	92300	35.21	20250203	152900	-18.38	20240516	89400	39.60	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	83	N	N
39	20250325	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125200	-600	5	-0.48	3060602750	24443	17.53	125300	127100	123900	163500	88100	125800	125213.88	13.86	4129	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	36530	22.92	0.79	12	0.08	5462.00	158764.00	152900	20240516	-18.12	89400	20241115	40.04	137700	-9.08	20250317	92300	35.64	20250203	152900	-18.12	20240516	89400	40.04	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	83	N	N
40	20250325	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126500	700	2	0.56	303003700	2411	1.73	125300	126500	124900	163500	88100	125800	125675.53	13.86	-249	130400	128100	125800	123500	121200	126950	122350	1466	37700	5000	93090	100	1	29176998	36909	23.16	0.80	12	0.01	5462.00	158764.00	152900	20240516	-17.27	89400	20241115	41.50	137700	-8.13	20250317	92300	37.05	20250203	152900	-17.27	20240516	89400	41.50	20241115	0.46	N	001040	5000	1466 억	4043200	N	N	83	N	N
41	20250324	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125800	-2300	5	-1.80	17529914800	139419	70.73	126900	128100	123500	166500	89700	128100	125735.48	13.81	32334	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	36705	23.03	0.79	12	0.48	5462.00	158764.00	152900	20240516	-17.72	89400	20241115	40.72	137700	-8.64	20250317	92300	36.29	20250203	152900	-17.72	20240516	89400	40.72	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	83	N	N
42	20250324	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126700	-1400	5	-1.09	16281713000	129512	65.71	126900	128100	123500	166500	89700	128100	125715.86	13.81	31840	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	36967	23.20	0.80	12	0.44	5462.00	158764.00	152900	20240516	-17.14	89400	20241115	41.72	137700	-7.99	20250317	92300	37.27	20250203	152900	-17.14	20240516	89400	41.72	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	66	N	N
43	20250324	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127500	-600	5	-0.47	13091036200	104247	52.89	126900	128100	123500	166500	89700	128100	125577.10	13.81	26480	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	37201	23.34	0.80	12	0.36	5462.00	158764.00	152900	20240516	-16.61	89400	20241115	42.62	137700	-7.41	20250317	92300	38.14	20250203	152900	-16.61	20240516	89400	42.62	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	66	N	N
44	20250324	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125500	-2600	5	-2.03	10649485150	84912	43.08	126900	128100	123500	166500	89700	128100	125417.91	13.81	23097	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	36617	22.98	0.79	12	0.29	5462.00	158764.00	152900	20240516	-17.92	89400	20241115	40.38	137700	-8.86	20250317	92300	35.97	20250203	152900	-17.92	20240516	89400	40.38	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	66	N	N
45	20250324	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125550	-2550	5	-1.99	9251225600	73774	37.43	126900	128100	123500	166500	89700	128100	125399.54	13.81	19312	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	36632	22.99	0.79	12	0.25	5462.00	158764.00	152900	20240516	-17.89	89400	20241115	40.44	137700	-8.82	20250317	92300	36.02	20250203	152900	-17.89	20240516	89400	40.44	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	66	N	N
46	20250324	110115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125600	-2500	5	-1.95	7589608950	60553	30.72	126900	128100	123500	166500	89700	128100	125338.28	13.81	14649	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	36646	23.00	0.79	12	0.21	5462.00	158764.00	152900	20240516	-17.85	89400	20241115	40.49	137700	-8.79	20250317	92300	36.08	20250203	152900	-17.85	20240516	89400	40.49	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	66	N	N
47	20250324	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	125000	-3100	5	-2.42	5416504700	43263	21.95	126900	128100	123500	166500	89700	128100	125199.47	13.81	10632	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	36471	22.89	0.79	12	0.15	5462.00	158764.00	152900	20240516	-18.25	89400	20241115	39.82	137700	-9.22	20250317	92300	35.43	20250203	152900	-18.25	20240516	89400	39.82	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	66	N	N
48	20250324	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128000	-100	5	-0.08	119957100	944	0.48	126900	128100	126900	166500	89700	128100	127073.20	13.81	-347	133233	130666	128733	126166	124233	131950	127450	1466	38400	5000	94790	100	1	29176998	37347	23.43	0.81	12	0.00	5462.00	158764.00	152900	20240516	-16.29	89400	20241115	43.18	137700	-7.04	20250317	92300	38.68	20250203	152900	-16.29	20240516	89400	43.18	20241115	0.49	N	001040	5000	1466 억	4028087	N	N	66	N	N
49	20250321	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128100	1600	2	1.26	25301232300	196622	53.07	128000	131300	126800	164400	88600	126500	128680.29	13.81	3453	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37376	23.45	0.81	12	0.67	5462.00	158764.00	152900	20240516	-16.22	89400	20241115	43.29	137700	-6.97	20250317	92300	38.79	20250203	152900	-16.22	20240516	89400	43.29	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	66	N	N
50	20250321	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128200	1700	2	1.34	21140976900	164141	44.30	128000	131300	126800	164400	88600	126500	128797.72	13.81	-4149	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37405	23.47	0.81	12	0.56	5462.00	158764.00	152900	20240516	-16.15	89400	20241115	43.40	137700	-6.90	20250317	92300	38.89	20250203	152900	-16.15	20240516	89400	43.40	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	1	N	N
51	20250321	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127800	1300	2	1.03	18429463450	142882	38.56	128000	131300	127100	164400	88600	126500	128983.87	13.81	-3337	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37288	23.40	0.80	12	0.49	5462.00	158764.00	152900	20240516	-16.42	89400	20241115	42.95	137700	-7.19	20250317	92300	38.46	20250203	152900	-16.42	20240516	89400	42.95	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	1	N	N
52	20250321	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129000	2500	2	1.98	15946621050	123494	33.33	128000	131300	127100	164400	88600	126500	129128.80	13.81	-4919	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37638	23.62	0.81	12	0.42	5462.00	158764.00	152900	20240516	-15.63	89400	20241115	44.30	137700	-6.32	20250317	92300	39.76	20250203	152900	-15.63	20240516	89400	44.30	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	1	N	N
53	20250321	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128200	1700	2	1.34	14391256100	111411	30.07	128000	131300	127100	164400	88600	126500	129172.76	13.81	-5030	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37405	23.47	0.81	12	0.38	5462.00	158764.00	152900	20240516	-16.15	89400	20241115	43.40	137700	-6.90	20250317	92300	38.89	20250203	152900	-16.15	20240516	89400	43.40	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	1	N	N
54	20250321	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128800	2300	2	1.82	12353011400	95514	25.78	128000	131300	127100	164400	88600	126500	129332.06	13.81	-2506	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37580	23.58	0.81	12	0.33	5462.00	158764.00	152900	20240516	-15.76	89400	20241115	44.07	137700	-6.46	20250317	92300	39.54	20250203	152900	-15.76	20240516	89400	44.07	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	1	N	N
55	20250321	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128100	1600	2	1.26	8784989800	67978	18.35	128000	131300	127100	164400	88600	126500	129233.00	13.81	-1917	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37376	23.45	0.81	12	0.23	5462.00	158764.00	152900	20240516	-16.22	89400	20241115	43.29	137700	-6.97	20250317	92300	38.79	20250203	152900	-16.22	20240516	89400	43.29	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	1	N	N
56	20250321	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128500	2000	2	1.58	599070900	4677	1.26	128000	128700	127400	164400	88600	126500	128090.07	13.81	572	137833	132166	129033	123366	120233	130600	121800	1466	37900	5000	93610	100	1	29176998	37492	23.53	0.81	12	0.02	5462.00	158764.00	152900	20240516	-15.96	89400	20241115	43.74	137700	-6.68	20250317	92300	39.22	20250203	152900	-15.96	20240516	89400	43.74	20241115	0.53	N	001040	5000	1466 억	4030250	N	N	1	N	N
57	20250320	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126500	-800	5	-0.63	48045880600	369807	149.75	133200	134700	125900	165400	89200	127300	129922.43	13.96	6065	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	36909	23.16	0.80	12	1.27	5462.00	158764.00	152900	20240516	-17.27	89400	20241115	41.50	137700	-8.13	20250317	92300	37.05	20250203	152900	-17.27	20240516	89400	41.50	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	1	N	N
58	20250320	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127900	600	2	0.47	44768096950	343987	139.30	133200	134700	127300	165400	89200	127300	130144.74	13.96	4374	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	37317	23.42	0.81	12	1.18	5462.00	158764.00	152900	20240516	-16.35	89400	20241115	43.06	137700	-7.12	20250317	92300	38.57	20250203	152900	-16.35	20240516	89400	43.06	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	15	N	N
59	20250320	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128500	1200	2	0.94	40195847350	308365	124.87	133200	134700	127300	165400	89200	127300	130351.53	13.96	1909	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	37492	23.53	0.81	12	1.06	5462.00	158764.00	152900	20240516	-15.96	89400	20241115	43.74	137700	-6.68	20250317	92300	39.22	20250203	152900	-15.96	20240516	89400	43.74	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	15	N	N
60	20250320	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129200	1900	2	1.49	34328256650	262691	106.38	133200	134700	127700	165400	89200	127300	130679.24	13.96	-6098	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	37697	23.65	0.81	12	0.90	5462.00	158764.00	152900	20240516	-15.50	89400	20241115	44.52	137700	-6.17	20250317	92300	39.98	20250203	152900	-15.50	20240516	89400	44.52	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	15	N	N
61	20250320	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129500	2200	2	1.73	30091262950	229718	93.02	133200	134700	128200	165400	89200	127300	130992.20	13.96	-4371	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	37784	23.71	0.82	12	0.79	5462.00	158764.00	152900	20240516	-15.30	89400	20241115	44.85	137700	-5.95	20250317	92300	40.30	20250203	152900	-15.30	20240516	89400	44.85	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	15	N	N
62	20250320	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129500	2200	2	1.73	25300030600	192735	78.05	133200	134700	128200	165400	89200	127300	131268.50	13.96	3341	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	37784	23.71	0.82	12	0.66	5462.00	158764.00	152900	20240516	-15.30	89400	20241115	44.85	137700	-5.95	20250317	92300	40.30	20250203	152900	-15.30	20240516	89400	44.85	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	15	N	N
63	20250320	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130400	3100	2	2.44	17921105300	136262	55.18	133200	134700	128200	165400	89200	127300	131519.50	13.96	-7435	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	38047	23.87	0.82	12	0.47	5462.00	158764.00	152900	20240516	-14.72	89400	20241115	45.86	137700	-5.30	20250317	92300	41.28	20250203	152900	-14.72	20240516	89400	45.86	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	15	N	N
64	20250320	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	132200	4900	2	3.85	2261116700	17054	6.91	133200	133200	131000	165400	89200	127300	132586.02	13.96	-3850	137833	132566	127733	122466	117633	130150	120050	1466	38100	5000	94200	100	1	29176998	38572	24.20	0.83	12	0.06	5462.00	158764.00	152900	20240516	-13.54	89400	20241115	47.87	137700	-3.99	20250317	92300	43.23	20250203	152900	-13.54	20240516	89400	47.87	20241115	0.54	N	001040	5000	1466 억	4073825	N	N	15	N	N
65	20250319	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127300	0	3	0.00	31414861200	245766	117.43	127600	133000	122900	165400	89200	127300	127824.45	13.98	-2246	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	37142	23.31	0.80	12	0.84	5462.00	158764.00	152900	20240516	-16.74	89400	20241115	42.39	137700	-7.55	20250317	92300	37.92	20250203	152900	-16.74	20240516	89400	42.39	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	15	N	N
66	20250319	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126200	-1100	5	-0.86	27481645450	214889	102.68	127600	133000	122900	165400	89200	127300	127887.65	13.98	10834	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	36821	23.11	0.79	12	0.74	5462.00	158764.00	152900	20240516	-17.46	89400	20241115	41.16	137700	-8.35	20250317	92300	36.73	20250203	152900	-17.46	20240516	89400	41.16	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	200	N	N
67	20250319	140115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124300	-3000	5	-2.36	23075016650	179513	85.78	127600	133000	123900	165400	89200	127300	128542.35	13.98	11161	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	36267	22.76	0.78	12	0.62	5462.00	158764.00	152900	20240516	-18.71	89400	20241115	39.04	137700	-9.73	20250317	92300	34.67	20250203	152900	-18.71	20240516	89400	39.04	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	200	N	N
68	20250319	130115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	124900	-2400	5	-1.89	19872958900	153873	73.52	127600	133000	124600	165400	89200	127300	129151.76	13.98	10614	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	36442	22.87	0.79	12	0.53	5462.00	158764.00	152900	20240516	-18.31	89400	20241115	39.71	137700	-9.30	20250317	92300	35.32	20250203	152900	-18.31	20240516	89400	39.71	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	200	N	N
69	20250319	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	126900	-400	5	-0.31	16321048600	125628	60.03	127600	133000	126400	165400	89200	127300	129915.80	13.98	1629	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	37026	23.23	0.80	12	0.43	5462.00	158764.00	152900	20240516	-17.00	89400	20241115	41.95	137700	-7.84	20250317	92300	37.49	20250203	152900	-17.00	20240516	89400	41.95	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	200	N	N
70	20250319	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129100	1800	2	1.41	13838229950	106125	50.71	127600	133000	127600	165400	89200	127300	130395.72	13.98	763	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	37668	23.64	0.81	12	0.36	5462.00	158764.00	152900	20240516	-15.57	89400	20241115	44.41	137700	-6.25	20250317	92300	39.87	20250203	152900	-15.57	20240516	89400	44.41	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	200	N	N
71	20250319	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130800	3500	2	2.75	9425685200	71977	34.39	127600	133000	127600	165400	89200	127300	130954.38	13.98	-1757	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	38164	23.95	0.82	12	0.25	5462.00	158764.00	152900	20240516	-14.45	89400	20241115	46.31	137700	-5.01	20250317	92300	41.71	20250203	152900	-14.45	20240516	89400	46.31	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	200	N	N
72	20250319	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128800	1500	2	1.18	194998900	1523	0.73	127600	128900	127600	165400	89200	127300	128038.47	13.98	259	134366	130832	128666	125132	122966	129750	124050	1466	38100	5000	94200	100	1	29176998	37580	23.58	0.81	12	0.01	5462.00	158764.00	152900	20240516	-15.76	89400	20241115	44.07	137700	-6.46	20250317	92300	39.54	20250203	152900	-15.76	20240516	89400	44.07	20241115	0.42	N	001040	5000	1466 억	4078881	N	N	200	N	N
73	20250318	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127300	-3900	5	-2.97	26753895050	208176	28.97	131200	132200	126500	170500	91900	131200	128519.51	13.99	-371	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	37142	23.31	0.80	12	0.71	5462.00	158764.00	152900	20240516	-16.74	89400	20241115	42.39	137700	-7.55	20250317	92300	37.92	20250203	152900	-16.74	20240516	89400	42.39	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	200	N	N
74	20250318	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	128200	-3000	5	-2.29	24152031250	187776	26.13	131200	132200	126500	170500	91900	131200	128621.50	13.99	2785	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	37405	23.47	0.81	12	0.64	5462.00	158764.00	152900	20240516	-16.15	89400	20241115	43.40	137700	-6.90	20250317	92300	38.89	20250203	152900	-16.15	20240516	89400	43.40	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	62	N	N
75	20250318	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127400	-3800	5	-2.90	19222504300	149147	20.75	131200	132200	126600	170500	91900	131200	128882.94	13.99	7308	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	37171	23.32	0.80	12	0.51	5462.00	158764.00	152900	20240516	-16.68	89400	20241115	42.51	137700	-7.48	20250317	92300	38.03	20250203	152900	-16.68	20240516	89400	42.51	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	62	N	N
76	20250318	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129000	-2200	5	-1.68	15878047600	123063	17.12	131200	132200	126600	170500	91900	131200	129023.73	13.99	14178	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	37638	23.62	0.81	12	0.42	5462.00	158764.00	152900	20240516	-15.63	89400	20241115	44.30	137700	-6.32	20250317	92300	39.76	20250203	152900	-15.63	20240516	89400	44.30	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	62	N	N
77	20250318	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127300	-3900	5	-2.97	13954753000	108080	15.04	131200	132200	126600	170500	91900	131200	129115.04	13.99	12153	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	37142	23.31	0.80	12	0.37	5462.00	158764.00	152900	20240516	-16.74	89400	20241115	42.39	137700	-7.55	20250317	92300	37.92	20250203	152900	-16.74	20240516	89400	42.39	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	62	N	N
78	20250318	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127700	-3500	5	-2.67	10567828400	81496	11.34	131200	132200	127200	170500	91900	131200	129672.97	13.99	7207	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	37259	23.38	0.80	12	0.28	5462.00	158764.00	152900	20240516	-16.48	89400	20241115	42.84	137700	-7.26	20250317	92300	38.35	20250203	152900	-16.48	20240516	89400	42.84	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	62	N	N
79	20250318	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129500	-1700	5	-1.30	6470323200	49687	6.91	131200	132200	128900	170500	91900	131200	130221.65	13.99	5022	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	37784	23.71	0.82	12	0.17	5462.00	158764.00	152900	20240516	-15.30	89400	20241115	44.85	137700	-5.95	20250317	92300	40.30	20250203	152900	-15.30	20240516	89400	44.85	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	62	N	N
80	20250318	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130700	-500	5	-0.38	567867400	4352	0.61	131200	131200	129300	170500	91900	131200	130484.24	13.99	-1551	143200	137200	131700	125700	120200	140200	128700	1466	39300	5000	97080	100	1	29176998	38134	23.93	0.82	12	0.01	5462.00	158764.00	152900	20240516	-14.52	89400	20241115	46.20	137700	-5.08	20250317	92300	41.60	20250203	152900	-14.52	20240516	89400	46.20	20241115	0.23	N	001040	5000	1466 억	4081287	N	N	62	N	N
81	20250317	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	131200	3400	2	2.66	94769495800	717318	91.08	127800	137700	126200	166100	89500	127800	132121.99	14.00	29477	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	38280	24.02	0.83	12	2.46	5462.00	158764.00	152900	20240516	-14.19	89400	20241115	46.76	137700	-4.72	20250317	92300	42.15	20250203	152900	-14.19	20240516	89400	46.76	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	62	N	N
82	20250317	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	131400	3600	2	2.82	91340733450	691200	87.77	127800	137700	126200	166100	89500	127800	132152.96	14.00	27570	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	38339	24.06	0.83	12	2.37	5462.00	158764.00	152900	20240516	-14.06	89400	20241115	46.98	137700	-4.58	20250317	92300	42.36	20250203	152900	-14.06	20240516	89400	46.98	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	344	N	N
83	20250317	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129200	1400	2	1.10	83349844500	630492	80.06	127800	137700	126200	166100	89500	127800	132203.55	14.00	22171	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	37697	23.65	0.81	12	2.16	5462.00	158764.00	152900	20240516	-15.50	89400	20241115	44.52	137700	-6.17	20250317	92300	39.98	20250203	152900	-15.50	20240516	89400	44.52	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	344	N	N
84	20250317	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	132800	5000	2	3.91	74900846300	566296	71.91	127800	137700	126200	166100	89500	127800	132270.64	14.00	21797	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	38747	24.31	0.84	12	1.94	5462.00	158764.00	152900	20240516	-13.15	89400	20241115	48.55	137700	-3.56	20250317	92300	43.88	20250203	152900	-13.15	20240516	89400	48.55	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	344	N	N
85	20250317	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	132800	5000	2	3.91	67171695800	508560	64.58	127800	137700	126200	166100	89500	127800	132088.72	14.00	18331	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	38747	24.31	0.84	12	1.74	5462.00	158764.00	152900	20240516	-13.15	89400	20241115	48.55	137700	-3.56	20250317	92300	43.88	20250203	152900	-13.15	20240516	89400	48.55	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	344	N	N
86	20250317	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	134200	6400	2	5.01	57608125050	436648	55.44	127800	137700	126200	166100	89500	127800	131940.04	14.00	11022	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	39156	24.57	0.85	12	1.50	5462.00	158764.00	152900	20240516	-12.23	89400	20241115	50.11	137700	-2.54	20250317	92300	45.40	20250203	152900	-12.23	20240516	89400	50.11	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	344	N	N
87	20250317	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	131600	3800	2	2.97	29648057800	228550	29.02	127800	132800	126200	166100	89500	127800	129729.00	14.00	6200	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	38397	24.09	0.83	12	0.78	5462.00	158764.00	152900	20240516	-13.93	89400	20241115	47.20	134400	-2.08	20250314	92300	42.58	20250203	152900	-13.93	20240516	89400	47.20	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	344	N	N
88	20250317	090115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	130500	2700	2	2.11	3630377700	28340	3.60	127800	130800	126200	166100	89500	127800	128109.35	14.00	2560	150933	139366	122833	111266	94733	145150	117050	1466	38300	5000	94570	100	1	29176998	38076	23.89	0.82	12	0.10	5462.00	158764.00	152900	20240516	-14.65	89400	20241115	45.97	134400	-2.90	20250314	92300	41.39	20250203	152900	-14.65	20240516	89400	45.97	20241115	0.22	N	001040	5000	1466 억	4085911	N	N	344	N	N
89	20250314	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	127800	18500	2	16.93	95540530350	774212	341.47	107600	134400	106300	142000	76600	109300	123378.79	14.29	-38683	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	37288	23.40	0.80	12	2.65	5462.00	158764.00	152900	20240516	-16.42	89400	20241115	42.95	134400	-4.91	20250314	92300	38.46	20250203	152900	-16.42	20240516	89400	42.95	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	344	N	N
90	20250314	150115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	129200	19900	2	18.21	68825489350	563500	248.54	107600	134400	106300	142000	76600	109300	122139.31	14.29	-40144	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	37697	23.65	0.81	12	1.93	5462.00	158764.00	152900	20240516	-15.50	89400	20241115	44.52	134400	-3.87	20250314	92300	39.98	20250203	152900	-15.50	20240516	89400	44.52	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
91	20250314	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108300	-1000	5	-0.91	6237721950	57795	25.49	107600	110800	106300	142000	76600	109300	107928.38	14.29	-6545	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31599	19.83	0.68	12	0.20	5462.00	158764.00	152900	20240516	-29.17	89400	20241115	21.14	117400	-7.75	20250226	92300	17.33	20250203	152900	-29.17	20240516	89400	21.14	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
92	20250314	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107600	-1700	5	-1.56	5360467550	49638	21.89	107600	110800	106300	142000	76600	109300	107991.18	14.29	-8429	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31394	19.70	0.68	12	0.17	5462.00	158764.00	152900	20240516	-29.63	89400	20241115	20.36	117400	-8.35	20250226	92300	16.58	20250203	152900	-29.63	20240516	89400	20.36	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
93	20250314	120115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107500	-1800	5	-1.65	4720838550	43695	19.27	107600	110800	106300	142000	76600	109300	108040.67	14.29	-9258	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31365	19.68	0.68	12	0.15	5462.00	158764.00	152900	20240516	-29.69	89400	20241115	20.25	117400	-8.43	20250226	92300	16.47	20250203	152900	-29.69	20240516	89400	20.25	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
94	20250314	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107500	-1800	5	-1.65	3775291600	34878	15.38	107600	110800	106300	142000	76600	109300	108242.75	14.29	-9964	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31365	19.68	0.68	12	0.12	5462.00	158764.00	152900	20240516	-29.69	89400	20241115	20.25	117400	-8.43	20250226	92300	16.47	20250203	152900	-29.69	20240516	89400	20.25	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
95	20250314	100115	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108100	-1200	5	-1.10	2151223850	19723	8.70	107600	110800	106800	142000	76600	109300	109071.83	14.29	-5218	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31540	19.79	0.68	12	0.07	5462.00	158764.00	152900	20240516	-29.30	89400	20241115	20.92	117400	-7.92	20250226	92300	17.12	20250203	152900	-29.30	20240516	89400	20.92	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
96	20250314	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108100	-1200	5	-1.10	64390200	598	0.26	107600	108900	107600	142000	76600	109300	107673.20	14.29	-145	120700	115000	110300	104600	99900	117850	107450	1466	32700	5000	80880	100	1	29176998	31540	19.79	0.68	12	0.00	5462.00	158764.00	152900	20240516	-29.30	89400	20241115	20.92	117400	-7.92	20250226	92300	17.12	20250203	152900	-29.30	20240516	89400	20.92	20241115	0.23	N	001040	5000	1466 억	4169296	N	N	1237	N	N
97	20250313	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109300	4000	2	3.80	25014578400	226195	328.52	105800	116000	105600	136800	73800	105300	110588.72	14.29	-7211	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31890	20.01	0.69	12	0.78	5462.00	158764.00	152900	20240516	-28.52	89400	20241115	22.26	117400	-6.90	20250226	92300	18.42	20250203	152900	-28.52	20240516	89400	22.26	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	1229	N	N
98	20250313	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	110300	5000	2	4.75	21276202300	192134	279.05	105800	116000	105600	136800	73800	105300	110736.27	14.29	-6832	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	32182	20.19	0.69	12	0.66	5462.00	158764.00	152900	20240516	-27.86	89400	20241115	23.38	117400	-6.05	20250226	92300	19.50	20250203	152900	-27.86	20240516	89400	23.38	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
99	20250313	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109700	4400	2	4.18	9769793500	89418	129.87	105800	111100	105600	136800	73800	105300	109259.81	14.29	-5801	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	32007	20.08	0.69	12	0.31	5462.00	158764.00	152900	20240516	-28.25	89400	20241115	22.71	117400	-6.56	20250226	92300	18.85	20250203	152900	-28.25	20240516	89400	22.71	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
100	20250313	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108800	3500	2	3.32	7967002400	72959	105.96	105800	111100	105600	136800	73800	105300	109198.35	14.29	-3593	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31745	19.92	0.69	12	0.25	5462.00	158764.00	152900	20240516	-28.84	89400	20241115	21.70	117400	-7.33	20250226	92300	17.88	20250203	152900	-28.84	20240516	89400	21.70	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
101	20250313	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109700	4400	2	4.18	6980492150	63922	92.84	105800	111100	105600	136800	73800	105300	109203.28	14.29	-2208	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	32007	20.08	0.69	12	0.22	5462.00	158764.00	152900	20240516	-28.25	89400	20241115	22.71	117400	-6.56	20250226	92300	18.85	20250203	152900	-28.25	20240516	89400	22.71	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
102	20250313	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	108700	3400	2	3.23	5776472450	52911	76.85	105800	111100	105600	136800	73800	105300	109173.38	14.29	1695	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31715	19.90	0.68	12	0.18	5462.00	158764.00	152900	20240516	-28.91	89400	20241115	21.59	117400	-7.41	20250226	92300	17.77	20250203	152900	-28.91	20240516	89400	21.59	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
103	20250313	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109400	4100	2	3.89	4001806900	36579	53.13	105800	111100	105600	136800	73800	105300	109401.76	14.29	398	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31920	20.03	0.69	12	0.13	5462.00	158764.00	152900	20240516	-28.45	89400	20241115	22.37	117400	-6.81	20250226	92300	18.53	20250203	152900	-28.45	20240516	89400	22.37	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
104	20250313	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106300	1000	2	0.95	64619300	610	0.89	105800	106300	105800	136800	73800	105300	105933.28	14.29	-267	111433	108366	106733	103666	102033	107550	102850	1466	31500	5000	77920	100	1	29176998	31015	19.46	0.67	12	0.00	5462.00	158764.00	152900	20240516	-30.48	89400	20241115	18.90	117400	-9.45	20250226	92300	15.17	20250203	152900	-30.48	20240516	89400	18.90	20241115	0.23	N	001040	5000	1466 억	4169478	N	N	199	N	N
105	20250312	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105300	-600	5	-0.57	7345132100	68593	108.50	106200	109800	105100	137600	74200	105900	107085.48	14.31	-11342	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	30723	19.28	0.66	12	0.24	5462.00	158764.00	152900	20240516	-31.13	89400	20241115	17.79	117400	-10.31	20250226	92300	14.08	20250203	152900	-31.13	20240516	89400	17.79	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	199	N	N
106	20250312	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105300	-600	5	-0.57	6830778000	63710	100.78	106200	109800	105100	137600	74200	105900	107216.73	14.31	-10869	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	30723	19.28	0.66	12	0.22	5462.00	158764.00	152900	20240516	-31.13	89400	20241115	17.79	117400	-10.31	20250226	92300	14.08	20250203	152900	-31.13	20240516	89400	17.79	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
107	20250312	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105700	-200	5	-0.19	5682228400	52818	83.55	106200	109800	105200	137600	74200	105900	107581.29	14.31	-8470	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	30840	19.35	0.67	12	0.18	5462.00	158764.00	152900	20240516	-30.87	89400	20241115	18.23	117400	-9.97	20250226	92300	14.52	20250203	152900	-30.87	20240516	89400	18.23	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
108	20250312	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107000	1100	2	1.04	4443993800	41137	65.07	106200	109800	105500	137600	74200	105900	108029.12	14.31	-10149	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31219	19.59	0.67	12	0.14	5462.00	158764.00	152900	20240516	-30.02	89400	20241115	19.69	117400	-8.86	20250226	92300	15.93	20250203	152900	-30.02	20240516	89400	19.69	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
109	20250312	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107800	1900	2	1.79	3825970900	35384	55.97	106200	109800	105500	137600	74200	105900	108127.15	14.31	-7892	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31453	19.74	0.68	12	0.12	5462.00	158764.00	152900	20240516	-29.50	89400	20241115	20.58	117400	-8.18	20250226	92300	16.79	20250203	152900	-29.50	20240516	89400	20.58	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
110	20250312	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107500	1600	2	1.51	3126551350	28902	45.72	106200	109800	105500	137600	74200	105900	108177.68	14.31	-6522	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31365	19.68	0.68	12	0.10	5462.00	158764.00	152900	20240516	-29.69	89400	20241115	20.25	117400	-8.43	20250226	92300	16.47	20250203	152900	-29.69	20240516	89400	20.25	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
111	20250312	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109100	3200	2	3.02	1805425700	16745	26.49	106200	109800	105500	137600	74200	105900	107818.79	14.31	-2039	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31832	19.97	0.69	12	0.06	5462.00	158764.00	152900	20240516	-28.65	89400	20241115	22.04	117400	-7.07	20250226	92300	18.20	20250203	152900	-28.65	20240516	89400	22.04	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
112	20250312	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107600	1700	2	1.61	78850400	740	1.17	106200	107900	106100	137600	74200	105900	106554.59	14.31	-306	110366	108132	106266	104032	102166	107200	103100	1466	31700	5000	78360	100	1	29176998	31394	19.70	0.68	12	0.00	5462.00	158764.00	152900	20240516	-29.63	89400	20241115	20.36	117400	-8.35	20250226	92300	16.58	20250203	152900	-29.63	20240516	89400	20.36	20241115	0.21	N	001040	5000	1466 억	4173851	N	N	34	N	N
113	20250311	160114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105900	-1800	5	-1.67	6753745400	63175	73.37	106000	108500	104400	140000	75400	107700	106905.43	14.34	-12487	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	30898	19.39	0.67	12	0.22	5462.00	158764.00	152900	20240516	-30.74	89400	20241115	18.46	117400	-9.80	20250226	92300	14.73	20250203	152900	-30.74	20240516	89400	18.46	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	34	N	N
114	20250311	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106700	-1000	5	-0.93	6153675400	57529	66.81	106000	108500	104400	140000	75400	107700	106966.48	14.34	-10704	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31132	19.53	0.67	12	0.20	5462.00	158764.00	152900	20240516	-30.22	89400	20241115	19.35	117400	-9.11	20250226	92300	15.60	20250203	152900	-30.22	20240516	89400	19.35	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
115	20250311	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107600	-100	5	-0.09	5360844950	50122	58.21	106000	108500	104400	140000	75400	107700	106955.91	14.34	-6346	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31394	19.70	0.68	12	0.17	5462.00	158764.00	152900	20240516	-29.63	89400	20241115	20.36	117400	-8.35	20250226	92300	16.58	20250203	152900	-29.63	20240516	89400	20.36	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
116	20250311	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106900	-800	5	-0.74	4140495150	38770	45.03	106000	108500	104400	140000	75400	107700	106796.34	14.34	-6097	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31190	19.57	0.67	12	0.13	5462.00	158764.00	152900	20240516	-30.09	89400	20241115	19.57	117400	-8.94	20250226	92300	15.82	20250203	152900	-30.09	20240516	89400	19.57	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
117	20250311	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106750	-950	5	-0.88	3235159250	30305	35.20	106000	108500	104400	140000	75400	107700	106753.29	14.34	-7069	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31146	19.54	0.67	12	0.10	5462.00	158764.00	152900	20240516	-30.18	89400	20241115	19.41	117400	-9.07	20250226	92300	15.66	20250203	152900	-30.18	20240516	89400	19.41	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
118	20250311	110114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106300	-1400	5	-1.30	2777322150	26015	30.21	106000	108500	104400	140000	75400	107700	106758.46	14.34	-6263	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31015	19.46	0.67	12	0.09	5462.00	158764.00	152900	20240516	-30.48	89400	20241115	18.90	117400	-9.45	20250226	92300	15.17	20250203	152900	-30.48	20240516	89400	18.90	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
119	20250311	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106400	-1300	5	-1.21	1836038400	17180	19.95	106000	108500	104400	140000	75400	107700	106870.64	14.34	-2443	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	31044	19.48	0.67	12	0.06	5462.00	158764.00	152900	20240516	-30.41	89400	20241115	19.02	117400	-9.37	20250226	92300	15.28	20250203	152900	-30.41	20240516	89400	19.02	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
120	20250311	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105800	-1900	5	-1.76	135286900	1280	1.49	106000	106000	104400	140000	75400	107700	105691.32	14.34	-827	115833	111766	107133	103066	98433	113800	105100	1466	32300	5000	79690	100	1	29176998	30869	19.37	0.67	12	0.00	5462.00	158764.00	152900	20240516	-30.80	89400	20241115	18.34	117400	-9.88	20250226	92300	14.63	20250203	152900	-30.80	20240516	89400	18.34	20241115	0.22	N	001040	5000	1466 억	4182938	N	N	168	N	N
121	20250310	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107700	5200	2	5.07	9240949200	86012	144.19	102500	111200	102500	133200	71800	102500	107437.73	14.37	-10433	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	31424	19.72	0.68	12	0.29	5462.00	158764.00	152900	20240516	-29.56	89400	20241115	20.47	117400	-8.26	20250226	92300	16.68	20250203	152900	-29.56	20240516	89400	20.47	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	168	N	N
122	20250310	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	107900	5400	2	5.27	8667214900	80692	135.28	102500	111200	102500	133200	71800	102500	107411.20	14.37	-9939	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	31482	19.75	0.68	12	0.28	5462.00	158764.00	152900	20240516	-29.43	89400	20241115	20.69	117400	-8.09	20250226	92300	16.90	20250203	152900	-29.43	20240516	89400	20.69	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
123	20250310	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	109200	6700	2	6.54	7320652900	68228	114.38	102500	111200	102500	133200	71800	102500	107297.04	14.37	-8782	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	31861	19.99	0.69	12	0.23	5462.00	158764.00	152900	20240516	-28.58	89400	20241115	22.15	117400	-6.98	20250226	92300	18.31	20250203	152900	-28.58	20240516	89400	22.15	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
124	20250310	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106100	3600	2	3.51	3920886850	37065	62.14	102500	107000	102500	133200	71800	102500	105784.26	14.37	-4661	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30957	19.43	0.67	12	0.13	5462.00	158764.00	152900	20240516	-30.61	89400	20241115	18.68	117400	-9.63	20250226	92300	14.95	20250203	152900	-30.61	20240516	89400	18.68	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
125	20250310	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106200	3700	2	3.61	3532998350	33418	56.02	102500	107000	102500	133200	71800	102500	105721.61	14.37	-3629	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30986	19.44	0.67	12	0.11	5462.00	158764.00	152900	20240516	-30.54	89400	20241115	18.79	117400	-9.54	20250226	92300	15.06	20250203	152900	-30.54	20240516	89400	18.79	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
126	20250310	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105400	2900	2	2.83	2829648550	26812	44.95	102500	106700	102500	133200	71800	102500	105536.87	14.37	-2710	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30753	19.30	0.66	12	0.09	5462.00	158764.00	152900	20240516	-31.07	89400	20241115	17.90	117400	-10.22	20250226	92300	14.19	20250203	152900	-31.07	20240516	89400	17.90	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
127	20250310	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105200	2700	2	2.63	1835783700	17404	29.18	102500	106700	102500	133200	71800	102500	105480.90	14.37	2683	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30694	19.26	0.66	12	0.06	5462.00	158764.00	152900	20240516	-31.20	89400	20241115	17.67	117400	-10.39	20250226	92300	13.98	20250203	152900	-31.20	20240516	89400	17.67	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
128	20250310	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103300	800	2	0.78	75153400	729	1.22	102500	103700	102500	133200	71800	102500	103092.71	14.37	256	109033	105766	104133	100866	99233	104950	100050	1466	30700	5000	75850	100	1	29176998	30140	18.91	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.44	89400	20241115	15.55	117400	-12.01	20250226	92300	11.92	20250203	152900	-32.44	20240516	89400	15.55	20241115	0.22	N	001040	5000	1466 억	4192337	N	N	82	N	N
129	20250307	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102500	-1800	5	-1.73	6005981550	58009	68.24	105000	107400	102500	135500	73100	104300	103535.52	14.41	-13110	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	29906	18.77	0.65	12	0.20	5462.00	158764.00	152900	20240516	-32.96	89400	20241115	14.65	117400	-12.69	20250226	92300	11.05	20250203	152900	-32.96	20240516	89400	14.65	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	82	N	N
130	20250307	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102600	-1700	5	-1.63	4943169250	47660	56.06	105000	107400	102500	135500	73100	104300	103717.36	14.41	-10274	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	29936	18.78	0.65	12	0.16	5462.00	158764.00	152900	20240516	-32.90	89400	20241115	14.77	117400	-12.61	20250226	92300	11.16	20250203	152900	-32.90	20240516	89400	14.77	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
131	20250307	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103400	-900	5	-0.86	4157311700	40030	47.09	105000	107400	102500	135500	73100	104300	103854.90	14.41	-7354	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30169	18.93	0.65	12	0.14	5462.00	158764.00	152900	20240516	-32.37	89400	20241115	15.66	117400	-11.93	20250226	92300	12.03	20250203	152900	-32.37	20240516	89400	15.66	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
132	20250307	130114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102800	-1500	5	-1.44	3250670700	31242	36.75	105000	107400	102500	135500	73100	104300	104048.10	14.41	-6346	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	29994	18.82	0.65	12	0.11	5462.00	158764.00	152900	20240516	-32.77	89400	20241115	14.99	117400	-12.44	20250226	92300	11.38	20250203	152900	-32.77	20240516	89400	14.99	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
133	20250307	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102900	-1400	5	-1.34	2725431200	26131	30.74	105000	107400	102600	135500	73100	104300	104298.77	14.41	-5570	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30023	18.84	0.65	12	0.09	5462.00	158764.00	152900	20240516	-32.70	89400	20241115	15.10	117400	-12.35	20250226	92300	11.48	20250203	152900	-32.70	20240516	89400	15.10	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
134	20250307	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103400	-900	5	-0.86	2043433250	19513	22.95	105000	107400	102700	135500	73100	104300	104721.63	14.41	-4440	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30169	18.93	0.65	12	0.07	5462.00	158764.00	152900	20240516	-32.37	89400	20241115	15.66	117400	-11.93	20250226	92300	12.03	20250203	152900	-32.37	20240516	89400	15.66	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
135	20250307	100114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	103800	-500	5	-0.48	1287182000	12218	14.37	105000	107400	103300	135500	73100	104300	105351.28	14.41	-2463	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30286	19.00	0.65	12	0.04	5462.00	158764.00	152900	20240516	-32.11	89400	20241115	16.11	117400	-11.58	20250226	92300	12.46	20250203	152900	-32.11	20240516	89400	16.11	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
136	20250307	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104000	-300	5	-0.29	49035400	471	0.55	105000	105000	103300	135500	73100	104300	104109.13	14.41	-292	109366	106832	104366	101832	99366	108100	103100	1466	31200	5000	77180	100	1	29176998	30344	19.04	0.66	12	0.00	5462.00	158764.00	152900	20240516	-31.98	89400	20241115	16.33	117400	-11.41	20250226	92300	12.68	20250203	152900	-31.98	20240516	89400	16.33	20241115	0.22	N	001040	5000	1466 억	4204283	N	N	281	N	N
137	20250306	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104300	2500	2	2.46	8942746150	84977	162.68	101900	106900	101900	132300	71300	101800	105238.05	14.52	-21328	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30432	19.10	0.66	12	0.29	5462.00	158764.00	152900	20240516	-31.79	89400	20241115	16.67	117400	-11.16	20250226	92300	13.00	20250203	152900	-31.79	20240516	89400	16.67	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	281	N	N
138	20250306	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	104700	2900	2	2.85	7938877100	75365	144.28	101900	106900	101900	132300	71300	101800	105339.04	14.52	-19253	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30548	19.17	0.66	12	0.26	5462.00	158764.00	152900	20240516	-31.52	89400	20241115	17.11	117400	-10.82	20250226	92300	13.43	20250203	152900	-31.52	20240516	89400	17.11	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
139	20250306	140114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105200	3400	2	3.34	6720336500	63736	122.01	101900	106900	101900	132300	71300	101800	105440.20	14.52	-15490	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30694	19.26	0.66	12	0.22	5462.00	158764.00	152900	20240516	-31.20	89400	20241115	17.67	117400	-10.39	20250226	92300	13.98	20250203	152900	-31.20	20240516	89400	17.67	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
140	20250306	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105300	3500	2	3.44	5687398600	53940	103.26	101900	106900	101900	132300	71300	101800	105439.35	14.52	-10817	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30723	19.28	0.66	12	0.18	5462.00	158764.00	152900	20240516	-31.13	89400	20241115	17.79	117400	-10.31	20250226	92300	14.08	20250203	152900	-31.13	20240516	89400	17.79	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
141	20250306	120114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	106300	4500	2	4.42	4814203400	45684	87.46	101900	106900	101900	132300	71300	101800	105380.51	14.52	-5865	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	31015	19.46	0.67	12	0.16	5462.00	158764.00	152900	20240516	-30.48	89400	20241115	18.90	117400	-9.45	20250226	92300	15.17	20250203	152900	-30.48	20240516	89400	18.90	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
142	20250306	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105400	3600	2	3.54	3773340400	35861	68.65	101900	106900	101900	132300	71300	101800	105221.28	14.52	-396	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30753	19.30	0.66	12	0.12	5462.00	158764.00	152900	20240516	-31.07	89400	20241115	17.90	117400	-10.22	20250226	92300	14.19	20250203	152900	-31.07	20240516	89400	17.90	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
143	20250306	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	105200	3400	2	3.34	1845642450	17696	33.88	101900	106000	101900	132300	71300	101800	104297.15	14.52	2589	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30694	19.26	0.66	12	0.06	5462.00	158764.00	152900	20240516	-31.20	89400	20241115	17.67	117400	-10.39	20250226	92300	13.98	20250203	152900	-31.20	20240516	89400	17.67	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
144	20250306	090114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102900	1100	2	1.08	41246600	402	0.77	101900	102900	101900	132300	71300	101800	102603.48	14.52	-207	103933	102866	101833	100766	99733	103400	101300	1466	30500	5000	75330	100	1	29176998	30023	18.84	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.70	89400	20241115	15.10	117400	-12.35	20250226	92300	11.48	20250203	152900	-32.70	20240516	89400	15.10	20241115	0.23	N	001040	5000	1466 억	4237152	N	N	297	N	N
145	20250305	160113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101800	800	2	0.79	5307164800	52196	74.78	101300	102900	100800	131300	70700	101000	101677.53	14.56	-15095	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29702	18.64	0.64	12	0.18	5462.00	158764.00	152900	20240516	-33.42	89400	20241115	13.87	117400	-13.29	20250226	92300	10.29	20250203	152900	-33.42	20240516	89400	13.87	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	297	N	N
146	20250305	150114	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102000	1000	2	0.99	4528934800	44556	63.84	101300	102900	100800	131300	70700	101000	101645.90	14.56	-13011	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29761	18.67	0.64	12	0.15	5462.00	158764.00	152900	20240516	-33.29	89400	20241115	14.09	117400	-13.12	20250226	92300	10.51	20250203	152900	-33.29	20240516	89400	14.09	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
147	20250305	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101100	100	2	0.10	3544055600	34906	50.01	101300	102900	100800	131300	70700	101000	101531.42	14.56	-9810	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29498	18.51	0.64	12	0.12	5462.00	158764.00	152900	20240516	-33.88	89400	20241115	13.09	117400	-13.88	20250226	92300	9.53	20250203	152900	-33.88	20240516	89400	13.09	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
148	20250305	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101700	700	2	0.69	2788713050	27451	39.33	101300	102900	100900	131300	70700	101000	101588.76	14.56	-5937	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29673	18.62	0.64	12	0.09	5462.00	158764.00	152900	20240516	-33.49	89400	20241115	13.76	117400	-13.37	20250226	92300	10.18	20250203	152900	-33.49	20240516	89400	13.76	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
149	20250305	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101300	300	2	0.30	2435020800	23968	34.34	101300	102900	100900	131300	70700	101000	101594.66	14.56	-4612	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29556	18.55	0.64	12	0.08	5462.00	158764.00	152900	20240516	-33.75	89400	20241115	13.31	117400	-13.71	20250226	92300	9.75	20250203	152900	-33.75	20240516	89400	13.31	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
150	20250305	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101400	400	2	0.40	2012859250	19806	28.38	101300	102900	100900	131300	70700	101000	101628.76	14.56	-3620	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29585	18.56	0.64	12	0.07	5462.00	158764.00	152900	20240516	-33.68	89400	20241115	13.42	117400	-13.63	20250226	92300	9.86	20250203	152900	-33.68	20240516	89400	13.42	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
151	20250305	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101400	400	2	0.40	1089259300	10677	15.30	101300	102900	101300	131300	70700	101000	102019.23	14.56	-1914	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29585	18.56	0.64	12	0.04	5462.00	158764.00	152900	20240516	-33.68	89400	20241115	13.42	117400	-13.63	20250226	92300	9.86	20250203	152900	-33.68	20240516	89400	13.42	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
152	20250305	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102500	1500	2	1.49	57682900	567	0.81	101300	102700	101300	131300	70700	101000	101733.51	14.56	340	105933	103466	101533	99066	97133	102500	98100	1466	30300	5000	74740	100	1	29176998	29906	18.77	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.96	89400	20241115	14.65	117400	-12.69	20250226	92300	11.05	20250203	152900	-32.96	20240516	89400	14.65	20241115	0.26	N	001040	5000	1466 억	4249054	N	N	99	N	N
153	20250304	160112	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101000	-1900	5	-1.85	7049160300	69676	62.90	102700	104000	99600	133700	72100	102900	101170.64	14.55	-2474	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29469	18.49	0.64	12	0.24	5462.00	158764.00	152900	20240516	-33.94	89400	20241115	12.98	117400	-13.97	20250226	92300	9.43	20250203	152900	-33.94	20240516	89400	12.98	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	99	N	N
154	20250304	150113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101300	-1600	5	-1.55	6551912600	64760	58.46	102700	104000	99600	133700	72100	102900	101172.21	14.55	-1656	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29556	18.55	0.64	12	0.22	5462.00	158764.00	152900	20240516	-33.75	89400	20241115	13.31	117400	-13.71	20250226	92300	9.75	20250203	152900	-33.75	20240516	89400	13.31	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
155	20250304	140113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	99800	-3100	5	-3.01	5169358400	51028	46.07	102700	104000	99600	133700	72100	102900	101304.35	14.55	-1232	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29119	18.27	0.63	12	0.17	5462.00	158764.00	152900	20240516	-34.73	89400	20241115	11.63	117400	-14.99	20250226	92300	8.13	20250203	152900	-34.73	20240516	89400	11.63	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
156	20250304	130113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	100700	-2200	5	-2.14	4027828800	39634	35.78	102700	104000	100300	133700	72100	102900	101625.59	14.55	-247	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29381	18.44	0.63	12	0.14	5462.00	158764.00	152900	20240516	-34.14	89400	20241115	12.64	117400	-14.22	20250226	92300	9.10	20250203	152900	-34.14	20240516	89400	12.64	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
157	20250304	120113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101000	-1900	5	-1.85	3511145050	34503	31.15	102700	104000	100300	133700	72100	102900	101763.47	14.55	-692	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29469	18.49	0.64	12	0.12	5462.00	158764.00	152900	20240516	-33.94	89400	20241115	12.98	117400	-13.97	20250226	92300	9.43	20250203	152900	-33.94	20240516	89400	12.98	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
158	20250304	110113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101600	-1300	5	-1.26	3063229300	30078	27.15	102700	104000	100300	133700	72100	102900	101842.85	14.55	-904	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29644	18.60	0.64	12	0.10	5462.00	158764.00	152900	20240516	-33.55	89400	20241115	13.65	117400	-13.46	20250226	92300	10.08	20250203	152900	-33.55	20240516	89400	13.65	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
159	20250304	100113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	101700	-1200	5	-1.17	1762869050	17190	15.52	102700	104000	100900	133700	72100	102900	102552.01	14.55	-3274	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	29673	18.62	0.64	12	0.06	5462.00	158764.00	152900	20240516	-33.49	89400	20241115	13.76	117400	-13.37	20250226	92300	10.18	20250203	152900	-33.49	20240516	89400	13.76	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N
160	20250304	090113	55	40.00	KOSPI200	금융	N	N	N	Y	40	N	102900	0	3	0.00	72170900	702	0.63	102700	103900	102700	133700	72100	102900	102807.55	14.55	267	110366	106632	104766	101032	99166	105700	100100	1466	30800	5000	76140	100	1	29176998	30023	18.84	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.70	89400	20241115	15.10	117400	-12.35	20250226	92300	11.48	20250203	152900	-32.70	20240516	89400	15.10	20241115	0.33	N	001040	5000	1466 억	4246303	N	N	1682	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History